[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRTS":3,"homepage-market-summary":30,"stock-historical-SRTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRTS","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},"Sensus Healthcare, Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Sensus Healthcare Inc is engaged in manufacturing a superficial radiotherapy system. These devices are used for treating both oncological and non-oncological skin conditions including basal cell and squamous cell skin cancers and other skin conditions such as keloids. Its product includes SRT-100, SRT-100 vision, and a sentinel service program. The company's revenue is generated majorly from customers in the United States.","60","Boca Raton, FL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.97,2.92,3.04,2.94,0.03,1.02,19039.838527,126,2.9753,5.49,2.66,70000.59049252191,11,2602,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,128,132,137,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":16,"price":127,"is_up":53},"Energy","XLE",65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"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":53},"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":53},"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":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.92,83068,30319948.213623,-37.67,"2025-04-28",[184,185,193,203,210,218,226,235,244,253,260,269,278,287,295,303,311,319,326,335,342,348,355,363,371,380,389,399,409,419,430,439,447,455,464,473,479,487,495,504,509,516,524,530,537,543,548,555,561,568,574,580,587,593,599,606,611,617,624,629,634,638,641,645,649,654,658,662,666,671,674,678,681,684,688,695,702,709,716,722,727,731,735,740,744,749,754,760,766,769,773,778,785,789,793,796,801,805,810,816,824,830,837,841,846,851,856,864,872,879,887,893,902,909,916,921,926,930,936,942,948,955,960,965,972,975,981,987,994,1000,1004,1010,1014,1019,1025,1028,1032,1037,1043,1050,1054,1056,1060,1065,1069,1073,1078,1083,1088,1093,1098,1103,1108,1115,1121,1125,1132,1137,1143,1148,1151,1156,1160,1165,1170,1178,1185,1191,1197,1203,1210,1219,1226,1231,1239,1243,1248,1253,1259,1266,1271,1277,1285,1291,1297,1302,1307,1312,1316,1320,1324,1330,1335,1339,1345,1350,1353,1358,1361,1365,1369,1374,1378,1383,1386,1391,1395,1398,1402,1406,1410,1413,1417,1421,1425,1430,1435,1439,1443,1446,1450,1453,1456,1459,1463,1470,1476,1483,1487,1491,1498,1504,1509,1516,1519,1522,1526,1531,1534,1538,1542,1546,1551,1554,1558,1562,1566,1571,1574,1578,1581,1586,1590,1594,1598,1602,1606,1610,1614,1618,1622,1626,1628,1632,1637,1640,1645,1649,1652,1655,1659,1662,1665,1669,1673,1677,1680,1684,1687,1690,1693,1697,1700,1704,1708,1713,1716,1719,1724,1729,1733,1736,1739,1745,1751,1756,1760,1768,1775,1782,1788,1794,1800,1805,1810,1816,1820,1824,1828,1833,1837,1840,1845,1848,1852,1858,1862,1864,1869,1875,1881,1885,1889,1895,1900,1905,1910,1913,1917,1922,1926,1930,1937,1942,1947,1951,1954,1957,1963,1965,1968,1972,1976,1979,1984,1988,1990,1994,1998,2002,2008,2012,2015,2018,2022,2026,2030,2033,2036,2039,2043,2046,2050,2054,2059],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":187,"close":19,"change":172,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",2.9201,3.05,-1.01,5920.1233,83,2.9654,{"date":194,"open":195,"high":196,"low":197,"close":16,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",2.93,3.015,2.9,0.05,1.71,35569.1233,160,2.936,{"date":204,"open":18,"high":18,"low":17,"close":17,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",-0.06,-2.01,16438.165259,241,2.9689,{"date":211,"open":212,"high":213,"low":17,"close":214,"change":20,"percent_change":21,"volume":215,"transactions":216,"vwap":217},"2026-10-02",2.9697,3.08,2.98,17173.443812,283,2.973,{"date":219,"open":220,"high":188,"low":221,"close":221,"change":222,"percent_change":162,"volume":223,"transactions":224,"vwap":225},"2026-10-01",3,2.95,-0.04,7610.2423,158,3.0004,{"date":227,"open":228,"high":228,"low":221,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",3.09,2.99,-0.08,-2.61,19408.1233,319,3.0125,{"date":236,"open":237,"high":213,"low":16,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",2.975,3.07,0.075,2.5,39659.8683,609,3.0233,{"date":245,"open":195,"high":246,"low":195,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",3.02,2.995,0.055,1.87,39934.577211,189,2.9915,{"date":254,"open":17,"high":214,"low":255,"close":19,"change":20,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",2.91,1.03,23949.3233,557,2.9563,{"date":261,"open":262,"high":263,"low":255,"close":255,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",3.01,3.085,-0.12,-3.96,60464.4133,418,2.9652,{"date":270,"open":228,"high":271,"low":246,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",3.125,3.03,-0.07,-2.26,45679.1233,330,3.0739,{"date":279,"open":238,"high":280,"low":281,"close":282,"change":20,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",3.11,3.06,3.1,0.98,7836.1263,131,3.091,{"date":288,"open":18,"high":289,"low":272,"close":238,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",3.095,0.02,0.66,9964.6564,197,3.0609,{"date":296,"open":297,"high":298,"low":246,"close":188,"change":273,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",3.13,3.14,-2.24,51055.1233,637,3.0661,{"date":304,"open":282,"high":305,"low":228,"close":306,"change":198,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",3.175,3.12,1.63,6918.631539,192,3.1221,{"date":312,"open":298,"high":298,"low":313,"close":238,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.0401,-0.01,-0.32,15940.1233,358,3.0794,{"date":320,"open":282,"high":321,"low":262,"close":213,"change":67,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",3.165,-1.6,21441.1233,391,3.0908,{"date":327,"open":328,"high":329,"low":328,"close":297,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",3.0701,3.17,-0.02,-0.63,18406.851946,191,3.1457,{"date":336,"open":297,"high":305,"low":282,"close":337,"change":20,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",3.15,0.96,8166.550542,149,3.1602,{"date":343,"open":306,"high":337,"low":281,"close":306,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",0,27160.752072,437,3.1183,{"date":349,"open":350,"high":350,"low":306,"close":306,"change":222,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",3.16,-1.27,13696.6413,355,3.1441,{"date":356,"open":357,"high":358,"low":337,"close":350,"change":172,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",3.25,3.3637,-0.94,24005.9626,311,3.2256,{"date":364,"open":329,"high":365,"low":280,"close":366,"change":273,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",3.385,3.19,-2.15,16499.739253,261,3.1903,{"date":372,"open":357,"high":373,"low":374,"close":375,"change":376,"percent_change":117,"volume":377,"transactions":378,"vwap":379},"2026-09-03",3.4636,3.1413,3.26,0.01,25397.7717,399,3.2325,{"date":381,"open":382,"high":383,"low":384,"close":357,"change":230,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",3.31,3.38,3.215,-2.4,22079.077117,644,3.2698,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",3.47,3.65,3.33,-0.21,-5.93,88424.006215,617,3.4494,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":290,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",3.56,3.72,3.49,3.54,0.57,139935.016549,737,3.579,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":301,"vwap":418},"2026-08-28",3.36,3.5799,3.2383,3.52,0.15,4.45,99639.5357,3.4239,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",3.21,3.4398,3.155,3.37,0.08,2.43,32605.094452,432,3.3094,{"date":431,"open":432,"high":433,"low":228,"close":434,"change":273,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",3.32,3.3838,3.29,-2.08,29609.991572,352,3.2946,{"date":440,"open":441,"high":441,"low":411,"close":411,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",3.5,-0.13,-3.72,44624.6877,476,3.4329,{"date":448,"open":449,"high":403,"low":450,"close":403,"change":415,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",3.3,3.2,4.49,82312.433714,549,3.3049,{"date":456,"open":434,"high":457,"low":297,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",3.3429,3.34,0.11,3.41,24628.328551,232,3.2717,{"date":465,"open":214,"high":357,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",2.8601,3.23,0.22,7.31,103026.969157,559,3.052,{"date":474,"open":229,"high":228,"low":475,"close":262,"change":376,"percent_change":73,"volume":476,"transactions":477,"vwap":478},"2026-08-19",2.9707,13874.145763,155,3.0275,{"date":480,"open":197,"high":481,"low":482,"close":220,"change":52,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",3.025,2.89,3.45,34075.647664,277,2.9567,{"date":488,"open":489,"high":195,"low":489,"close":197,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",2.85,0.04,1.4,29446.196613,868,2.8974,{"date":496,"open":497,"high":214,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",2.8,2.86,-0.3,-9.49,76405.187198,364,2.9118,{"date":505,"open":366,"high":458,"low":246,"close":350,"change":20,"percent_change":338,"volume":506,"transactions":507,"vwap":508},"2026-08-13",54502.861233,477,3.1727,{"date":510,"open":289,"high":511,"low":289,"close":297,"change":20,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",3.18,0.97,8044.983557,202,3.1348,{"date":517,"open":280,"high":518,"low":519,"close":282,"change":376,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",3.1999,3.048,0.32,12226.980459,188,3.1009,{"date":525,"open":228,"high":526,"low":313,"close":228,"change":290,"percent_change":527,"volume":528,"transactions":208,"vwap":529},"2026-08-10",3.1403,0.65,10615.280925,3.0771,{"date":531,"open":16,"high":238,"low":532,"close":238,"change":533,"percent_change":246,"volume":534,"transactions":535,"vwap":536},"2026-08-07",2.96,0.09,10747.119398,132,3.0081,{"date":538,"open":221,"high":214,"low":17,"close":214,"change":490,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",1.36,10981.510234,254,2.9555,{"date":544,"open":214,"high":214,"low":17,"close":19,"change":172,"percent_change":189,"volume":545,"transactions":546,"vwap":547},"2026-08-05",6602.899319,230,2.9464,{"date":549,"open":550,"high":551,"low":550,"close":16,"change":198,"percent_change":199,"volume":552,"transactions":553,"vwap":554},"2026-08-04",2.955,2.9996,19770.828563,683,2.9722,{"date":556,"open":17,"high":214,"low":255,"close":17,"change":376,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",0.34,18869.992054,267,2.9365,{"date":562,"open":195,"high":563,"low":564,"close":255,"change":290,"percent_change":140,"volume":565,"transactions":566,"vwap":567},"2026-07-31",2.9801,2.81,6598.373131,125,2.9333,{"date":569,"open":489,"high":570,"low":489,"close":482,"change":490,"percent_change":491,"volume":571,"transactions":572,"vwap":573},"2026-07-30",2.9638,13758.90705,213,2.8999,{"date":575,"open":16,"high":214,"low":564,"close":489,"change":576,"percent_change":577,"volume":578,"transactions":353,"vwap":579},"2026-07-29",-0.09,-3.06,40101.292389,2.8563,{"date":581,"open":582,"high":18,"low":195,"close":19,"change":230,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",3.035,-2.65,7822.686293,220,2.9789,{"date":588,"open":272,"high":281,"low":220,"close":246,"change":314,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",-0.33,30590.55594,171,3.0292,{"date":594,"open":229,"high":282,"low":595,"close":272,"change":533,"percent_change":281,"volume":596,"transactions":597,"vwap":598},"2026-07-24",2.9386,18202.7717,361,3.0439,{"date":600,"open":220,"high":18,"low":19,"close":19,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",-0.1,-3.29,19919.5917,297,2.9726,{"date":607,"open":18,"high":281,"low":221,"close":18,"change":344,"percent_change":344,"volume":608,"transactions":609,"vwap":610},"2026-07-22",31668.1717,320,3.0184,{"date":612,"open":282,"high":306,"low":18,"close":18,"change":205,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",-1.94,13749.085932,182,3.0612,{"date":618,"open":214,"high":619,"low":214,"close":282,"change":425,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",3.195,2.65,25651.58532,442,3.0731,{"date":625,"open":262,"high":18,"low":16,"close":246,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":246},"2026-07-17",0.005,0.17,18600,{"date":630,"open":213,"high":213,"low":220,"close":196,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":196},"2026-07-16",-0.065,-2.11,17100,{"date":635,"open":281,"high":636,"low":281,"close":213,"change":344,"percent_change":344,"volume":637,"transactions":9,"vwap":213},"2026-07-15",3.203,8000,{"date":639,"open":297,"high":337,"low":281,"close":213,"change":344,"percent_change":344,"volume":640,"transactions":9,"vwap":213},"2026-07-14",6800,{"date":642,"open":262,"high":643,"low":262,"close":213,"change":20,"percent_change":283,"volume":644,"transactions":9,"vwap":213},"2026-07-13",3.235,44800,{"date":646,"open":195,"high":188,"low":195,"close":188,"change":647,"percent_change":416,"volume":648,"transactions":9,"vwap":188},"2026-07-10",0.13,21800,{"date":650,"open":651,"high":281,"low":17,"close":17,"change":222,"percent_change":652,"volume":653,"transactions":9,"vwap":17},"2026-07-09",2.952,-1.35,18700,{"date":655,"open":18,"high":281,"low":19,"close":532,"change":442,"percent_change":656,"volume":657,"transactions":9,"vwap":532},"2026-07-08",-4.21,36200,{"date":659,"open":246,"high":228,"low":19,"close":228,"change":490,"percent_change":660,"volume":661,"transactions":9,"vwap":228},"2026-07-07",1.31,15500,{"date":663,"open":272,"high":282,"low":262,"close":188,"change":330,"percent_change":664,"volume":665,"transactions":9,"vwap":188},"2026-07-06",-0.65,19900,{"date":667,"open":246,"high":668,"low":246,"close":238,"change":490,"percent_change":669,"volume":670,"transactions":9,"vwap":238},"2026-07-02",3.102,1.32,20600,{"date":672,"open":18,"high":238,"low":246,"close":272,"change":376,"percent_change":73,"volume":673,"transactions":9,"vwap":272},"2026-07-01",46300,{"date":675,"open":228,"high":228,"low":246,"close":246,"change":222,"percent_change":676,"volume":677,"transactions":9,"vwap":246},"2026-06-30",-1.31,27000,{"date":679,"open":221,"high":280,"low":221,"close":281,"change":290,"percent_change":291,"volume":680,"transactions":9,"vwap":281},"2026-06-29",30900,{"date":682,"open":16,"high":18,"low":498,"close":18,"change":533,"percent_change":188,"volume":683,"transactions":9,"vwap":18},"2026-06-26",64200,{"date":685,"open":262,"high":281,"low":564,"close":221,"change":230,"percent_change":686,"volume":687,"transactions":9,"vwap":221},"2026-06-25",-2.64,39300,{"date":689,"open":690,"high":18,"low":691,"close":272,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":272},"2026-06-24",2.75,2.68,0.29,10.58,119500,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":172,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-23",2.73,2.785,2.74,-1.08,11900,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":330,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-22",2.82,2.83,2.77,-0.72,25700,{"date":710,"open":711,"high":704,"low":691,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",2.72,2.79,0.06,2.2,51000,{"date":717,"open":718,"high":719,"low":720,"close":697,"change":290,"percent_change":721,"volume":677,"transactions":9,"vwap":697},"2026-06-17",2.71,2.78,2.7,0.74,{"date":723,"open":724,"high":725,"low":26,"close":718,"change":344,"percent_change":344,"volume":726,"transactions":9,"vwap":718},"2026-06-16",2.67,2.799,56400,{"date":728,"open":719,"high":719,"low":729,"close":718,"change":344,"percent_change":344,"volume":730,"transactions":9,"vwap":718},"2026-06-15",2.701,24400,{"date":732,"open":706,"high":733,"low":720,"close":718,"change":344,"percent_change":344,"volume":734,"transactions":9,"vwap":718},"2026-06-12",2.804,32000,{"date":736,"open":489,"high":489,"low":718,"close":718,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":718},"2026-06-11",-0.11,-3.9,15800,{"date":741,"open":718,"high":489,"low":691,"close":704,"change":167,"percent_change":742,"volume":743,"transactions":9,"vwap":704},"2026-06-10",4.44,50400,{"date":745,"open":718,"high":746,"low":720,"close":720,"change":376,"percent_change":747,"volume":748,"transactions":9,"vwap":720},"2026-06-09",2.825,0.37,40700,{"date":750,"open":719,"high":719,"low":26,"close":751,"change":314,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-08",2.69,-0.37,46400,{"date":755,"open":704,"high":756,"low":757,"close":720,"change":264,"percent_change":758,"volume":759,"transactions":9,"vwap":720},"2026-06-05",2.873,2.664,-4.26,53300,{"date":761,"open":762,"high":763,"low":497,"close":704,"change":330,"percent_change":764,"volume":765,"transactions":9,"vwap":704},"2026-06-04",2.84,2.949,-0.7,46000,{"date":767,"open":762,"high":768,"low":497,"close":762,"change":344,"percent_change":344,"volume":680,"transactions":9,"vwap":762},"2026-06-03",2.88,{"date":770,"open":489,"high":262,"low":719,"close":762,"change":314,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-06-02",-0.35,80200,{"date":774,"open":720,"high":220,"low":26,"close":489,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":489},"2026-06-01",-0.24,-7.77,353400,{"date":779,"open":780,"high":781,"low":782,"close":228,"change":576,"percent_change":783,"volume":784,"transactions":9,"vwap":228},"2026-05-29",3.22,3.322,3.072,-2.83,66900,{"date":786,"open":329,"high":375,"low":280,"close":511,"change":198,"percent_change":787,"volume":788,"transactions":9,"vwap":511},"2026-05-28",1.6,52400,{"date":790,"open":329,"high":780,"low":262,"close":297,"change":273,"percent_change":791,"volume":792,"transactions":9,"vwap":297},"2026-05-27",-2.19,110600,{"date":794,"open":366,"high":434,"low":511,"close":450,"change":376,"percent_change":117,"volume":795,"transactions":9,"vwap":450},"2026-05-26",34400,{"date":797,"open":467,"high":798,"low":350,"close":366,"change":222,"percent_change":799,"volume":800,"transactions":9,"vwap":366},"2026-05-22",3.28,-1.24,38000,{"date":802,"open":798,"high":434,"low":282,"close":467,"change":576,"percent_change":803,"volume":804,"transactions":9,"vwap":467},"2026-05-21",-2.71,44200,{"date":806,"open":458,"high":807,"low":780,"close":432,"change":172,"percent_change":808,"volume":809,"transactions":9,"vwap":432},"2026-05-20",3.554,-0.9,32900,{"date":811,"open":812,"high":812,"low":432,"close":813,"change":264,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-19",3.46,3.35,-3.46,23400,{"date":817,"open":818,"high":819,"low":820,"close":391,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":391},"2026-05-18",3.53,3.582,3.421,-0.14,-3.88,40300,{"date":825,"open":392,"high":826,"low":827,"close":828,"change":344,"percent_change":344,"volume":829,"transactions":9,"vwap":828},"2026-05-15",3.7,3.43,3.61,44600,{"date":831,"open":832,"high":833,"low":813,"close":828,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":828},"2026-05-14",3.39,3.635,0.16,4.64,97000,{"date":838,"open":424,"high":441,"low":375,"close":483,"change":425,"percent_change":839,"volume":840,"transactions":9,"vwap":483},"2026-05-13",2.37,41200,{"date":842,"open":460,"high":843,"low":357,"close":424,"change":222,"percent_change":844,"volume":845,"transactions":9,"vwap":424},"2026-05-12",3.51,-1.17,56800,{"date":847,"open":434,"high":848,"low":298,"close":460,"change":73,"percent_change":849,"volume":850,"transactions":9,"vwap":460},"2026-05-11",3.59,10.71,135800,{"date":852,"open":238,"high":393,"low":704,"close":213,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":213},"2026-05-08",-1.03,-25.06,665200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":290,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-07",4.24,4.28,4.02,4.11,0.49,73900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":834,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-06",3.98,4.18,3.85,4.09,4.07,138100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":172,"percent_change":878,"volume":748,"transactions":9,"vwap":877},"2026-05-05",4,4.0050001,3.91,3.93,-0.76,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":330,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-04",4.03,4.2,3.8,3.96,-0.5,118100,{"date":888,"open":874,"high":889,"low":890,"close":866,"change":376,"percent_change":891,"volume":892,"transactions":9,"vwap":866},"2026-05-01",4.01,3.882,0.25,18000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-30",3.86,4.05,3.81,3.97,0.07,1.79,28300,{"date":903,"open":904,"high":905,"low":883,"close":906,"change":376,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-29",3.88,3.985,3.9,0.26,13100,{"date":910,"open":874,"high":911,"low":912,"close":913,"change":273,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-28",4.034,3.871,3.89,-1.77,14900,{"date":917,"open":918,"high":870,"low":918,"close":884,"change":290,"percent_change":919,"volume":920,"transactions":9,"vwap":884},"2026-04-27",3.94,0.51,14200,{"date":922,"open":923,"high":924,"low":918,"close":918,"change":376,"percent_change":891,"volume":925,"transactions":9,"vwap":918},"2026-04-24",4.067,4.1,23800,{"date":927,"open":874,"high":860,"low":913,"close":877,"change":737,"percent_change":928,"volume":929,"transactions":9,"vwap":877},"2026-04-23",-2.72,28500,{"date":931,"open":860,"high":924,"low":932,"close":933,"change":198,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-22",3.92,4.04,1.25,23700,{"date":937,"open":869,"high":938,"low":913,"close":939,"change":273,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-21",4.155,3.99,-1.72,52700,{"date":943,"open":451,"high":451,"low":933,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-20",4.06,-0.43,-9.58,78700,{"date":949,"open":950,"high":951,"low":952,"close":451,"change":198,"percent_change":953,"volume":954,"transactions":9,"vwap":451},"2026-04-17",4.36,4.5,4.21,1.13,66200,{"date":956,"open":451,"high":957,"low":958,"close":742,"change":67,"percent_change":959,"volume":901,"transactions":9,"vwap":742},"2026-04-16",4.548,4.117,-1.11,{"date":961,"open":962,"high":962,"low":963,"close":451,"change":344,"percent_change":344,"volume":964,"transactions":9,"vwap":451},"2026-04-15",4.53,4.37,9900,{"date":966,"open":967,"high":968,"low":969,"close":451,"change":713,"percent_change":970,"volume":971,"transactions":9,"vwap":451},"2026-04-14",4.43,4.55,4.335,1.35,35700,{"date":973,"open":963,"high":951,"low":859,"close":967,"change":205,"percent_change":162,"volume":974,"transactions":9,"vwap":967},"2026-04-13",35100,{"date":976,"open":977,"high":451,"low":978,"close":451,"change":290,"percent_change":979,"volume":980,"transactions":9,"vwap":451},"2026-04-10",4.4,4.34,0.45,55900,{"date":982,"open":742,"high":983,"low":984,"close":985,"change":198,"percent_change":953,"volume":986,"transactions":9,"vwap":985},"2026-04-09",4.499,4.25,4.47,22600,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":490,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-08",4.52,4.39,4.42,0.91,29800,{"date":995,"open":996,"high":997,"low":882,"close":998,"change":415,"percent_change":999,"volume":892,"transactions":9,"vwap":998},"2026-04-07",4.23,4.41,4.38,3.55,{"date":1001,"open":1002,"high":963,"low":944,"close":996,"change":167,"percent_change":17,"volume":1003,"transactions":9,"vwap":996},"2026-04-06",4.12,32100,{"date":1005,"open":1006,"high":1007,"low":895,"close":861,"change":576,"percent_change":1008,"volume":1009,"transactions":9,"vwap":861},"2026-04-02",4.13,4.22,-2.14,15000,{"date":1011,"open":881,"high":968,"low":866,"close":882,"change":468,"percent_change":1012,"volume":1013,"transactions":9,"vwap":882},"2026-04-01",5.53,118300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":866,"change":459,"percent_change":762,"volume":1018,"transactions":9,"vwap":866},"2026-03-31",3.87,4.16,22100,{"date":1020,"open":913,"high":1021,"low":1022,"close":1016,"change":67,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-03-30",4.006,3.78,-1.28,30400,{"date":1026,"open":918,"high":918,"low":88,"close":932,"change":576,"percent_change":299,"volume":1027,"transactions":9,"vwap":932},"2026-03-27",63800,{"date":1029,"open":924,"high":1006,"low":898,"close":889,"change":394,"percent_change":1030,"volume":1031,"transactions":9,"vwap":889},"2026-03-26",-4.98,17900,{"date":1033,"open":898,"high":1034,"low":898,"close":1007,"change":907,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1007},"2026-03-25",4.35,6.57,57000,{"date":1038,"open":869,"high":1039,"low":913,"close":884,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":884},"2026-03-24",4.15,-0.15,-3.65,50800,{"date":1044,"open":1045,"high":1046,"low":897,"close":861,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":861},"2026-03-23",3.95,4.26,0.24,6.2,107100,{"date":1051,"open":877,"high":1052,"low":868,"close":1016,"change":737,"percent_change":1053,"volume":993,"transactions":9,"vwap":1016},"2026-03-20",4.0040002,-2.76,{"date":1055,"open":897,"high":866,"low":897,"close":866,"change":647,"percent_change":383,"volume":633,"transactions":9,"vwap":866},"2026-03-19",{"date":1057,"open":876,"high":876,"low":1058,"close":868,"change":205,"percent_change":1059,"volume":653,"transactions":9,"vwap":868},"2026-03-18",3.828,-1.53,{"date":1061,"open":918,"high":1062,"low":876,"close":876,"change":67,"percent_change":1063,"volume":1064,"transactions":9,"vwap":876},"2026-03-17",4.075,-1.26,18400,{"date":1066,"open":906,"high":898,"low":906,"close":884,"change":899,"percent_change":1067,"volume":1068,"transactions":9,"vwap":884},"2026-03-16",1.8,24800,{"date":1070,"open":889,"high":1071,"low":868,"close":913,"change":576,"percent_change":274,"volume":1072,"transactions":9,"vwap":913},"2026-03-13",4.025,33800,{"date":1074,"open":1075,"high":1076,"low":932,"close":866,"change":264,"percent_change":1077,"volume":1042,"transactions":9,"vwap":866},"2026-03-12",4.08,4.139,-2.93,{"date":1079,"open":984,"high":1080,"low":869,"close":924,"change":1040,"percent_change":1081,"volume":1082,"transactions":9,"vwap":924},"2026-03-11",4.3,-3.53,37200,{"date":1084,"open":1085,"high":742,"low":1007,"close":984,"change":601,"percent_change":1086,"volume":1087,"transactions":9,"vwap":984},"2026-03-10",4.31,-2.3,67800,{"date":1089,"open":1007,"high":1090,"low":869,"close":1034,"change":52,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1034},"2026-03-09",4.428,2.35,56200,{"date":1094,"open":859,"high":1095,"low":1096,"close":984,"change":172,"percent_change":764,"volume":1097,"transactions":9,"vwap":984},"2026-03-06",4.54,4.19,40800,{"date":1099,"open":950,"high":1100,"low":952,"close":859,"change":442,"percent_change":1101,"volume":1102,"transactions":9,"vwap":859},"2026-03-05",4.514,-2.95,62300,{"date":1104,"open":962,"high":962,"low":978,"close":997,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":997},"2026-03-04",-0.2,-4.34,92000,{"date":1109,"open":1110,"high":1111,"low":1046,"close":1112,"change":290,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-03",4.59,4.755,4.61,0.44,218300,{"date":1116,"open":1046,"high":1117,"low":1007,"close":1110,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1110},"2026-03-02",4.9,0.48,11.68,371700,{"date":1122,"open":918,"high":1096,"low":918,"close":861,"change":533,"percent_change":1123,"volume":1124,"transactions":9,"vwap":861},"2026-02-27",2.24,59900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":860,"change":20,"percent_change":1130,"volume":1131,"transactions":9,"vwap":860},"2026-02-26",3.925,4.168,3.907,0.75,31400,{"date":1133,"open":1134,"high":874,"low":1135,"close":939,"change":415,"percent_change":876,"volume":1136,"transactions":9,"vwap":939},"2026-02-25",3.845,3.84,24200,{"date":1138,"open":88,"high":1139,"low":1140,"close":1135,"change":290,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1135},"2026-02-24",3.893,3.75,0.52,49100,{"date":1144,"open":883,"high":1145,"low":883,"close":1146,"change":442,"percent_change":602,"volume":1147,"transactions":9,"vwap":1146},"2026-02-23",3.955,3.82,77200,{"date":1149,"open":895,"high":898,"low":1135,"close":1045,"change":490,"percent_change":21,"volume":1150,"transactions":9,"vwap":1045},"2026-02-20",95600,{"date":1152,"open":1153,"high":918,"low":1140,"close":876,"change":713,"percent_change":1154,"volume":1155,"transactions":9,"vwap":876},"2026-02-19",3.83,1.56,40100,{"date":1157,"open":1153,"high":866,"low":1158,"close":868,"change":290,"percent_change":1141,"volume":1159,"transactions":9,"vwap":868},"2026-02-18",3.73,127700,{"date":1161,"open":868,"high":866,"low":1162,"close":1153,"change":172,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1153},"2026-02-17",3.762,-0.78,112400,{"date":1166,"open":392,"high":906,"low":999,"close":895,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":895},"2026-02-13",-0.79,-16.99,468500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":737,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-12",4.85,4.987,4.51,4.65,-2.31,150900,{"date":1179,"open":1180,"high":1181,"low":1175,"close":1182,"change":1040,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-11",4.95,4.955,4.76,-3.05,132100,{"date":1186,"open":1187,"high":1188,"low":1172,"close":1189,"change":344,"percent_change":344,"volume":1190,"transactions":9,"vwap":1189},"2026-02-10",4.88,4.975,4.91,43200,{"date":1192,"open":1193,"high":1194,"low":1172,"close":1189,"change":442,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1189},"2026-02-09",4.98,5.04,-2.58,51800,{"date":1198,"open":1193,"high":1199,"low":1200,"close":1194,"change":1201,"percent_change":1006,"volume":1202,"transactions":9,"vwap":1194},"2026-02-06",5.15,4.885,0.2,98500,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1205,"change":67,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-02-05",4.84,5.08,4.762,-1.02,69200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-04",5.2,5.29,4.75,4.89,-0.29,-5.6,160100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":899,"percent_change":1225,"volume":1209,"transactions":9,"vwap":1224},"2026-02-03",5.11,5.22,5.09,5.18,1.37,{"date":1227,"open":1228,"high":1213,"low":1229,"close":1221,"change":330,"percent_change":112,"volume":1230,"transactions":9,"vwap":1221},"2026-02-02",5.07,5.06,34500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":67,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-30",5.12,5.264,5.046,5.13,-0.97,78300,{"date":1240,"open":1241,"high":1224,"low":1242,"close":1224,"change":899,"percent_change":1225,"volume":715,"transactions":9,"vwap":1224},"2026-01-29",5.05,5.0050001,{"date":1244,"open":1221,"high":1224,"low":1245,"close":1221,"change":899,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1221},"2026-01-28",4.92,1.39,102700,{"date":1249,"open":1206,"high":1250,"low":1189,"close":1194,"change":67,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1194},"2026-01-27",5.21,-0.98,56600,{"date":1254,"open":1255,"high":1256,"low":835,"close":1223,"change":907,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1223},"2026-01-26",4.82,5.36,5.38,178000,{"date":1260,"open":1261,"high":1193,"low":1262,"close":1263,"change":821,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-23",4.97,4.71,4.83,-2.82,212800,{"date":1267,"open":1268,"high":1269,"low":1187,"close":1261,"change":376,"percent_change":1201,"volume":1270,"transactions":9,"vwap":1261},"2026-01-22",5.02,5.17,103700,{"date":1272,"open":1273,"high":1222,"low":1274,"close":1275,"change":344,"percent_change":344,"volume":1276,"transactions":9,"vwap":1275},"2026-01-21",5.01,4.924,4.96,45900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1275,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-01-20",5.16,5.26,4.935,-0.34,-6.42,118400,{"date":1286,"open":1287,"high":1288,"low":1215,"close":1288,"change":557,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-16",5,5.3,6.85,107800,{"date":1292,"open":1293,"high":1269,"low":1294,"close":1275,"change":330,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1275},"2026-01-15",4.99,4.87,-0.4,64700,{"date":1298,"open":1299,"high":1299,"low":1117,"close":1193,"change":315,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1193},"2026-01-14",5.28,-6.04,120200,{"date":1303,"open":1304,"high":25,"low":989,"close":1288,"change":140,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1288},"2026-01-13",4.56,14.97,446500,{"date":1308,"open":1309,"high":1309,"low":1304,"close":1112,"change":1040,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1112},"2026-01-12",4.78,-3.15,49600,{"date":1313,"open":967,"high":1294,"low":967,"close":1182,"change":73,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1182},"2026-01-09",7.45,108300,{"date":1317,"open":1318,"high":951,"low":1080,"close":967,"change":490,"percent_change":992,"volume":1319,"transactions":9,"vwap":967},"2026-01-08",4.33,43300,{"date":1321,"open":951,"high":1110,"low":950,"close":990,"change":273,"percent_change":1322,"volume":1323,"transactions":9,"vwap":990},"2026-01-07",-1.57,38700,{"date":1325,"open":951,"high":1326,"low":1327,"close":1328,"change":376,"percent_change":468,"volume":1329,"transactions":9,"vwap":1328},"2026-01-06",4.602,4.14,4.46,80000,{"date":1331,"open":870,"high":835,"low":870,"close":416,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":416},"2026-01-05",0.35,8.54,191600,{"date":1336,"open":906,"high":867,"low":1337,"close":924,"change":167,"percent_change":246,"volume":1338,"transactions":9,"vwap":924},"2026-01-02",3.884,94900,{"date":1340,"open":1341,"high":874,"low":392,"close":866,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":866},"2025-12-31",3.71,0.28,7.57,176600,{"date":1346,"open":1158,"high":1347,"low":1348,"close":826,"change":205,"percent_change":322,"volume":1349,"transactions":9,"vwap":826},"2025-12-30",3.812,3.68,155100,{"date":1351,"open":1158,"high":1146,"low":1158,"close":88,"change":172,"percent_change":1167,"volume":1352,"transactions":9,"vwap":88},"2025-12-29",56500,{"date":1354,"open":1022,"high":868,"low":1355,"close":1356,"change":344,"percent_change":344,"volume":1357,"transactions":9,"vwap":1356},"2025-12-26",3.74,3.79,38500,{"date":1359,"open":88,"high":868,"low":88,"close":1356,"change":344,"percent_change":344,"volume":1360,"transactions":9,"vwap":1356},"2025-12-24",10100,{"date":1362,"open":88,"high":1363,"low":1140,"close":1356,"change":330,"percent_change":1364,"volume":863,"transactions":9,"vwap":1356},"2025-12-23",3.876,-0.52,{"date":1366,"open":1016,"high":1367,"low":1162,"close":897,"change":330,"percent_change":1364,"volume":1368,"transactions":9,"vwap":897},"2025-12-22",3.916,42800,{"date":1370,"open":1153,"high":913,"low":1371,"close":1153,"change":314,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1153},"2025-12-19",3.782,-0.26,25200,{"date":1375,"open":1022,"high":906,"low":1140,"close":1135,"change":899,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1135},"2025-12-18",1.86,33300,{"date":1379,"open":1356,"high":1380,"low":1381,"close":1382,"change":172,"percent_change":1167,"volume":1087,"transactions":9,"vwap":1382},"2025-12-17",3.855,3.67,3.77,{"date":1384,"open":1348,"high":1153,"low":1348,"close":883,"change":459,"percent_change":214,"volume":1385,"transactions":9,"vwap":883},"2025-12-16",32200,{"date":1387,"open":1135,"high":1135,"low":401,"close":1388,"change":821,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-15",3.69,-3.66,109000,{"date":1392,"open":904,"high":1045,"low":897,"close":1153,"change":205,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1153},"2025-12-12",-1.54,50000,{"date":1396,"open":889,"high":881,"low":1022,"close":913,"change":737,"percent_change":1397,"volume":644,"transactions":9,"vwap":913},"2025-12-11",-2.75,{"date":1399,"open":1153,"high":1400,"low":883,"close":874,"change":627,"percent_change":742,"volume":1401,"transactions":9,"vwap":874},"2025-12-10",4.045,67400,{"date":1403,"open":88,"high":904,"low":88,"close":1153,"change":713,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1153},"2025-12-09",1.59,46800,{"date":1407,"open":913,"high":939,"low":88,"close":1382,"change":442,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1382},"2025-12-08",-3.33,132000,{"date":1411,"open":881,"high":881,"low":895,"close":906,"change":264,"percent_change":1412,"volume":1284,"transactions":9,"vwap":906},"2025-12-05",-2.99,{"date":1414,"open":889,"high":924,"low":1415,"close":860,"change":376,"percent_change":891,"volume":1416,"transactions":9,"vwap":860},"2025-12-04",3.964,73700,{"date":1418,"open":944,"high":1002,"low":906,"close":889,"change":67,"percent_change":1419,"volume":1420,"transactions":9,"vwap":889},"2025-12-03",-1.23,47300,{"date":1422,"open":889,"high":861,"low":884,"close":944,"change":713,"percent_change":1423,"volume":1424,"transactions":9,"vwap":944},"2025-12-02",1.5,60700,{"date":1426,"open":1327,"high":1427,"low":884,"close":874,"change":145,"percent_change":1428,"volume":1429,"transactions":9,"vwap":874},"2025-12-01",4.156,-4.53,47400,{"date":1431,"open":1039,"high":1432,"low":861,"close":1096,"change":425,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1096},"2025-11-28",4.221,1.95,15900,{"date":1436,"open":1096,"high":978,"low":1075,"close":861,"change":1040,"percent_change":1437,"volume":1438,"transactions":9,"vwap":861},"2025-11-26",-3.52,90000,{"date":1440,"open":860,"high":859,"low":860,"close":1046,"change":1047,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1046},"2025-11-25",5.97,40000,{"date":1444,"open":874,"high":1327,"low":897,"close":860,"change":344,"percent_change":344,"volume":1445,"transactions":9,"vwap":860},"2025-11-24",52100,{"date":1447,"open":904,"high":1075,"low":1135,"close":860,"change":533,"percent_change":1448,"volume":1449,"transactions":9,"vwap":860},"2025-11-21",2.29,57300,{"date":1451,"open":1039,"high":978,"low":913,"close":877,"change":737,"percent_change":928,"volume":1452,"transactions":9,"vwap":877},"2025-11-20",122900,{"date":1454,"open":869,"high":1046,"low":918,"close":933,"change":344,"percent_change":344,"volume":1455,"transactions":9,"vwap":933},"2025-11-19",81300,{"date":1457,"open":1045,"high":1075,"low":88,"close":933,"change":198,"percent_change":934,"volume":1458,"transactions":9,"vwap":933},"2025-11-18",118000,{"date":1460,"open":1318,"high":1034,"low":1045,"close":939,"change":589,"percent_change":1461,"volume":1462,"transactions":9,"vwap":939},"2025-11-17",-7.64,120600,{"date":1464,"open":997,"high":1465,"low":1466,"close":1467,"change":821,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-14",4.511,4.255,4.32,-3.14,93500,{"date":1471,"open":1472,"high":1473,"low":991,"close":1328,"change":821,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1328},"2025-11-13",4.68,4.69,-3.04,121100,{"date":1477,"open":984,"high":1478,"low":858,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-12",4.67,4.6,0.39,9.26,182700,{"date":1484,"open":978,"high":991,"low":861,"close":952,"change":442,"percent_change":1485,"volume":1486,"transactions":9,"vwap":952},"2025-11-11",-3,75700,{"date":1488,"open":859,"high":968,"low":984,"close":978,"change":1489,"percent_change":393,"volume":1490,"transactions":9,"vwap":978},"2025-11-10",0.14,343400,{"date":1492,"open":441,"high":1493,"low":1494,"close":882,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":882},"2025-11-07",4.27,3.457,0.68,19.32,264800,{"date":1499,"open":1500,"high":1016,"low":832,"close":414,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":414},"2025-11-06",3.825,-0.17,-4.61,298700,{"date":1505,"open":414,"high":402,"low":813,"close":1388,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1388},"2025-11-05",0.21,6.03,197300,{"date":1510,"open":1511,"high":1096,"low":375,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-04",3.4,3.48,0.38,12.26,1052600,{"date":1517,"open":450,"high":780,"low":238,"close":282,"change":576,"percent_change":1264,"volume":1518,"transactions":9,"vwap":282},"2025-11-03",36700,{"date":1520,"open":421,"high":483,"low":329,"close":366,"change":376,"percent_change":117,"volume":1521,"transactions":9,"vwap":366},"2025-10-31",54800,{"date":1523,"open":511,"high":449,"low":297,"close":511,"change":172,"percent_change":1524,"volume":1525,"transactions":9,"vwap":511},"2025-10-30",-0.93,72000,{"date":1527,"open":1528,"high":1529,"low":305,"close":421,"change":205,"percent_change":1530,"volume":687,"transactions":9,"vwap":421},"2025-10-29",3.27,3.325,-1.83,{"date":1532,"open":375,"high":411,"low":780,"close":1528,"change":376,"percent_change":117,"volume":1533,"transactions":9,"vwap":1528},"2025-10-28",68800,{"date":1535,"open":383,"high":1536,"low":357,"close":375,"change":230,"percent_change":385,"volume":1537,"transactions":9,"vwap":375},"2025-10-27",3.42,55000,{"date":1539,"open":458,"high":483,"low":1529,"close":458,"change":198,"percent_change":1540,"volume":1541,"transactions":9,"vwap":458},"2025-10-24",1.52,94400,{"date":1543,"open":467,"high":813,"low":780,"close":434,"change":899,"percent_change":1544,"volume":1545,"transactions":9,"vwap":434},"2025-10-23",2.17,60800,{"date":1547,"open":1548,"high":798,"low":1549,"close":780,"change":314,"percent_change":1550,"volume":759,"transactions":9,"vwap":780},"2025-10-22",3.24,3.161,-0.31,{"date":1552,"open":511,"high":1528,"low":337,"close":467,"change":198,"percent_change":1553,"volume":1525,"transactions":9,"vwap":467},"2025-10-21",1.57,{"date":1555,"open":421,"high":1528,"low":329,"close":511,"change":330,"percent_change":1556,"volume":1557,"transactions":9,"vwap":511},"2025-10-20",-0.62,84400,{"date":1559,"open":449,"high":403,"low":350,"close":450,"change":737,"percent_change":1560,"volume":1561,"transactions":9,"vwap":450},"2025-10-17",-3.32,52200,{"date":1563,"open":812,"high":441,"low":1548,"close":382,"change":821,"percent_change":1564,"volume":1565,"transactions":9,"vwap":382},"2025-10-16",-4.06,82800,{"date":1567,"open":357,"high":441,"low":357,"close":483,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":483},"2025-10-15",0.23,7.14,149500,{"date":1572,"open":366,"high":1528,"low":350,"close":780,"change":376,"percent_change":117,"volume":1573,"transactions":9,"vwap":780},"2025-10-14",24100,{"date":1575,"open":393,"high":393,"low":511,"close":421,"change":273,"percent_change":1576,"volume":1577,"transactions":9,"vwap":421},"2025-10-13",-2.13,54100,{"date":1579,"open":460,"high":483,"low":467,"close":798,"change":264,"percent_change":1081,"volume":1580,"transactions":9,"vwap":798},"2025-10-10",60100,{"date":1582,"open":483,"high":1583,"low":411,"close":1511,"change":67,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1511},"2025-10-09",3.531,-1.45,64600,{"date":1587,"open":999,"high":999,"low":1588,"close":483,"change":601,"percent_change":1264,"volume":1589,"transactions":9,"vwap":483},"2025-10-08",3.425,47200,{"date":1591,"open":1592,"high":1348,"low":1592,"close":999,"change":1489,"percent_change":861,"volume":1593,"transactions":9,"vwap":999},"2025-10-07",3.44,179300,{"date":1595,"open":403,"high":441,"low":449,"close":460,"change":330,"percent_change":1596,"volume":1597,"transactions":9,"vwap":460},"2025-10-06",-0.58,157000,{"date":1599,"open":434,"high":483,"low":375,"close":827,"change":167,"percent_change":1600,"volume":1601,"transactions":9,"vwap":827},"2025-10-03",3.63,115000,{"date":1603,"open":511,"high":458,"low":1604,"close":382,"change":415,"percent_change":1214,"volume":1605,"transactions":9,"vwap":382},"2025-10-02",3.174,80800,{"date":1607,"open":337,"high":450,"low":280,"close":350,"change":290,"percent_change":1608,"volume":1609,"transactions":9,"vwap":350},"2025-10-01",0.64,69800,{"date":1611,"open":329,"high":366,"low":306,"close":298,"change":172,"percent_change":1612,"volume":1613,"transactions":9,"vwap":298},"2025-09-30",-0.95,48800,{"date":1615,"open":298,"high":366,"low":280,"close":329,"change":899,"percent_change":1616,"volume":1617,"transactions":9,"vwap":329},"2025-09-29",2.26,91500,{"date":1619,"open":297,"high":298,"low":281,"close":282,"change":172,"percent_change":1620,"volume":1621,"transactions":9,"vwap":282},"2025-09-26",-0.96,63500,{"date":1623,"open":450,"high":450,"low":1624,"close":297,"change":172,"percent_change":1612,"volume":1625,"transactions":9,"vwap":297},"2025-09-25",3.087,59700,{"date":1627,"open":511,"high":421,"low":306,"close":350,"change":344,"percent_change":344,"volume":929,"transactions":9,"vwap":350},"2025-09-24",{"date":1629,"open":1548,"high":1630,"low":350,"close":350,"change":376,"percent_change":520,"volume":1631,"transactions":9,"vwap":350},"2025-09-23",3.244,110500,{"date":1633,"open":18,"high":511,"low":1634,"close":337,"change":490,"percent_change":1635,"volume":1636,"transactions":9,"vwap":337},"2025-09-22",3.032,1.29,126100,{"date":1638,"open":298,"high":305,"low":238,"close":280,"change":172,"percent_change":1620,"volume":1639,"transactions":9,"vwap":280},"2025-09-19",138200,{"date":1641,"open":282,"high":1642,"low":282,"close":298,"change":198,"percent_change":1643,"volume":1644,"transactions":9,"vwap":298},"2025-09-18",3.178,1.62,82200,{"date":1646,"open":329,"high":329,"low":228,"close":228,"change":205,"percent_change":1647,"volume":1648,"transactions":9,"vwap":228},"2025-09-17",-1.9,105400,{"date":1650,"open":337,"high":366,"low":297,"close":337,"change":344,"percent_change":344,"volume":1651,"transactions":9,"vwap":337},"2025-09-16",58200,{"date":1653,"open":366,"high":1654,"low":298,"close":337,"change":172,"percent_change":359,"volume":694,"transactions":9,"vwap":337},"2025-09-15",3.212,{"date":1656,"open":421,"high":1548,"low":511,"close":511,"change":205,"percent_change":1657,"volume":1658,"transactions":9,"vwap":511},"2025-09-12",-1.85,43100,{"date":1660,"open":366,"high":434,"low":366,"close":1548,"change":490,"percent_change":934,"volume":1661,"transactions":9,"vwap":1548},"2025-09-11",54200,{"date":1663,"open":798,"high":798,"low":350,"close":450,"change":273,"percent_change":1008,"volume":1664,"transactions":9,"vwap":450},"2025-09-10",95300,{"date":1666,"open":780,"high":798,"low":511,"close":1528,"change":490,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1528},"2025-09-09",1.24,35800,{"date":1670,"open":780,"high":375,"low":1671,"close":467,"change":344,"percent_change":344,"volume":1672,"transactions":9,"vwap":467},"2025-09-08",3.169,60600,{"date":1674,"open":450,"high":467,"low":1675,"close":467,"change":198,"percent_change":1553,"volume":1676,"transactions":9,"vwap":467},"2025-09-05",3.145,55100,{"date":1678,"open":511,"high":780,"low":350,"close":511,"change":273,"percent_change":367,"volume":1679,"transactions":9,"vwap":511},"2025-09-04",62600,{"date":1681,"open":424,"high":383,"low":511,"close":357,"change":442,"percent_change":1682,"volume":1683,"transactions":9,"vwap":357},"2025-09-03",-3.85,101600,{"date":1685,"open":424,"high":1512,"low":1529,"close":383,"change":314,"percent_change":1216,"volume":1686,"transactions":9,"vwap":383},"2025-09-02",83800,{"date":1688,"open":798,"high":827,"low":421,"close":832,"change":533,"percent_change":697,"volume":1689,"transactions":9,"vwap":832},"2025-08-29",113100,{"date":1691,"open":511,"high":813,"low":511,"close":449,"change":167,"percent_change":1382,"volume":1692,"transactions":9,"vwap":449},"2025-08-28",80400,{"date":1694,"open":1528,"high":393,"low":280,"close":511,"change":737,"percent_change":1695,"volume":1696,"transactions":9,"vwap":511},"2025-08-27",-3.34,111100,{"date":1698,"open":450,"high":432,"low":280,"close":434,"change":834,"percent_change":1221,"volume":1699,"transactions":9,"vwap":434},"2025-08-26",177800,{"date":1701,"open":357,"high":411,"low":213,"close":297,"change":264,"percent_change":1702,"volume":1703,"transactions":9,"vwap":297},"2025-08-25",-3.69,96700,{"date":1705,"open":434,"high":483,"low":467,"close":357,"change":330,"percent_change":1706,"volume":1707,"transactions":9,"vwap":357},"2025-08-22",-0.61,182300,{"date":1709,"open":780,"high":1710,"low":384,"close":1528,"change":20,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1528},"2025-08-21",3.337,0.93,39200,{"date":1714,"open":366,"high":1528,"low":280,"close":1548,"change":490,"percent_change":934,"volume":1715,"transactions":9,"vwap":1548},"2025-08-20",64800,{"date":1717,"open":432,"high":460,"low":366,"close":450,"change":737,"percent_change":1560,"volume":1718,"transactions":9,"vwap":450},"2025-08-19",113300,{"date":1720,"open":458,"high":1721,"low":798,"close":382,"change":222,"percent_change":1722,"volume":1723,"transactions":9,"vwap":382},"2025-08-18",3.409,-1.19,72300,{"date":1725,"open":1592,"high":1726,"low":813,"close":813,"change":576,"percent_change":1727,"volume":1728,"transactions":9,"vwap":813},"2025-08-15",3.469,-2.62,72700,{"date":1730,"open":1511,"high":1592,"low":449,"close":1592,"change":290,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1592},"2025-08-14",0.58,116600,{"date":1734,"open":337,"high":483,"low":337,"close":1536,"change":415,"percent_change":1110,"volume":1735,"transactions":9,"vwap":1536},"2025-08-13",327400,{"date":1737,"open":780,"high":798,"low":272,"close":1528,"change":533,"percent_change":705,"volume":1738,"transactions":9,"vwap":1528},"2025-08-12",409100,{"date":1740,"open":1592,"high":1741,"low":297,"close":511,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":511},"2025-08-11",3.575,-0.285,-8.23,507000,{"date":1746,"open":1592,"high":408,"low":282,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-08-08",3.465,-1.885,-35.23,1190200,{"date":1752,"open":1753,"high":1754,"low":1288,"close":1753,"change":290,"percent_change":1513,"volume":1755,"transactions":9,"vwap":1753},"2025-08-07",5.35,5.5,228800,{"date":1757,"open":1222,"high":1758,"low":1229,"close":1758,"change":425,"percent_change":1540,"volume":1759,"transactions":9,"vwap":1758},"2025-08-06",5.33,80500,{"date":1761,"open":1762,"high":1763,"low":1212,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-08-05",5.54,5.605,5.25,-0.25,-4.55,107000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1754,"change":230,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1754},"2025-08-04",5.66,5.665,5.43,-1.43,221100,{"date":1776,"open":1777,"high":1778,"low":1288,"close":1779,"change":314,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-01",5.47,5.75,5.58,-0.18,144200,{"date":1783,"open":1288,"high":178,"low":1288,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-07-31",5.59,0.3,5.67,288900,{"date":1789,"open":1790,"high":1791,"low":1250,"close":1213,"change":222,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1213},"2025-07-30",5.32,5.44,-0.75,73200,{"date":1795,"open":1796,"high":1797,"low":1280,"close":1758,"change":376,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1758},"2025-07-29",5.39,5.6,0.19,64400,{"date":1801,"open":1802,"high":1803,"low":1250,"close":1790,"change":145,"percent_change":1804,"volume":1027,"transactions":9,"vwap":1790},"2025-07-28",5.55,5.595,-3.45,{"date":1806,"open":1770,"high":178,"low":1213,"close":1807,"change":821,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-07-25",5.51,-2.48,176500,{"date":1811,"open":1812,"high":1778,"low":1812,"close":1813,"change":1711,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-24",4.8,5.65,19.7,573100,{"date":1817,"open":1174,"high":1214,"low":951,"close":1818,"change":468,"percent_change":1215,"volume":1819,"transactions":9,"vwap":1818},"2025-07-23",4.72,68500,{"date":1821,"open":1822,"high":1479,"low":985,"close":951,"change":601,"percent_change":1823,"volume":644,"transactions":9,"vwap":951},"2025-07-22",4.58,-2.17,{"date":1825,"open":990,"high":1479,"low":1080,"close":1479,"change":907,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1479},"2025-07-21",5.99,138000,{"date":1829,"open":451,"high":1174,"low":1830,"close":978,"change":601,"percent_change":1831,"volume":1832,"transactions":9,"vwap":978},"2025-07-18",4.29,-2.25,73300,{"date":1834,"open":978,"high":1174,"low":978,"close":742,"change":459,"percent_change":1835,"volume":1836,"transactions":9,"vwap":742},"2025-07-17",2.54,86000,{"date":1838,"open":996,"high":977,"low":882,"close":1318,"change":647,"percent_change":282,"volume":1839,"transactions":9,"vwap":1318},"2025-07-16",69100,{"date":1841,"open":1034,"high":1842,"low":882,"close":882,"change":264,"percent_change":1843,"volume":1844,"transactions":9,"vwap":882},"2025-07-15",4.439,-2.78,38100,{"date":1846,"open":1007,"high":990,"low":1039,"close":1467,"change":834,"percent_change":868,"volume":1847,"transactions":9,"vwap":1467},"2025-07-14",131000,{"date":1849,"open":1822,"high":1822,"low":1017,"close":1017,"change":157,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1017},"2025-07-11",-9.17,174500,{"date":1853,"open":1854,"high":1855,"low":1095,"close":1822,"change":314,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1822},"2025-07-10",4.57,4.635,-0.22,91900,{"date":1859,"open":1112,"high":1860,"low":968,"close":1110,"change":330,"percent_change":945,"volume":1861,"transactions":9,"vwap":1110},"2025-07-09",4.641,44000,{"date":1863,"open":1110,"high":1478,"low":1174,"close":1112,"change":290,"percent_change":1113,"volume":1518,"transactions":9,"vwap":1112},"2025-07-08",{"date":1865,"open":1112,"high":1866,"low":416,"close":1110,"change":273,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1110},"2025-07-07",4.679,-1.5,69900,{"date":1870,"open":1262,"high":1871,"low":835,"close":1872,"change":222,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-03",4.735,4.66,-0.85,36600,{"date":1876,"open":835,"high":1877,"low":1878,"close":1879,"change":713,"percent_change":1635,"volume":1880,"transactions":9,"vwap":1879},"2025-07-02",4.81,4.63,4.7,36500,{"date":1882,"open":1883,"high":1182,"low":1112,"close":835,"change":601,"percent_change":632,"volume":1884,"transactions":9,"vwap":835},"2025-07-01",4.74,62900,{"date":1886,"open":1205,"high":1293,"low":1879,"close":1883,"change":264,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1883},"2025-06-30",-2.47,56000,{"date":1890,"open":1812,"high":1891,"low":1214,"close":1892,"change":490,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-06-27",4.94,4.86,0.83,91700,{"date":1896,"open":1255,"high":1897,"low":1883,"close":1255,"change":290,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1255},"2025-06-26",4.845,0.42,39400,{"date":1901,"open":1214,"high":1205,"low":1902,"close":1812,"change":533,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1812},"2025-06-25",4.615,1.91,47800,{"date":1906,"open":1175,"high":1907,"low":1908,"close":1262,"change":459,"percent_change":1909,"volume":1874,"transactions":9,"vwap":1262},"2025-06-24",4.775,4.597,2.39,{"date":1911,"open":1818,"high":1309,"low":951,"close":1479,"change":442,"percent_change":1397,"volume":1912,"transactions":9,"vwap":1479},"2025-06-23",72500,{"date":1914,"open":1309,"high":1205,"low":1472,"close":1915,"change":314,"percent_change":394,"volume":1916,"transactions":9,"vwap":1915},"2025-06-20",4.73,55400,{"date":1918,"open":1263,"high":1919,"low":1818,"close":1883,"change":230,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1883},"2025-06-18",4.915,-1.66,32700,{"date":1923,"open":1924,"high":1268,"low":1924,"close":1255,"change":344,"percent_change":344,"volume":1925,"transactions":9,"vwap":1255},"2025-06-17",4.77,62500,{"date":1927,"open":1172,"high":1928,"low":1255,"close":1255,"change":376,"percent_change":1506,"volume":1929,"transactions":9,"vwap":1255},"2025-06-16",4.968,19100,{"date":1931,"open":1245,"high":1932,"low":1933,"close":1877,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1877},"2025-06-13",5.012,4.79,-0.16,-3.22,46500,{"date":1938,"open":1221,"high":1939,"low":1117,"close":1261,"change":442,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1261},"2025-06-12",5.188,-2.55,61600,{"date":1943,"open":1236,"high":1212,"low":1944,"close":1945,"change":172,"percent_change":1596,"volume":1946,"transactions":9,"vwap":1945},"2025-06-11",5.079,5.1,83500,{"date":1948,"open":1241,"high":1212,"low":1293,"close":1236,"change":647,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1236},"2025-06-10",2.6,71500,{"date":1952,"open":1180,"high":1221,"low":1189,"close":1287,"change":425,"percent_change":307,"volume":1953,"transactions":9,"vwap":1287},"2025-06-09",34100,{"date":1955,"open":1206,"high":1233,"low":1892,"close":1245,"change":737,"percent_change":791,"volume":1956,"transactions":9,"vwap":1245},"2025-06-06",43500,{"date":1958,"open":1245,"high":1959,"low":1960,"close":1961,"change":1489,"percent_change":498,"volume":1962,"transactions":9,"vwap":1961},"2025-06-05",5.24,4.841,5.03,139100,{"date":1964,"open":1263,"high":1891,"low":1879,"close":1215,"change":713,"percent_change":1667,"volume":765,"transactions":9,"vwap":1215},"2025-06-04",{"date":1966,"open":1818,"high":1205,"low":1175,"close":1263,"change":459,"percent_change":1967,"volume":1147,"transactions":9,"vwap":1263},"2025-06-03",2.33,{"date":1969,"open":1924,"high":1970,"low":1175,"close":1818,"change":222,"percent_change":1971,"volume":1323,"transactions":9,"vwap":1818},"2025-06-02",4.795,-0.84,{"date":1973,"open":1915,"high":1892,"low":1974,"close":1182,"change":314,"percent_change":394,"volume":1975,"transactions":9,"vwap":1182},"2025-05-30",4.725,54900,{"date":1977,"open":1187,"high":1187,"low":1974,"close":1924,"change":273,"percent_change":1584,"volume":1978,"transactions":9,"vwap":1924},"2025-05-29",41900,{"date":1980,"open":1172,"high":1180,"low":1981,"close":1205,"change":290,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1205},"2025-05-28",4.752,0.41,66400,{"date":1985,"open":1879,"high":1189,"low":1986,"close":1255,"change":647,"percent_change":706,"volume":1987,"transactions":9,"vwap":1255},"2025-05-27",4.645,74100,{"date":1989,"open":1472,"high":1214,"low":1479,"close":1473,"change":376,"percent_change":1506,"volume":840,"transactions":9,"vwap":1473},"2025-05-23",{"date":1991,"open":1262,"high":1309,"low":1872,"close":1472,"change":172,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1472},"2025-05-22",-0.64,57800,{"date":1995,"open":1205,"high":1287,"low":1879,"close":1262,"change":576,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1262},"2025-05-21",-1.88,101900,{"date":1999,"open":1214,"high":1193,"low":1822,"close":1812,"change":899,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1812},"2025-05-20",1.48,151800,{"date":2003,"open":990,"high":1214,"low":2004,"close":1915,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1915},"2025-05-19",4.254,0.27,6.05,168600,{"date":2009,"open":1872,"high":1478,"low":1080,"close":1328,"change":1105,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1328},"2025-05-16",-4.29,232400,{"date":2013,"open":1933,"high":1933,"low":1822,"close":1872,"change":1934,"percent_change":1560,"volume":2014,"transactions":9,"vwap":1872},"2025-05-15",223800,{"date":2016,"open":1854,"high":1245,"low":951,"close":1255,"change":1568,"percent_change":1273,"volume":2017,"transactions":9,"vwap":1255},"2025-05-14",102300,{"date":2019,"open":1479,"high":1866,"low":1304,"close":1110,"change":490,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1110},"2025-05-13",0.88,44300,{"date":2023,"open":1879,"high":1879,"low":977,"close":968,"change":713,"percent_change":2024,"volume":2025,"transactions":9,"vwap":968},"2025-05-12",1.34,73500,{"date":2027,"open":951,"high":1110,"low":2028,"close":451,"change":290,"percent_change":979,"volume":2029,"transactions":9,"vwap":451},"2025-05-09",4.459,75300,{"date":2031,"open":1046,"high":451,"low":858,"close":985,"change":891,"percent_change":178,"volume":2032,"transactions":9,"vwap":985},"2025-05-08",65100,{"date":2034,"open":858,"high":1080,"low":1017,"close":1007,"change":330,"percent_change":38,"volume":2035,"transactions":9,"vwap":1007},"2025-05-07",68300,{"date":2037,"open":889,"high":1046,"low":889,"close":858,"change":627,"percent_change":867,"volume":2038,"transactions":9,"vwap":858},"2025-05-06",141400,{"date":2040,"open":1080,"high":1467,"low":860,"close":870,"change":1372,"percent_change":2041,"volume":2042,"transactions":9,"vwap":870},"2025-05-05",-6,168000,{"date":2044,"open":1034,"high":989,"low":859,"close":1318,"change":344,"percent_change":344,"volume":2045,"transactions":9,"vwap":1318},"2025-05-02",129300,{"date":2047,"open":1830,"high":997,"low":2048,"close":1318,"change":20,"percent_change":2049,"volume":1565,"transactions":9,"vwap":1318},"2025-05-01",4.274,0.7,{"date":2051,"open":742,"high":1095,"low":859,"close":1080,"change":1040,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1080},"2025-04-30",-3.37,59200,{"date":2055,"open":1818,"high":1924,"low":967,"close":416,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":416},"2025-04-29",-0.315,-6.61,112900,{"date":182,"open":1915,"high":1812,"low":2060,"close":2061,"change":2062,"percent_change":721,"volume":2063,"transactions":9,"vwap":2061},4.625,4.765,0.035,86600]