[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSRX":3,"homepage-market-summary":30,"stock-historical-NSRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NSRX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nasus Pharma Ltd.","NYSE American",null,"Common Stock","Nasus Pharma Ltd is a clinical-stage specialty pharmaceutical company focused principally on the development of intranasal drugs to treat emergency medical conditions. It is engaged in developing a number of intranasal powder products based on its a microsphere technology, aimed at assisting patients in several acute emergency situations such as opioid overdose and anaphylactic shock. Its portfolio comprises a number of programs: Intranasal Naloxone completed pivotal study and Intranasal Epinephrine (phase 2) as well as a number of preclinical POC programs.","7",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.84,3.88,3.9129,3.7701,3.85,-0.01,-0.26,17219.178184,116,3.8493,9.5,1.98,62545.69027241036,24.7,289,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},9.99,60605,17514952.258375,-53.45,"2025-08-13",[183,184,194,205,214,223,232,242,252,260,268,276,286,292,300,309,318,327,336,344,355,362,371,381,389,399,409,416,424,433,440,448,457,466,475,482,491,499,509,519,528,537,547,555,563,570,580,589,596,604,610,617,625,635,644,651,657,663,670,677,683,688,694,700,706,711,717,722,727,731,735,739,744,749,755,759,763,767,771,777,784,788,794,799,803,808,813,817,821,828,833,838,843,848,852,858,865,872,878,884,888,893,900,905,912,917,921,926,930,936,941,949,955,960,966,973,980,984,990,997,1005,1010,1016,1021,1026,1031,1037,1043,1046,1051,1056,1062,1068,1074,1083,1089,1094,1101,1107,1113,1117,1121,1127,1134,1137,1143,1149,1155,1161,1166,1171,1177,1184,1191,1200,1207,1209,1215,1221,1225,1232,1237,1241,1244,1248,1253,1260,1265,1267,1272,1280,1287,1292,1298,1303,1309,1314,1321,1327,1334,1338,1345,1350,1356,1362,1365,1369,1376,1381,1386,1392,1401,1406,1412,1418,1426,1428,1435,1442,1449,1454,1457,1459,1461,1463,1466,1469,1474,1480,1483,1486,1492,1499,1506,1508,1510,1515,1517,1519,1522,1524,1529,1537,1544,1547,1555,1558,1560,1563,1565,1570,1573,1580,1583,1587,1594,1599,1602,1606,1610,1613,1617,1622,1626,1630,1634,1641,1645,1651,1654,1658,1661,1666,1673,1678,1682,1690,1695,1698,1703,1707,1712,1716,1720,1725,1733,1737,1739,1742,1747,1753,1758,1762,1768,1772,1778,1783,1787,1792,1797,1801,1808,1814,1819,1825,1831,1836,1839,1845],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",4,4.03,3.8,-0.07,-1.79,9569.266157,134,3.8556,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.82,4.1,3.79,3.92,0.105,2.75,28711.172078,217,3.9688,{"date":206,"open":186,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":103,"vwap":213},"2026-10-01",4.0074,3.76,3.815,0.125,3.39,28616.605548,3.8815,{"date":215,"open":186,"high":186,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",3.6,3.69,0.12,3.36,57383.154381,654,3.7577,{"date":224,"open":208,"high":198,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",3.5382,3.57,-0.02,-0.56,37356.506236,580,3.6723,{"date":233,"open":217,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",3.78,3.35,3.59,0.11,3.16,115666.823194,1056,3.5656,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",3.4999,3.595,3.425,3.48,0,20955.6714,79,3.5012,{"date":253,"open":235,"high":254,"low":235,"close":247,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",3.5,-0.16,-4.4,3940.507582,54,3.4314,{"date":261,"open":226,"high":198,"low":254,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",3.64,0.07,1.96,14915.3444,199,3.6063,{"date":269,"open":247,"high":270,"low":271,"close":226,"change":272,"percent_change":234,"volume":273,"transactions":274,"vwap":275},"2026-09-22",3.68,3.45,0.13,12454.6962,329,3.5577,{"date":277,"open":278,"high":279,"low":235,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",3.46,3.53,3.44,-0.09,-2.55,6426.3574,165,3.4313,{"date":287,"open":235,"high":288,"low":235,"close":279,"change":248,"percent_change":248,"volume":289,"transactions":290,"vwap":291},"2026-09-18",3.58,12021.1924,254,3.4594,{"date":293,"open":294,"high":295,"low":278,"close":279,"change":263,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",3.535,3.5857,2.02,7639.6714,124,3.489,{"date":301,"open":262,"high":302,"low":303,"close":278,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",3.72,3.41,-0.13,-3.62,10949.674815,250,3.4775,{"date":310,"open":311,"high":312,"low":271,"close":236,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",3.62,3.7665,-0.06,-1.64,18440.803608,170,3.5292,{"date":319,"open":320,"high":188,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",3.2623,3.65,0.2451,7.2,21173.448892,406,3.615,{"date":328,"open":329,"high":254,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",3.4984,3.40486,0.0549,1.64,4210.6714,88,3.4577,{"date":337,"open":238,"high":338,"low":238,"close":235,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",3.4769,-0.2,-5.63,10715.110306,162,3.3682,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",3.47,3.565,3.17,3.55,-0.33,-8.51,4443.7161,196,3.3294,{"date":356,"open":279,"high":357,"low":346,"close":16,"change":358,"percent_change":16,"volume":359,"transactions":360,"vwap":361},"2026-09-08",3.9731,0.145,8676.343234,181,3.8179,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",3.5296,3.735,-0.015,-0.4,829.615196,68,3.6764,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":227,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",3.515,3.765,3.23,3.75,-0.53,15098.9894,314,3.4595,{"date":382,"open":383,"high":383,"low":270,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":284,"vwap":388},"2026-09-02",4.0368,3.77,-0.055,-1.44,1884.6714,3.8401,{"date":390,"open":19,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",4.08,3.43,3.825,-0.259,-6.34,15677.646308,188,3.8137,{"date":400,"open":401,"high":197,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",3.9017,3.87,4.084,-0.016,-0.39,4658.802573,119,4.0105,{"date":410,"open":411,"high":197,"low":412,"close":197,"change":248,"percent_change":248,"volume":413,"transactions":414,"vwap":415},"2026-08-28",3.985,3.9838,14574.9153,180,4.0644,{"date":417,"open":418,"high":197,"low":418,"close":197,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",4.05,0.05,1.23,8827.3274,207,4.0875,{"date":425,"open":426,"high":426,"low":427,"close":418,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",4.09,3.8688,-0.05,-1.22,4463.0047,354,4.0084,{"date":434,"open":391,"high":197,"low":435,"close":197,"change":436,"percent_change":88,"volume":437,"transactions":438,"vwap":439},"2026-08-25",3.99,0.03,10210.6714,305,4.0521,{"date":441,"open":442,"high":443,"low":374,"close":443,"change":263,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",3.98,4.07,1.75,17392.372154,391,4.0254,{"date":449,"open":450,"high":186,"low":451,"close":186,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",3.805,3.655,0.15,3.9,29896.6714,504,3.8864,{"date":458,"open":459,"high":19,"low":460,"close":19,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",3.665,3.51,0.01,0.26,11233.986682,586,3.6292,{"date":467,"open":468,"high":469,"low":468,"close":15,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",3.15,3.86,0.19,5.21,38967.910081,295,3.7099,{"date":476,"open":321,"high":376,"low":477,"close":321,"change":428,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",3.3681,-1.35,18469.074654,279,3.6422,{"date":483,"open":484,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",3.7,3.4153,0.08,2.21,3562.097479,145,3.5784,{"date":492,"open":493,"high":262,"low":493,"close":311,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",3.2,0.42,13.12,26892.579113,341,3.411,{"date":500,"open":501,"high":502,"low":503,"close":493,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",3.08,3.49,3.05,-0.0384,-1.19,6838.198117,636,3.2405,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",3.186,3.2384,3.13,-0.0716,-2.16,3142.666293,63,3.1894,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":505,"volume":525,"transactions":526,"vwap":527},"2026-08-11",3.4,3.2241,3.31,-0.04,3888.323372,142,3.2804,{"date":529,"open":530,"high":460,"low":531,"close":235,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",3.26,3.21,-0.105,-3.04,15386.52166,900,3.3843,{"date":538,"open":539,"high":226,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",3.18,3.14,3.455,0.065,1.92,9365.580594,556,3.3702,{"date":548,"open":549,"high":244,"low":550,"close":211,"change":263,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",3.22,3.1,2.11,11659.255371,510,3.345,{"date":556,"open":346,"high":226,"low":468,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",3.32,-0.18,-5.14,19882.044364,2518,3.2719,{"date":564,"open":493,"high":216,"low":468,"close":254,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",0.31,9.72,70092.192394,409,3.3027,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",3.04,3.19,2.97,0.16,5.28,8242.868546,337,3.0351,{"date":581,"open":582,"high":549,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",2.96,3.03,-0.15,-4.72,5555.272856,452,3.1279,{"date":590,"open":591,"high":573,"low":591,"close":539,"change":592,"percent_change":593,"volume":594,"transactions":284,"vwap":595},"2026-07-30",3.02,-0.03,-0.93,2395.877126,3.1336,{"date":597,"open":147,"high":598,"low":574,"close":531,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",3.25,0.18,5.94,12561.956721,200,3.1048,{"date":605,"open":582,"high":468,"low":582,"close":583,"change":313,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",-1.94,16554.48515,284,3.0338,{"date":611,"open":501,"high":550,"low":612,"close":613,"change":592,"percent_change":614,"volume":615,"transactions":616,"vwap":609},"2026-07-27",2.9601,3.09,-0.96,12342.634272,245,{"date":618,"open":619,"high":468,"low":619,"close":620,"change":621,"percent_change":132,"volume":622,"transactions":623,"vwap":624},"2026-07-24",2.92,3.12,0.027,37209.441951,220,3.006,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",2.9,3.093,2.8704,0.183,6.29,9631.843026,70,2.9252,{"date":636,"open":627,"high":637,"low":627,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",3.06,2.91,-0.12,-3.96,6088.776907,148,2.9374,{"date":645,"open":583,"high":583,"low":591,"close":583,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",0.02,0.66,5459.715,240,3.0277,{"date":652,"open":582,"high":591,"low":582,"close":653,"change":248,"percent_change":248,"volume":654,"transactions":655,"vwap":656},"2026-07-20",3.01,4580.3545,108,2.9873,{"date":658,"open":659,"high":660,"low":659,"close":653,"change":313,"percent_change":661,"volume":662,"transactions":9,"vwap":653},"2026-07-17",2.93,3.096,-1.95,6800,{"date":664,"open":653,"high":573,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-16",3,3.07,-0.047,-1.51,7300,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",2.938,3.117,0.067,2.2,6200,{"date":678,"open":679,"high":679,"low":680,"close":503,"change":592,"percent_change":681,"volume":682,"transactions":9,"vwap":503},"2026-07-14",3.195,2.95,-0.97,13300,{"date":684,"open":653,"high":685,"low":653,"close":501,"change":452,"percent_change":686,"volume":687,"transactions":9,"vwap":501},"2026-07-13",3.178,5.12,15900,{"date":689,"open":665,"high":690,"low":659,"close":659,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":659},"2026-07-10",3.34,-0.08,-2.66,20000,{"date":695,"open":375,"high":696,"low":653,"close":653,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":653},"2026-07-09",3.245,-0.104,-3.34,18600,{"date":701,"open":549,"high":235,"low":637,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",3.114,0.064,2.1,10700,{"date":707,"open":392,"high":392,"low":503,"close":503,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":503},"2026-07-07",-0.385,-11.21,19300,{"date":712,"open":216,"high":262,"low":246,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",3.435,-0.065,-1.86,14100,{"date":718,"open":719,"high":216,"low":254,"close":254,"change":366,"percent_change":720,"volume":721,"transactions":9,"vwap":254},"2026-07-02",3.56,-0.43,23400,{"date":723,"open":288,"high":288,"low":254,"close":373,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":373},"2026-07-01",0.015,0.43,3100,{"date":728,"open":279,"high":288,"low":254,"close":254,"change":419,"percent_change":729,"volume":730,"transactions":9,"vwap":254},"2026-06-30",1.45,9600,{"date":732,"open":235,"high":349,"low":733,"close":271,"change":272,"percent_change":199,"volume":734,"transactions":9,"vwap":271},"2026-06-29",3.312,36500,{"date":736,"open":493,"high":521,"low":348,"close":557,"change":646,"percent_change":737,"volume":738,"transactions":9,"vwap":557},"2026-06-26",0.61,22400,{"date":740,"open":690,"high":741,"low":620,"close":742,"change":248,"percent_change":248,"volume":743,"transactions":9,"vwap":742},"2026-06-25",3.38,3.3,20600,{"date":745,"open":746,"high":235,"low":747,"close":742,"change":248,"percent_change":248,"volume":748,"transactions":9,"vwap":742},"2026-06-24",3.28,3.111,35300,{"date":750,"open":751,"high":741,"low":752,"close":742,"change":599,"percent_change":753,"volume":754,"transactions":9,"vwap":742},"2026-06-23",3.11,3.045,5.77,34700,{"date":756,"open":550,"high":468,"low":637,"close":620,"change":419,"percent_change":757,"volume":758,"transactions":9,"vwap":620},"2026-06-22",1.63,17400,{"date":760,"open":501,"high":751,"low":653,"close":666,"change":20,"percent_change":761,"volume":762,"transactions":9,"vwap":666},"2026-06-18",-0.32,15600,{"date":764,"open":583,"high":539,"low":665,"close":501,"change":461,"percent_change":765,"volume":766,"transactions":9,"vwap":501},"2026-06-17",0.33,21100,{"date":768,"open":539,"high":539,"low":665,"close":666,"change":691,"percent_change":769,"volume":770,"transactions":9,"vwap":666},"2026-06-16",-2.54,36200,{"date":772,"open":773,"high":746,"low":773,"close":468,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":468},"2026-06-15",2.87,0.27,9.38,59100,{"date":778,"open":531,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-12",3.242,2.88,-0.29,-9.15,42200,{"date":785,"open":680,"high":742,"low":680,"close":348,"change":82,"percent_change":786,"volume":787,"transactions":9,"vwap":348},"2026-06-11",4.62,27700,{"date":789,"open":790,"high":791,"low":790,"close":583,"change":272,"percent_change":792,"volume":793,"transactions":9,"vwap":583},"2026-06-10",2.78,3.243,4.48,60000,{"date":795,"open":627,"high":665,"low":796,"close":627,"change":20,"percent_change":797,"volume":798,"transactions":9,"vwap":627},"2026-06-09",2.83,-0.34,14700,{"date":800,"open":574,"high":540,"low":638,"close":638,"change":227,"percent_change":801,"volume":802,"transactions":9,"vwap":638},"2026-06-08",-0.68,33300,{"date":804,"open":540,"high":742,"low":659,"close":659,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":659},"2026-06-05",-0.31,-9.57,30700,{"date":809,"open":468,"high":598,"low":501,"close":810,"change":82,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-04",3.24,4.52,60700,{"date":814,"open":238,"high":549,"low":550,"close":550,"change":255,"percent_change":815,"volume":816,"transactions":9,"vwap":550},"2026-06-03",-4.91,16500,{"date":818,"open":303,"high":303,"low":620,"close":530,"change":691,"percent_change":819,"volume":820,"transactions":9,"vwap":530},"2026-06-02",-2.4,47700,{"date":822,"open":823,"high":824,"low":825,"close":690,"change":227,"percent_change":826,"volume":827,"transactions":9,"vwap":690},"2026-06-01",3.52,3.682,3.306,-0.6,79000,{"date":829,"open":751,"high":830,"low":751,"close":219,"change":575,"percent_change":831,"volume":832,"transactions":9,"vwap":219},"2026-05-29",3.66,5,290100,{"date":834,"open":835,"high":523,"low":835,"close":493,"change":599,"percent_change":836,"volume":837,"transactions":9,"vwap":493},"2026-05-28",2.935,5.96,35600,{"date":839,"open":840,"high":666,"low":841,"close":591,"change":470,"percent_change":842,"volume":766,"transactions":9,"vwap":591},"2026-05-27",2.89,2.85,6.71,{"date":844,"open":653,"high":653,"low":845,"close":796,"change":189,"percent_change":846,"volume":847,"transactions":9,"vwap":796},"2026-05-26",2.81,-2.41,13400,{"date":849,"open":841,"high":582,"low":845,"close":627,"change":436,"percent_change":850,"volume":851,"transactions":9,"vwap":627},"2026-05-22",1.05,9900,{"date":853,"open":659,"high":854,"low":855,"close":773,"change":272,"percent_change":856,"volume":857,"transactions":9,"vwap":773},"2026-05-21",3.061,2.71,4.74,30600,{"date":859,"open":860,"high":638,"low":861,"close":862,"change":152,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-20",2.815,2.72,2.74,1.48,9300,{"date":866,"open":861,"high":867,"low":868,"close":869,"change":428,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-19",2.885,2.62,2.7,-1.82,19700,{"date":873,"open":874,"high":680,"low":868,"close":201,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":201},"2026-05-18",2.94,-0.14,-4.84,68100,{"date":879,"open":627,"high":880,"low":881,"close":840,"change":691,"percent_change":882,"volume":883,"transactions":9,"vwap":840},"2026-05-15",3.035,2.82,-2.69,33100,{"date":885,"open":666,"high":613,"low":680,"close":574,"change":313,"percent_change":886,"volume":887,"transactions":9,"vwap":574},"2026-05-14",-1.98,18500,{"date":889,"open":147,"high":468,"low":147,"close":583,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":583},"2026-05-13",0.035,1.17,23900,{"date":894,"open":895,"high":896,"low":680,"close":897,"change":898,"percent_change":899,"volume":738,"transactions":9,"vwap":897},"2026-05-12",2.99,3.104,2.995,-0.045,-1.48,{"date":901,"open":613,"high":238,"low":627,"close":572,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":572},"2026-05-11",-0.11,-3.49,57700,{"date":906,"open":907,"high":211,"low":908,"close":468,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":468},"2026-05-08",3.37,2.945,-0.24,-7.08,105200,{"date":913,"open":375,"high":247,"low":539,"close":211,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":211},"2026-05-07",0.25,7.96,226400,{"date":918,"open":780,"high":493,"low":780,"close":540,"change":462,"percent_change":919,"volume":920,"transactions":9,"vwap":540},"2026-05-06",9.03,145500,{"date":922,"open":923,"high":638,"low":924,"close":780,"change":599,"percent_change":925,"volume":721,"transactions":9,"vwap":780},"2026-05-05",2.84,2.64,6.67,{"date":927,"open":861,"high":638,"low":928,"close":869,"change":428,"percent_change":870,"volume":929,"transactions":9,"vwap":869},"2026-05-04",2.605,73800,{"date":931,"open":932,"high":874,"low":933,"close":201,"change":419,"percent_change":934,"volume":935,"transactions":9,"vwap":201},"2026-05-01",2.79,2.6,1.85,66700,{"date":937,"open":938,"high":147,"low":938,"close":869,"change":82,"percent_change":939,"volume":940,"transactions":9,"vwap":869},"2026-04-30",2.57,5.47,77200,{"date":942,"open":582,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-29",2.989,2.41,2.56,-0.35,-12.03,122700,{"date":950,"open":620,"high":493,"low":951,"close":638,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":638},"2026-04-28",2.86,-0.27,-8.49,100100,{"date":956,"open":216,"high":216,"low":540,"close":539,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":539},"2026-04-27",-0.42,-11.67,168400,{"date":961,"open":460,"high":216,"low":962,"close":216,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":216},"2026-04-24",3.315,0.2,5.88,86600,{"date":967,"open":968,"high":968,"low":969,"close":521,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":521},"2026-04-23",4.49,3.27,-0.49,-12.6,359700,{"date":974,"open":254,"high":975,"low":742,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-22",4.131,3.89,0.69,21.56,525700,{"date":981,"open":845,"high":907,"low":945,"close":493,"change":81,"percent_change":982,"volume":983,"transactions":9,"vwap":493},"2026-04-21",11.89,358300,{"date":985,"open":986,"high":582,"low":986,"close":951,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":951},"2026-04-20",2.22,0.62,27.68,212500,{"date":991,"open":992,"high":993,"low":994,"close":992,"change":20,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-04-17",2.24,2.3,2.23,-0.44,16700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":152,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-16",2.17,2.31,2.14,2.25,1.81,46100,{"date":1006,"open":1002,"high":1007,"low":704,"close":487,"change":524,"percent_change":1008,"volume":1009,"transactions":9,"vwap":487},"2026-04-15",2.28,-1.78,38900,{"date":1011,"open":1012,"high":1013,"low":1002,"close":1002,"change":691,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1002},"2026-04-14",2.27,2.33,-3.43,19100,{"date":1017,"open":675,"high":1013,"low":1018,"close":1013,"change":272,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1013},"2026-04-13",2.16,5.91,32300,{"date":1022,"open":1023,"high":1024,"low":675,"close":675,"change":639,"percent_change":1025,"volume":716,"transactions":9,"vwap":675},"2026-04-10",2.32,2.35,-5.17,{"date":1027,"open":1023,"high":1028,"low":1002,"close":1023,"change":227,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1023},"2026-04-09",2.36,-0.85,19000,{"date":1032,"open":986,"high":1033,"low":986,"close":1034,"change":486,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-08",2.49,2.34,3.54,56500,{"date":1038,"open":1039,"high":1039,"low":704,"close":1040,"change":524,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",2.37,2.26,-1.74,32500,{"date":1044,"open":1028,"high":1033,"low":993,"close":993,"change":428,"percent_change":1045,"volume":1030,"transactions":9,"vwap":993},"2026-04-06",-2.13,{"date":1047,"open":1048,"high":1048,"low":1034,"close":1024,"change":339,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1024},"2026-04-02",2.51,-7.84,15800,{"date":1052,"open":1007,"high":868,"low":1007,"close":1053,"change":765,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-01",2.55,14.86,46900,{"date":1057,"open":1058,"high":994,"low":26,"close":986,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":986},"2026-03-31",2.07,0.21,10.45,90500,{"date":1063,"open":986,"high":986,"low":1064,"close":1065,"change":339,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-30",2,2.01,-9.05,57200,{"date":1069,"open":1070,"high":1070,"low":1001,"close":487,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":487},"2026-03-27",2.38,-0.19,-7.92,29100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-26",2.53,2.667,2.345,2.4,-0.36,-13.04,45900,{"date":1084,"open":1053,"high":1085,"low":1086,"close":1085,"change":774,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-25",2.76,2.48,10.84,254700,{"date":1090,"open":1091,"high":1092,"low":1024,"close":1033,"change":20,"percent_change":367,"volume":1093,"transactions":9,"vwap":1033},"2026-03-24",2.46,2.54,84500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":112,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-03-23",2.5,2.59,2.285,-6.37,125000,{"date":1102,"open":1053,"high":1103,"low":1048,"close":1104,"change":470,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-20",2.685,2.67,7.66,50400,{"date":1108,"open":1109,"high":1110,"low":1079,"close":1086,"change":875,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1086},"2026-03-19",2.58,2.69,-5.34,121900,{"date":1114,"open":862,"high":932,"low":933,"close":868,"change":112,"percent_change":1115,"volume":1116,"transactions":9,"vwap":868},"2026-03-18",-6.09,147100,{"date":1118,"open":619,"high":874,"low":933,"close":932,"change":805,"percent_change":1119,"volume":1120,"transactions":9,"vwap":932},"2026-03-17",-10,450100,{"date":1122,"open":198,"high":188,"low":1123,"close":550,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":550},"2026-03-16",2.73,-1.9,-38,8265800,{"date":1128,"open":831,"high":1129,"low":1130,"close":831,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":831},"2026-03-13",5.2,4.95,0.38,8.23,5900,{"date":1135,"open":968,"high":786,"low":968,"close":786,"change":227,"percent_change":720,"volume":1136,"transactions":9,"vwap":786},"2026-03-12",500,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":646,"percent_change":725,"volume":1142,"transactions":9,"vwap":1141},"2026-03-11",4.87,4.455,4.64,2400,{"date":1144,"open":1145,"high":786,"low":1146,"close":786,"change":96,"percent_change":1147,"volume":1148,"transactions":9,"vwap":786},"2026-03-10",4.34,4.33,12.41,3600,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-09",4.11,-0.75,-15.43,4500,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":304,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-06",4.42,4.86,-2.61,800,{"date":1162,"open":1129,"high":1129,"low":1163,"close":1164,"change":20,"percent_change":339,"volume":1165,"transactions":9,"vwap":1164},"2026-03-05",4.85,4.99,8800,{"date":1167,"open":1168,"high":831,"low":435,"close":831,"change":914,"percent_change":1169,"volume":1170,"transactions":9,"vwap":831},"2026-03-04",4.13,5.26,11200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":175,"transactions":9,"vwap":1174},"2026-03-03",4.5,4.75,0.17,3.71,{"date":1178,"open":831,"high":831,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-02",4.54,4.58,-0.21,-4.38,3000,{"date":1185,"open":831,"high":1186,"low":1187,"close":1188,"change":805,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-27",5.025,4.51,4.79,-6.08,4000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-26",5.05,5.25,4.9,5.1,0.039,0.77,7000,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-25",5.75,5.061,-0.199,-3.78,4900,{"date":1208,"open":1169,"high":1169,"low":1169,"close":1169,"change":237,"percent_change":1001,"volume":175,"transactions":9,"vwap":1169},"2026-02-24",{"date":1210,"open":1019,"high":1019,"low":1211,"close":1212,"change":1152,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-02-23",5.02,5.15,-12.71,6000,{"date":1216,"open":831,"high":1217,"low":831,"close":1218,"change":122,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-20",6.47,5.9,18,9500,{"date":1222,"open":1223,"high":1223,"low":831,"close":831,"change":797,"percent_change":1099,"volume":1224,"transactions":9,"vwap":831},"2026-02-19",6.3,5000,{"date":1226,"open":1227,"high":1227,"low":1195,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-18",6.4,5.34,-0.62,-10.4,1800,{"date":1233,"open":1217,"high":1217,"low":836,"close":836,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":836},"2026-02-17",0.06,1.02,1400,{"date":1238,"open":1239,"high":1218,"low":1239,"close":1218,"change":1240,"percent_change":1239,"volume":1183,"transactions":9,"vwap":1218},"2026-02-13",5.36,0.3,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1243},"2026-02-12",5.6,{"date":1245,"open":1246,"high":1243,"low":1246,"close":1243,"change":575,"percent_change":874,"volume":1247,"transactions":9,"vwap":1243},"2026-02-11",5.3,1900,{"date":1249,"open":1250,"high":1250,"low":1195,"close":1251,"change":152,"percent_change":88,"volume":1252,"transactions":9,"vwap":1251},"2026-02-10",5.8,5.44,9000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":524,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-09",5.97,6.02,5.4,-0.74,3900,{"date":1261,"open":1262,"high":1223,"low":1251,"close":1251,"change":1080,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1251},"2026-02-06",5.955,-6.21,6400,{"date":1266,"open":1250,"high":1250,"low":1250,"close":1250,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1250},"2026-02-05",{"date":1268,"open":1269,"high":1269,"low":1250,"close":1250,"change":1270,"percent_change":1271,"volume":175,"transactions":9,"vwap":1250},"2026-02-04",6,-0.37,-6,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1190,"transactions":9,"vwap":1277},"2026-02-03",5.51,6.39,5.5,6.17,0.668,12.14,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":676,"transactions":9,"vwap":1284},"2026-02-02",5.42,5.85,5.502,-0.238,-4.15,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":452,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-30",5.74,2.68,26200,{"date":1293,"open":1283,"high":1283,"low":1294,"close":1295,"change":805,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",5.55,5.59,-5.25,5100,{"date":1299,"open":1294,"high":1218,"low":1294,"close":1218,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1218},"2026-01-28",0.4,7.27,3300,{"date":1304,"open":1305,"high":1305,"low":1276,"close":1276,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1276},"2026-01-27",6.12,-0.738,-11.83,3200,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1071,"volume":1313,"transactions":9,"vwap":1311},"2026-01-26",6.238,-0.012,4600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-23",6.525,6.25,-0.379,-5.72,1600,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-22",6.629,-0.246,-3.58,1500,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1251,"volume":1333,"transactions":9,"vwap":1331},"2026-01-21",7,6.52,6.875,0.355,3500,{"date":1335,"open":1329,"high":1329,"low":1336,"close":1330,"change":377,"percent_change":1337,"volume":1199,"transactions":9,"vwap":1330},"2026-01-20",6.5,-7.52,{"date":1339,"open":1340,"high":323,"low":1341,"close":1342,"change":428,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-16",7.11,6.99,7.05,-0.7,4200,{"date":1346,"open":1347,"high":323,"low":1341,"close":1348,"change":248,"percent_change":248,"volume":1349,"transactions":9,"vwap":1348},"2026-01-15",7.08,7.1,2900,{"date":1351,"open":1352,"high":1353,"low":1348,"close":1348,"change":1354,"percent_change":1355,"volume":1183,"transactions":9,"vwap":1348},"2026-01-14",7.21,7.7,0.1,1.43,{"date":1357,"open":1342,"high":1358,"low":1329,"close":1329,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1329},"2026-01-13",7.3,-0.3,-4.11,5700,{"date":1363,"open":1364,"high":1353,"low":1348,"close":1358,"change":963,"percent_change":881,"volume":1154,"transactions":9,"vwap":1358},"2026-01-12",7.5,{"date":1366,"open":1367,"high":1368,"low":1329,"close":1348,"change":248,"percent_change":248,"volume":1190,"transactions":9,"vwap":1348},"2026-01-09",7.26,7.35,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1348,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1348},"2026-01-08",6.57,8.025,0.32,4.72,11100,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":67,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-07",6.78,-9.6,2800,{"date":1382,"open":1383,"high":1364,"low":1384,"close":1364,"change":189,"percent_change":1385,"volume":1308,"transactions":9,"vwap":1364},"2026-01-06",7.396,6.685,-0.92,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":646,"percent_change":462,"volume":1391,"transactions":9,"vwap":1390},"2026-01-05",7.45,8,7.57,2100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-02",9.25,9.44,7.32,7.55,-1.6,-17.49,25500,{"date":1402,"open":1352,"high":25,"low":1352,"close":1403,"change":1404,"percent_change":1405,"volume":996,"transactions":9,"vwap":1403},"2025-12-31",9.15,1.36,17.46,{"date":1407,"open":323,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":402,"volume":662,"transactions":9,"vwap":1410},"2025-12-30",7.9,7.17,7.79,0.29,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1364,"change":532,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1364},"2025-12-29",6.91,7.95,-1.38,16000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":200,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-26",6.7,8.28,6.69,7.605,1.4,43400,{"date":1427,"open":1227,"high":1408,"low":1227,"close":1364,"change":53,"percent_change":1341,"volume":798,"transactions":9,"vwap":1364},"2025-12-24",{"date":1429,"open":1430,"high":1353,"low":1431,"close":1432,"change":1433,"percent_change":614,"volume":1434,"transactions":9,"vwap":1432},"2025-12-23",6.87,6.6,7.01,-0.068,5200,{"date":1436,"open":1437,"high":1437,"low":1420,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-22",7.25,7.078,-0.498,-6.57,8100,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":662,"transactions":9,"vwap":1446},"2025-12-19",6.05,7.92,7.576,1.206,18.93,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":304,"percent_change":1453,"volume":175,"transactions":9,"vwap":1452},"2025-12-18",6.8,6.37,-2,{"date":1455,"open":1227,"high":1336,"low":1227,"close":1336,"change":1359,"percent_change":1456,"volume":1136,"transactions":9,"vwap":1336},"2025-12-17",-4.41,{"date":1458,"open":1451,"high":1451,"low":1451,"close":1451,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1451},"2025-12-16",{"date":1460,"open":1451,"high":1451,"low":1451,"close":1451,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1451},"2025-12-15",{"date":1462,"open":1451,"high":1451,"low":1451,"close":1451,"change":1240,"percent_change":786,"volume":1136,"transactions":9,"vwap":1451},"2025-12-12",{"date":1464,"open":1336,"high":1336,"low":1336,"close":1336,"change":248,"percent_change":248,"volume":1465,"transactions":9,"vwap":1336},"2025-12-11",91,{"date":1467,"open":1468,"high":1468,"low":1336,"close":1336,"change":248,"percent_change":248,"volume":1160,"transactions":9,"vwap":1336},"2025-12-10",6.55,{"date":1470,"open":1471,"high":1336,"low":1471,"close":1336,"change":761,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1336},"2025-12-09",6.15,-4.69,2300,{"date":1475,"open":1476,"high":1477,"low":1336,"close":1478,"change":646,"percent_change":1411,"volume":1479,"transactions":9,"vwap":1478},"2025-12-08",6.9,7.42,6.82,3700,{"date":1481,"open":1451,"high":1451,"low":1451,"close":1451,"change":428,"percent_change":1482,"volume":1326,"transactions":9,"vwap":1451},"2025-12-05",-0.73,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":875,"percent_change":1453,"volume":175,"transactions":9,"vwap":1485},"2025-12-04",6.85,{"date":1487,"open":1488,"high":1341,"low":1488,"close":1341,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1341},"2025-12-03",6.64,-0.339,-4.63,600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":1231,"transactions":9,"vwap":1495},"2025-12-02",6.75,7.329,6.63,0.718,10.86,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1247,"transactions":9,"vwap":1503},"2025-12-01",6.997,7.48,6.611,-0.389,-5.56,{"date":1507,"open":1329,"high":1329,"low":1329,"close":1329,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1329},"2025-11-28",{"date":1509,"open":1329,"high":1329,"low":1329,"close":1329,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1329},"2025-11-26",{"date":1511,"open":1431,"high":1329,"low":1431,"close":1329,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1329},"2025-11-25",-0.25,-3.45,700,{"date":1516,"open":1437,"high":1437,"low":1437,"close":1437,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1437},"2025-11-24",{"date":1518,"open":1364,"high":1364,"low":1437,"close":1437,"change":914,"percent_change":226,"volume":1160,"transactions":9,"vwap":1437},"2025-11-21",{"date":1520,"open":1329,"high":1329,"low":1329,"close":1329,"change":248,"percent_change":248,"volume":1521,"transactions":9,"vwap":1329},"2025-11-20",37,{"date":1523,"open":1336,"high":1329,"low":1336,"close":1329,"change":914,"percent_change":484,"volume":1297,"transactions":9,"vwap":1329},"2025-11-19",{"date":1525,"open":323,"high":323,"low":1223,"close":1494,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1494},"2025-11-18",-0.28,-3.98,11900,{"date":1530,"open":1531,"high":1532,"low":1329,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-17",7.51,7.69,7.03,-0.38,-5.13,2600,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":970,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-14",7.75,7.4,7.41,-6.2,4400,{"date":1545,"open":1546,"high":1415,"low":323,"close":1408,"change":565,"percent_change":391,"volume":1199,"transactions":9,"vwap":1408},"2025-11-13",7.44,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":117,"volume":1554,"transactions":9,"vwap":1552},"2025-11-12",6.928,7.62,6.76,7.59,0.09,5600,{"date":1556,"open":1364,"high":1364,"low":1364,"close":1364,"change":248,"percent_change":248,"volume":1557,"transactions":9,"vwap":1364},"2025-11-11",36,{"date":1559,"open":1364,"high":1364,"low":1364,"close":1364,"change":248,"percent_change":248,"volume":175,"transactions":9,"vwap":1364},"2025-11-10",{"date":1561,"open":1364,"high":1364,"low":1364,"close":1364,"change":428,"percent_change":1562,"volume":535,"transactions":9,"vwap":1364},"2025-11-07",-0.66,{"date":1564,"open":1397,"high":1397,"low":1397,"close":1397,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1397},"2025-11-06",{"date":1566,"open":1567,"high":1397,"low":1567,"close":1397,"change":1568,"percent_change":1569,"volume":1308,"transactions":9,"vwap":1397},"2025-11-05",7.521,-0.45,-5.62,{"date":1571,"open":1389,"high":1389,"low":1389,"close":1389,"change":1572,"percent_change":686,"volume":1543,"transactions":9,"vwap":1389},"2025-11-04",0.39,{"date":1574,"open":1389,"high":1575,"low":1576,"close":1577,"change":112,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-03",8.4,7.58,7.61,-2.19,2000,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":248,"percent_change":248,"volume":248,"transactions":9,"vwap":1582},"2025-10-31",7.78,{"date":1584,"open":1585,"high":1582,"low":1585,"close":1582,"change":436,"percent_change":1572,"volume":1586,"transactions":9,"vwap":1582},"2025-10-30",7.53,1200,{"date":1588,"open":1589,"high":1590,"low":1531,"close":1539,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1539},"2025-10-29",8.2,8.24,-0.65,-7.74,2700,{"date":1595,"open":1596,"high":1575,"low":1105,"close":1575,"change":60,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1575},"2025-10-28",7.85,5.66,7700,{"date":1600,"open":1445,"high":1589,"low":1445,"close":1415,"change":1234,"percent_change":1601,"volume":1579,"transactions":9,"vwap":1415},"2025-10-27",0.76,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1411,"percent_change":196,"volume":1514,"transactions":9,"vwap":1605},"2025-10-24",7.86,7.89,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1553,"percent_change":117,"volume":1160,"transactions":9,"vwap":1609},"2025-10-23",7.503,7.6,{"date":1611,"open":1364,"high":1531,"low":1364,"close":1531,"change":1612,"percent_change":1553,"volume":1586,"transactions":9,"vwap":1531},"2025-10-22",0.007,{"date":1614,"open":1550,"high":1550,"low":1608,"close":1608,"change":1615,"percent_change":1616,"volume":535,"transactions":9,"vwap":1608},"2025-10-21",-0.167,-2.18,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":255,"percent_change":1621,"volume":1586,"transactions":9,"vwap":1620},"2025-10-20",7.83,7.67,-2.04,{"date":1623,"open":1619,"high":1619,"low":1619,"close":1619,"change":281,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1619},"2025-10-17",-1.14,400,{"date":1627,"open":1628,"high":1445,"low":1629,"close":1445,"change":646,"percent_change":914,"volume":1183,"transactions":9,"vwap":1445},"2025-10-16",7.76,7.74,{"date":1631,"open":1628,"high":1632,"low":1633,"close":1408,"change":914,"percent_change":969,"volume":1190,"transactions":9,"vwap":1408},"2025-10-15",7.94,7.655,{"date":1635,"open":1585,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1536,"transactions":9,"vwap":1638},"2025-10-14",7.653,7.52,7.65,-0.1,-1.29,{"date":1642,"open":1638,"high":1596,"low":1609,"close":1539,"change":419,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1539},"2025-10-13",0.65,6700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1353,"change":428,"percent_change":1591,"volume":1650,"transactions":9,"vwap":1353},"2025-10-10",7.68,8.03,7.634,15400,{"date":1652,"open":1329,"high":1389,"low":1329,"close":1539,"change":46,"percent_change":1431,"volume":1653,"transactions":9,"vwap":1539},"2025-10-09",12500,{"date":1655,"open":1656,"high":1301,"low":1551,"close":1301,"change":1234,"percent_change":1657,"volume":726,"transactions":9,"vwap":1301},"2025-10-08",7.15,0.83,{"date":1659,"open":1660,"high":1352,"low":1317,"close":1352,"change":575,"percent_change":1012,"volume":1598,"transactions":9,"vwap":1352},"2025-10-07",6.84,{"date":1662,"open":1663,"high":1664,"low":1330,"close":1342,"change":107,"percent_change":823,"volume":1665,"transactions":9,"vwap":1342},"2025-10-06",6.61,7.54,14500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":1671,"percent_change":1672,"volume":1220,"transactions":9,"vwap":1669},"2025-10-03",6.13,6.81,6.019,0.57,9.13,{"date":1674,"open":1675,"high":1317,"low":1269,"close":1676,"change":107,"percent_change":186,"volume":1677,"transactions":9,"vwap":1676},"2025-10-02",6.11,6.24,9200,{"date":1679,"open":1422,"high":1422,"low":1218,"close":1269,"change":1591,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1269},"2025-10-01",-9.77,7100,{"date":1683,"open":1540,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-09-30",7.469,5.92,6.65,-0.9,-11.92,60800,{"date":1691,"open":1353,"high":1692,"low":1693,"close":1397,"change":1568,"percent_change":1569,"volume":1694,"transactions":9,"vwap":1397},"2025-09-29",7.99,7.38,481800,{"date":1696,"open":1408,"high":1697,"low":1364,"close":1389,"change":428,"percent_change":1229,"volume":892,"transactions":9,"vwap":1389},"2025-09-26",8.073,{"date":1699,"open":1389,"high":1700,"low":1397,"close":1701,"change":419,"percent_change":987,"volume":1702,"transactions":9,"vwap":1701},"2025-09-25",8.25,8.05,41500,{"date":1704,"open":1705,"high":1706,"low":1389,"close":1389,"change":20,"percent_change":639,"volume":1302,"transactions":9,"vwap":1389},"2025-09-24",8.07,8.288,{"date":1708,"open":1709,"high":1709,"low":1389,"close":1710,"change":461,"percent_change":218,"volume":1711,"transactions":9,"vwap":1710},"2025-09-23",8.12,8.01,6600,{"date":1713,"open":1710,"high":1714,"low":1389,"close":1389,"change":1715,"percent_change":255,"volume":1644,"transactions":9,"vwap":1389},"2025-09-22",8.086,-0.013,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":248,"percent_change":248,"volume":1719,"transactions":9,"vwap":1718},"2025-09-19",8.013,60,{"date":1721,"open":1722,"high":1723,"low":1710,"close":1718,"change":1724,"percent_change":1416,"volume":1344,"transactions":9,"vwap":1718},"2025-09-18",8.02,8.126,-0.112,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":313,"volume":1732,"transactions":9,"vwap":1730},"2025-09-17",8.13,8.229,7.98,8.125,-0.005,22700,{"date":1734,"open":1735,"high":1736,"low":1727,"close":1727,"change":1234,"percent_change":88,"volume":1473,"transactions":9,"vwap":1727},"2025-09-16",8.26,8.3,{"date":1738,"open":1705,"high":1705,"low":1705,"close":1705,"change":248,"percent_change":248,"volume":298,"transactions":9,"vwap":1705},"2025-09-15",{"date":1740,"open":1705,"high":1705,"low":1705,"close":1705,"change":189,"percent_change":1741,"volume":175,"transactions":9,"vwap":1705},"2025-09-12",-0.86,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":452,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-11",8.14,1.88,300,{"date":1748,"open":1749,"high":1750,"low":1692,"close":1692,"change":1751,"percent_change":875,"volume":1752,"transactions":9,"vwap":1692},"2025-09-10",8.1,8.235,-0.011,26300,{"date":1754,"open":1389,"high":1705,"low":1755,"close":1756,"change":1757,"percent_change":902,"volume":1711,"transactions":9,"vwap":1756},"2025-09-09",7.961,8.0010004,-0.009,{"date":1759,"open":1710,"high":1760,"low":1389,"close":1710,"change":436,"percent_change":1131,"volume":1761,"transactions":9,"vwap":1710},"2025-09-08",8.347,13700,{"date":1763,"open":1764,"high":1765,"low":1415,"close":1729,"change":1766,"percent_change":405,"volume":1767,"transactions":9,"vwap":1729},"2025-09-05",8.17,8.33,-0.031,26100,{"date":1769,"open":1727,"high":1727,"low":1770,"close":1770,"change":1771,"percent_change":1029,"volume":535,"transactions":9,"vwap":1770},"2025-09-04",8.011,-0.069,{"date":1773,"open":1774,"high":1775,"low":1701,"close":1776,"change":152,"percent_change":1777,"volume":1644,"transactions":9,"vwap":1776},"2025-09-03",8.18,8.665,8.08,0.5,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":313,"percent_change":1258,"volume":693,"transactions":9,"vwap":1782},"2025-09-02",8.173,8.515,8.04,{"date":1784,"open":1785,"high":1785,"low":1701,"close":1749,"change":419,"percent_change":987,"volume":1786,"transactions":9,"vwap":1749},"2025-08-29",8.53,35200,{"date":1788,"open":1789,"high":1589,"low":1790,"close":1701,"change":20,"percent_change":639,"volume":1791,"transactions":9,"vwap":1701},"2025-08-28",8.09,7.97,22900,{"date":1793,"open":1749,"high":1700,"low":1722,"close":1794,"change":436,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-27",8.06,0.37,99500,{"date":1798,"open":1389,"high":1799,"low":1389,"close":1648,"change":152,"percent_change":1777,"volume":1800,"transactions":9,"vwap":1648},"2025-08-26",8.903,65800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1692,"change":255,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1692},"2025-08-25",8.52,8.91,7.23,-1.96,181200,{"date":1809,"open":1810,"high":177,"low":1811,"close":1811,"change":946,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-08-22",8.51,8.15,-4.12,89800,{"date":1815,"open":1736,"high":1816,"low":1736,"close":1817,"change":963,"percent_change":944,"volume":1818,"transactions":9,"vwap":1817},"2025-08-21",8.83,8.5,26900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1736,"change":405,"percent_change":1824,"volume":705,"transactions":9,"vwap":1736},"2025-08-20",8.6,8.63,8.236,-4.49,{"date":1826,"open":1827,"high":1816,"low":1730,"close":1828,"change":1354,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-19",8.42,8.69,1.16,23600,{"date":1832,"open":1756,"high":1833,"low":1389,"close":1834,"change":53,"percent_change":1444,"volume":1835,"transactions":9,"vwap":1834},"2025-08-18",8.67,8.59,46200,{"date":1837,"open":1389,"high":1736,"low":915,"close":1749,"change":419,"percent_change":987,"volume":1838,"transactions":9,"vwap":1749},"2025-08-15",69000,{"date":1840,"open":1841,"high":1842,"low":1710,"close":1701,"change":339,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1701},"2025-08-14",8.8,8.97,-2.42,62800,{"date":181,"open":1389,"high":1846,"low":1389,"close":1700,"change":914,"percent_change":620,"volume":1847,"transactions":9,"vwap":1700},9.51,286500]