[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORMP":3,"homepage-market-summary":35,"stock-historical-ORMP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ORMP","2026-10-07",{"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},"Oramed Pharmaceuticals Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Oramed Pharmaceuticals Inc is a pharmaceutical company that is engaged in the research and development of pharmaceutical solutions with a technology platform that allows for the oral delivery of therapeutic proteins. The company has developed an oral dosage form intended to withstand the harsh environment of the gastrointestinal tract and effectively deliver active insulin or other proteins. Its product pipeline includes ORMD-0801 for Diabetes, ORMD-0801 for NASH, and ORMD 0901.","13","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.7208,0.25,"Irregular",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},4.37,4.425,4.45,4.35,4.38,-0.01,-0.23,84722.441723,1248,4.394,5.47,2.09,215570.20974192032,67.5,4891,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1.98,173696,63399022.645222,87.55,"2025-04-25",[188,189,199,209,220,231,241,251,260,269,278,287,295,302,309,316,324,333,339,348,355,363,373,382,391,399,408,416,424,433,444,453,458,464,471,477,484,492,500,507,515,525,534,540,547,555,563,573,583,593,602,609,616,624,633,641,648,657,661,665,669,676,681,685,690,695,701,705,708,713,718,722,727,733,739,743,749,756,762,768,774,778,785,791,798,804,809,812,817,823,827,831,836,840,845,850,854,858,863,867,872,876,880,884,889,894,898,901,905,908,911,915,919,922,927,930,934,938,942,944,947,951,954,957,963,969,975,982,986,992,1000,1004,1010,1015,1019,1026,1030,1034,1040,1044,1047,1051,1055,1059,1062,1068,1071,1076,1081,1085,1090,1094,1099,1104,1106,1111,1115,1118,1122,1127,1133,1137,1140,1144,1148,1153,1157,1161,1164,1168,1172,1175,1179,1182,1186,1190,1194,1199,1203,1207,1211,1216,1219,1223,1226,1230,1233,1236,1240,1244,1252,1259,1264,1271,1279,1284,1290,1294,1299,1304,1309,1314,1320,1324,1328,1332,1335,1340,1346,1350,1354,1358,1364,1368,1372,1375,1379,1385,1391,1398,1405,1410,1415,1421,1426,1431,1435,1441,1447,1453,1458,1465,1469,1472,1475,1478,1481,1484,1487,1491,1495,1499,1502,1506,1510,1513,1517,1521,1525,1529,1532,1536,1541,1546,1550,1554,1559,1563,1567,1570,1573,1577,1581,1585,1589,1593,1597,1600,1604,1608,1611,1615,1618,1621,1626,1629,1632,1637,1640,1643,1646,1650,1654,1659,1662,1667,1671,1674,1678,1681,1685,1689,1692,1695,1698,1701,1704,1708,1712,1716,1720,1722,1725,1729,1733,1737,1740,1743,1746,1749,1753,1756,1759,1762,1765,1768,1772,1776,1779,1782,1787,1790,1792,1795,1799,1802,1806,1810,1813,1816,1820,1824,1827,1830,1833,1836,1839,1843,1845,1849,1852,1855,1858,1860,1864,1867,1871,1875,1878,1882,1885,1888,1892,1895,1899,1902,1905,1908,1912,1915,1917,1921,1923,1925,1929],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",4.55,4.575,4.36,-0.17,-3.74,96232.305756,1177,4.4287,{"date":200,"open":201,"high":202,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",4.5,4.57,4.43,0.06,1.34,104134.35838,1385,4.5242,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",4.53,4.565,4.39,4.49,0.01,0.22,178321.547567,2242,4.4473,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",4.65,4.685,4.4301,4.48,-0.19,-4.07,272601.417388,2974,4.5056,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":150,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",4.7,4.72,4.66,4.67,-0.43,129151.254127,1030,4.6788,{"date":242,"open":243,"high":244,"low":236,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",4.76,4.795,4.69,-0.06,-1.26,170669.770804,2210,4.7037,{"date":252,"open":233,"high":253,"low":222,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",4.78,4.75,0.02,0.42,110384.849439,1596,4.7274,{"date":261,"open":262,"high":263,"low":234,"close":264,"change":246,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",4.8,4.9,4.73,-1.25,177851.266457,2238,4.7759,{"date":270,"open":271,"high":272,"low":222,"close":273,"change":76,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",4.71,4.8781,4.79,1.48,149321.559934,2054,4.8049,{"date":279,"open":280,"high":280,"low":281,"close":234,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",4.74,4.62,-0.03,-0.63,134796.272432,1823,4.694,{"date":288,"open":271,"high":289,"low":271,"close":254,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",4.84,0.05,1.06,145231.281731,2096,4.7582,{"date":296,"open":243,"high":243,"low":236,"close":233,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",-0.04,-0.84,98046.603223,1884,4.7134,{"date":303,"open":222,"high":262,"low":304,"close":280,"change":76,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",4.61,1.5,806106.862128,2134,4.7294,{"date":310,"open":233,"high":311,"low":222,"close":236,"change":290,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",4.77,1.08,128040.593218,1707,4.6855,{"date":317,"open":318,"high":236,"low":319,"close":281,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",4.63,4.54,0,122765.170183,1810,4.6166,{"date":325,"open":326,"high":327,"low":191,"close":281,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",4.64,4.655,-0.05,-1.07,142825.12967,1880,4.6025,{"date":334,"open":326,"high":243,"low":326,"close":236,"change":215,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",0.21,134994.725052,1681,4.6916,{"date":340,"open":341,"high":342,"low":222,"close":235,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",4.81,4.82,-0.1,-2.1,144534.390733,1770,4.6955,{"date":349,"open":280,"high":350,"low":235,"close":243,"change":150,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",4.854,-0.42,131469.166002,2460,4.7486,{"date":356,"open":357,"high":357,"low":233,"close":253,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",4.94,-0.2,-4.02,245685.897224,2802,4.7719,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":282,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",4.99,5.01,4.92,4.98,-0.6,118174.406278,1682,4.9667,{"date":374,"open":367,"high":375,"low":376,"close":366,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",5.05,4.86,0.08,1.62,226873.641567,2428,4.9612,{"date":383,"open":384,"high":384,"low":341,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",5.11,4.93,-0.14,-2.76,187972.931563,2719,4.9229,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":216,"percent_change":319,"volume":396,"transactions":397,"vwap":398},"2026-09-02",4.85,5.1499,5.07,188470.99847,2608,5.0663,{"date":400,"open":401,"high":402,"low":403,"close":393,"change":194,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",5,5.15,4.8001,-3.39,255345.540946,3210,4.9626,{"date":409,"open":410,"high":411,"low":263,"close":412,"change":25,"percent_change":358,"volume":413,"transactions":414,"vwap":415},"2026-08-31",5.03,5.06,5.02,242854.579348,3544,4.9936,{"date":417,"open":418,"high":402,"low":366,"close":410,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",5.14,-0.07,-1.37,154133.434922,2078,5.0715,{"date":425,"open":426,"high":30,"low":427,"close":428,"change":162,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",5.35,5.0601,5.1,-4.49,276399.832618,3623,5.2504,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",5.31,5.43,5.12,5.34,0.13,2.5,403559.894901,5339,5.2985,{"date":445,"open":262,"high":446,"low":262,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",5.25,5.21,0.39,8.09,641502.293031,4952,5.0855,{"date":454,"open":262,"high":376,"low":280,"close":342,"change":215,"percent_change":335,"volume":455,"transactions":456,"vwap":457},"2026-08-24",90739.34837,2968,4.8084,{"date":459,"open":341,"high":460,"low":254,"close":341,"change":255,"percent_change":256,"volume":461,"transactions":462,"vwap":463},"2026-08-21",4.88,126130.262413,1673,4.8341,{"date":465,"open":253,"high":466,"low":467,"close":273,"change":320,"percent_change":320,"volume":468,"transactions":469,"vwap":470},"2026-08-20",4.8599,4.68,177166.024006,1984,4.7576,{"date":472,"open":473,"high":357,"low":233,"close":273,"change":215,"percent_change":335,"volume":474,"transactions":475,"vwap":476},"2026-08-19",4.83,362990.988184,4122,4.8249,{"date":478,"open":479,"high":342,"low":225,"close":253,"change":335,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",4.56,4.6,297888.256563,3672,4.6785,{"date":485,"open":211,"high":480,"low":486,"close":202,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",4.44,0.09,2.01,223678.915405,3417,4.5134,{"date":493,"open":494,"high":211,"low":494,"close":225,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",4.3,0.1,2.28,156762.699812,2677,4.4121,{"date":501,"open":23,"high":22,"low":494,"close":24,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.11,2.58,151994.322054,2593,4.384,{"date":508,"open":509,"high":510,"low":511,"close":509,"change":255,"percent_change":77,"volume":512,"transactions":513,"vwap":514},"2026-08-12",4.27,4.47,4.22,162885.871564,2820,4.3207,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":290,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",4.21,4.349,4.16,4.25,1.19,164148.961387,2588,4.2361,{"date":526,"open":527,"high":23,"low":528,"close":529,"change":343,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",4.31,4.18,4.2,-2.33,167498.652139,2832,4.2353,{"date":535,"open":494,"high":24,"low":536,"close":494,"change":320,"percent_change":320,"volume":537,"transactions":538,"vwap":539},"2026-08-07",4.28,110531.873136,1607,4.3198,{"date":541,"open":509,"high":542,"low":520,"close":494,"change":150,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",4.415,-0.46,162939.86351,2330,4.3153,{"date":548,"open":225,"high":549,"low":527,"close":550,"change":386,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",4.52,4.32,-3.14,162434.965537,2977,4.4203,{"date":556,"open":24,"high":557,"low":511,"close":558,"change":76,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",4.475,4.46,1.59,242712.90275,3621,4.3824,{"date":564,"open":565,"high":566,"low":567,"close":213,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",4.11,4.4,4.06,0.32,7.86,282517.548759,4315,4.2784,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":328,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",4.12,4.125,3.942,4.07,-1.21,208568.717224,4153,4.0626,{"date":584,"open":585,"high":586,"low":587,"close":575,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",4,4.14,3.98,0.15,3.78,150168.428773,2535,4.0906,{"date":594,"open":528,"high":595,"low":596,"close":597,"change":358,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",4.19,3.96,3.97,-4.8,130651.681999,2370,4.0569,{"date":603,"open":519,"high":528,"low":567,"close":604,"change":215,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",4.17,0.24,112702.645736,1992,4.1384,{"date":610,"open":567,"high":611,"low":567,"close":519,"change":439,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",4.165,3.23,73125.344267,1625,4.1407,{"date":617,"open":528,"high":528,"low":596,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",4.03,-0.13,-3.12,134461.662718,1995,4.0531,{"date":625,"open":587,"high":626,"low":627,"close":519,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",4.185,3.95,0.14,3.48,151756.170804,3120,4.0881,{"date":634,"open":635,"high":636,"low":585,"close":637,"change":320,"percent_change":320,"volume":638,"transactions":639,"vwap":640},"2026-07-22",4.01,4.085,4.02,161588.109094,3178,4.0372,{"date":642,"open":575,"high":511,"low":635,"close":637,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",-0.08,-1.95,263624.084658,3783,4.1253,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":76,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",4.04,4.13,4.1,1.74,91979.927545,1584,4.0947,{"date":658,"open":596,"high":651,"low":596,"close":618,"change":150,"percent_change":659,"volume":660,"transactions":9,"vwap":618},"2026-07-17",-0.49,184300,{"date":662,"open":567,"high":509,"low":585,"close":663,"change":25,"percent_change":167,"volume":664,"transactions":9,"vwap":663},"2026-07-16",4.05,144500,{"date":666,"open":618,"high":578,"low":667,"close":567,"change":204,"percent_change":305,"volume":668,"transactions":9,"vwap":567},"2026-07-15",3.91,155300,{"date":670,"open":671,"high":565,"low":672,"close":585,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":585},"2026-07-14",3.99,3.92,0.04,1.01,140200,{"date":677,"open":585,"high":663,"low":678,"close":596,"change":643,"percent_change":679,"volume":680,"transactions":9,"vwap":596},"2026-07-13",3.93,-1.98,226500,{"date":682,"open":528,"high":511,"low":650,"close":650,"change":386,"percent_change":683,"volume":684,"transactions":9,"vwap":650},"2026-07-10",-3.35,226900,{"date":686,"open":509,"high":24,"low":528,"close":528,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":528},"2026-07-09",-0.11,-2.56,311500,{"date":691,"open":509,"high":692,"low":509,"close":693,"change":25,"percent_change":26,"volume":694,"transactions":9,"vwap":693},"2026-07-08",4.42,4.29,200700,{"date":696,"open":697,"high":281,"low":494,"close":494,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":494},"2026-07-07",4.59,-0.27,-5.91,235400,{"date":702,"open":222,"high":264,"low":549,"close":202,"change":282,"percent_change":703,"volume":704,"transactions":9,"vwap":202},"2026-07-06",-0.65,281100,{"date":706,"open":264,"high":473,"low":214,"close":480,"change":25,"percent_change":43,"volume":707,"transactions":9,"vwap":480},"2026-07-02",360800,{"date":709,"open":254,"high":341,"low":710,"close":304,"change":358,"percent_change":711,"volume":712,"transactions":9,"vwap":304},"2026-07-01",4.26,-4.16,1022000,{"date":714,"open":318,"high":376,"low":480,"close":341,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":341},"2026-06-30",0.17,3.66,371200,{"date":719,"open":235,"high":233,"low":20,"close":326,"change":282,"percent_change":720,"volume":721,"transactions":9,"vwap":326},"2026-06-29",-0.64,371000,{"date":723,"open":365,"high":384,"low":692,"close":236,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":236},"2026-06-26",-0.33,-6.6,4231400,{"date":728,"open":494,"high":729,"low":494,"close":401,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":401},"2026-06-25",5.19,0.7,16.28,1198700,{"date":734,"open":519,"high":735,"low":736,"close":494,"change":439,"percent_change":737,"volume":738,"transactions":9,"vwap":494},"2026-06-24",4.34,4.08,3.12,207900,{"date":740,"open":597,"high":529,"low":596,"close":604,"change":741,"percent_change":671,"volume":742,"transactions":9,"vwap":604},"2026-06-23",0.16,366100,{"date":744,"open":745,"high":736,"low":746,"close":635,"change":439,"percent_change":747,"volume":748,"transactions":9,"vwap":635},"2026-06-22",3.88,3.83,3.35,191600,{"date":750,"open":751,"high":752,"low":753,"close":745,"change":487,"percent_change":754,"volume":755,"transactions":9,"vwap":745},"2026-06-18",3.86,3.89,3.81,2.37,149700,{"date":757,"open":753,"high":672,"low":758,"close":759,"change":255,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-17",3.77,3.79,0.53,237800,{"date":763,"open":764,"high":667,"low":765,"close":758,"change":419,"percent_change":766,"volume":767,"transactions":9,"vwap":758},"2026-06-16",3.82,3.76,-1.82,122300,{"date":769,"open":770,"high":672,"low":764,"close":771,"change":282,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-15",3.87,3.84,-0.78,136000,{"date":775,"open":746,"high":678,"low":753,"close":770,"change":76,"percent_change":776,"volume":777,"transactions":9,"vwap":770},"2026-06-12",1.84,112800,{"date":779,"open":780,"high":751,"low":781,"close":782,"change":495,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-11",3.74,3.7,3.8,2.7,159100,{"date":786,"open":787,"high":758,"low":788,"close":781,"change":290,"percent_change":789,"volume":790,"transactions":9,"vwap":781},"2026-06-10",3.62,3.55,1.37,173700,{"date":792,"open":716,"high":793,"low":794,"close":795,"change":215,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-09",3.75,3.58,3.65,0.27,217200,{"date":799,"open":800,"high":589,"low":801,"close":801,"change":419,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-08",3.68,3.64,-1.89,135000,{"date":805,"open":753,"high":753,"low":795,"close":806,"change":343,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-05",3.71,-2.62,99700,{"date":810,"open":795,"high":770,"low":795,"close":753,"change":741,"percent_change":24,"volume":811,"transactions":9,"vwap":753},"2026-06-04",167000,{"date":813,"open":814,"high":758,"low":814,"close":795,"change":290,"percent_change":815,"volume":816,"transactions":9,"vwap":795},"2026-06-03",3.6,1.39,363500,{"date":818,"open":819,"high":596,"low":794,"close":814,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":814},"2026-06-02",3.85,-0.29,-7.46,395200,{"date":824,"open":678,"high":637,"low":782,"close":752,"change":643,"percent_change":825,"volume":826,"transactions":9,"vwap":752},"2026-06-01",-2.02,176800,{"date":828,"open":596,"high":663,"low":829,"close":597,"change":215,"percent_change":17,"volume":830,"transactions":9,"vwap":597},"2026-05-29",3.9,122000,{"date":832,"open":833,"high":567,"low":782,"close":596,"change":150,"percent_change":834,"volume":835,"transactions":9,"vwap":596},"2026-05-28",3.94,-0.5,326500,{"date":837,"open":833,"high":586,"low":829,"close":587,"change":246,"percent_change":838,"volume":839,"transactions":9,"vwap":587},"2026-05-27",-1.49,133800,{"date":841,"open":585,"high":842,"low":770,"close":650,"change":290,"percent_change":843,"volume":844,"transactions":9,"vwap":650},"2026-05-26",4.15,1.25,312900,{"date":846,"open":566,"high":566,"low":587,"close":671,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":671},"2026-05-22",-0.39,-8.9,155600,{"date":851,"open":693,"high":203,"low":651,"close":24,"change":495,"percent_change":852,"volume":853,"transactions":9,"vwap":24},"2026-05-21",2.34,82300,{"date":855,"open":520,"high":23,"low":528,"close":536,"change":328,"percent_change":856,"volume":857,"transactions":9,"vwap":536},"2026-05-20",-1.15,149300,{"date":859,"open":710,"high":692,"low":567,"close":860,"change":673,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-19",4.33,0.93,285700,{"date":864,"open":318,"high":245,"low":517,"close":693,"change":155,"percent_change":865,"volume":866,"transactions":9,"vwap":693},"2026-05-18",-7.54,380500,{"date":868,"open":304,"high":254,"low":211,"close":326,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":326},"2026-05-15",-0.09,-1.9,175400,{"date":873,"open":480,"high":254,"low":214,"close":264,"change":715,"percent_change":874,"volume":875,"transactions":9,"vwap":264},"2026-05-14",3.73,118000,{"date":877,"open":22,"high":318,"low":22,"close":479,"change":502,"percent_change":878,"volume":879,"transactions":9,"vwap":479},"2026-05-13",2.47,183600,{"date":881,"open":281,"high":281,"low":23,"close":22,"change":194,"percent_change":882,"volume":883,"transactions":9,"vwap":22},"2026-05-12",-3.68,156200,{"date":885,"open":520,"high":366,"low":886,"close":281,"change":760,"percent_change":887,"volume":888,"transactions":9,"vwap":281},"2026-05-11",4.23,12.96,607100,{"date":890,"open":678,"high":652,"low":667,"close":891,"change":892,"percent_change":480,"volume":893,"transactions":9,"vwap":891},"2026-05-08",4.09,0.18,258400,{"date":895,"open":678,"high":678,"low":746,"close":667,"change":25,"percent_change":896,"volume":897,"transactions":9,"vwap":667},"2026-05-07",-0.26,103200,{"date":899,"open":585,"high":585,"low":771,"close":672,"change":246,"percent_change":141,"volume":900,"transactions":9,"vwap":672},"2026-05-06",136200,{"date":902,"open":585,"high":585,"low":770,"close":587,"change":290,"percent_change":903,"volume":904,"transactions":9,"vwap":587},"2026-05-05",1.27,137600,{"date":906,"open":597,"high":637,"low":667,"close":678,"change":328,"percent_change":247,"volume":907,"transactions":9,"vwap":678},"2026-05-04",100200,{"date":909,"open":829,"high":585,"low":770,"close":587,"change":495,"percent_change":503,"volume":910,"transactions":9,"vwap":587},"2026-05-01",108000,{"date":912,"open":751,"high":672,"low":819,"close":745,"change":673,"percent_change":913,"volume":914,"transactions":9,"vwap":745},"2026-04-30",1.04,112700,{"date":916,"open":618,"high":618,"low":746,"close":771,"change":226,"percent_change":917,"volume":918,"transactions":9,"vwap":771},"2026-04-29",-4.71,165700,{"date":920,"open":736,"high":511,"low":671,"close":618,"change":643,"percent_change":644,"volume":921,"transactions":9,"vwap":618},"2026-04-28",227800,{"date":923,"open":819,"high":529,"low":771,"close":565,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":565},"2026-04-27",0.26,6.75,428100,{"date":928,"open":771,"high":745,"low":758,"close":819,"change":215,"percent_change":924,"volume":929,"transactions":9,"vwap":819},"2026-04-24",60000,{"date":931,"open":752,"high":829,"low":753,"close":771,"change":246,"percent_change":932,"volume":933,"transactions":9,"vwap":771},"2026-04-23",-1.54,95000,{"date":935,"open":751,"high":833,"low":751,"close":829,"change":290,"percent_change":936,"volume":937,"transactions":9,"vwap":829},"2026-04-22",1.3,98100,{"date":939,"open":746,"high":833,"low":782,"close":819,"change":255,"percent_change":940,"volume":941,"transactions":9,"vwap":819},"2026-04-21",0.52,138000,{"date":943,"open":819,"high":819,"low":716,"close":746,"change":328,"percent_change":70,"volume":668,"transactions":9,"vwap":746},"2026-04-20",{"date":945,"open":764,"high":596,"low":764,"close":745,"change":255,"percent_change":940,"volume":946,"transactions":9,"vwap":745},"2026-04-17",87700,{"date":948,"open":589,"high":752,"low":793,"close":751,"change":673,"percent_change":949,"volume":950,"transactions":9,"vwap":751},"2026-04-16",1.05,88700,{"date":952,"open":753,"high":667,"low":874,"close":764,"change":255,"percent_change":760,"volume":953,"transactions":9,"vwap":764},"2026-04-15",103900,{"date":955,"open":753,"high":667,"low":781,"close":782,"change":215,"percent_change":924,"volume":956,"transactions":9,"vwap":782},"2026-04-14",180500,{"date":958,"open":959,"high":759,"low":960,"close":759,"change":924,"percent_change":961,"volume":962,"transactions":9,"vwap":759},"2026-04-13",3.52,3.5,7.37,165800,{"date":964,"open":959,"high":788,"low":965,"close":966,"change":215,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-10",3.47,3.53,0.28,55700,{"date":970,"open":971,"high":966,"low":972,"close":959,"change":673,"percent_change":973,"volume":974,"transactions":9,"vwap":959},"2026-04-09",3.45,3.41,1.15,85700,{"date":976,"open":977,"high":978,"low":979,"close":629,"change":297,"percent_change":980,"volume":981,"transactions":9,"vwap":629},"2026-04-08",3.51,3.54,3.43,-1.14,82700,{"date":983,"open":972,"high":978,"low":972,"close":959,"change":377,"percent_change":984,"volume":985,"transactions":9,"vwap":959},"2026-04-07",2.33,90800,{"date":987,"open":972,"high":788,"low":988,"close":989,"change":255,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-06",3.36,3.44,0.58,61500,{"date":993,"open":994,"high":989,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-02",3.33,3.31,3.42,0.03,0.88,42900,{"date":1001,"open":996,"high":965,"low":995,"close":1002,"change":25,"percent_change":820,"volume":1003,"transactions":9,"vwap":1002},"2026-04-01",3.39,108800,{"date":1005,"open":994,"high":989,"low":1006,"close":1007,"change":1008,"percent_change":716,"volume":1009,"transactions":9,"vwap":1007},"2026-03-31",3.28,3.4,0.12,64200,{"date":1011,"open":994,"high":1012,"low":612,"close":1006,"change":282,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1006},"2026-03-30",3.46,-0.91,86800,{"date":1016,"open":1017,"high":959,"low":612,"close":995,"change":25,"percent_change":106,"volume":1018,"transactions":9,"vwap":995},"2026-03-27",3.29,102400,{"date":1020,"open":1021,"high":966,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":910,"transactions":9,"vwap":1023},"2026-03-26",3.49,3.26,3.32,-0.18,-5.14,{"date":1027,"open":971,"high":959,"low":1028,"close":960,"change":377,"percent_change":852,"volume":1029,"transactions":9,"vwap":960},"2026-03-25",3.37,83400,{"date":1031,"open":978,"high":788,"low":1028,"close":996,"change":619,"percent_change":1032,"volume":1033,"transactions":9,"vwap":996},"2026-03-24",-3.66,174700,{"date":1035,"open":1036,"high":1037,"low":977,"close":788,"change":204,"percent_change":1038,"volume":1039,"transactions":9,"vwap":788},"2026-03-23",3.57,3.61,1.72,106500,{"date":1041,"open":787,"high":801,"low":965,"close":1021,"change":126,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1021},"2026-03-20",-3.32,81400,{"date":1045,"open":959,"high":787,"low":629,"close":1037,"change":673,"percent_change":1046,"volume":985,"transactions":9,"vwap":1037},"2026-03-19",1.12,{"date":1048,"open":814,"high":787,"low":788,"close":1036,"change":297,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1036},"2026-03-18",-1.11,65700,{"date":1052,"open":959,"high":800,"low":959,"close":1037,"change":502,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1037},"2026-03-17",3.14,127600,{"date":1056,"open":972,"high":795,"low":972,"close":960,"change":76,"percent_change":1057,"volume":1058,"transactions":9,"vwap":960},"2026-03-16",2.04,163300,{"date":1060,"open":1002,"high":794,"low":747,"close":979,"change":290,"percent_change":274,"volume":1061,"transactions":9,"vwap":979},"2026-03-13",221800,{"date":1063,"open":1064,"high":979,"low":1065,"close":1064,"change":150,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-12",3.38,3.27,-0.59,83200,{"date":1069,"open":1023,"high":629,"low":995,"close":1007,"change":76,"percent_change":1070,"volume":910,"transactions":9,"vwap":1007},"2026-03-11",2.1,{"date":1072,"open":612,"high":1002,"low":1073,"close":994,"change":76,"percent_change":1074,"volume":1075,"transactions":9,"vwap":994},"2026-03-10",3.2,2.15,160900,{"date":1077,"open":1078,"high":1006,"low":1079,"close":1022,"change":282,"percent_change":1013,"volume":1080,"transactions":9,"vwap":1022},"2026-03-09",3.24,3.15,115100,{"date":1082,"open":1028,"high":989,"low":1006,"close":1017,"change":126,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1017},"2026-03-06",-3.52,123600,{"date":1086,"open":1087,"high":814,"low":1017,"close":972,"change":50,"percent_change":1088,"volume":1089,"transactions":9,"vwap":972},"2026-03-05",3.56,-5.8,104000,{"date":1091,"open":996,"high":716,"low":996,"close":787,"change":605,"percent_change":1092,"volume":1093,"transactions":9,"vwap":787},"2026-03-04",7.1,164500,{"date":1095,"open":1064,"high":965,"low":1096,"close":1064,"change":673,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1064},"2026-03-03",3.25,1.2,117000,{"date":1100,"open":972,"high":965,"low":1023,"close":1101,"change":643,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-02",3.34,-2.34,317400,{"date":1105,"open":1064,"high":788,"low":1064,"close":996,"change":25,"percent_change":820,"volume":1003,"transactions":9,"vwap":996},"2026-02-27",{"date":1107,"open":1108,"high":780,"low":747,"close":979,"change":106,"percent_change":1109,"volume":1110,"transactions":9,"vwap":979},"2026-02-26",3.67,-8.04,179100,{"date":1112,"open":1012,"high":765,"low":996,"close":874,"change":796,"percent_change":1113,"volume":1114,"transactions":9,"vwap":874},"2026-02-25",7.8,463500,{"date":1116,"open":995,"high":629,"low":1017,"close":1012,"change":588,"percent_change":211,"volume":1117,"transactions":9,"vwap":1012},"2026-02-24",144400,{"date":1119,"open":612,"high":747,"low":1073,"close":995,"change":487,"percent_change":1120,"volume":1121,"transactions":9,"vwap":995},"2026-02-23",2.8,368400,{"date":1123,"open":1079,"high":1017,"low":1079,"close":1124,"change":290,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-02-20",3.22,1.58,102000,{"date":1128,"open":1017,"high":1017,"low":1129,"close":1130,"change":619,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-02-19",3.13,3.17,-3.94,201900,{"date":1134,"open":1073,"high":988,"low":1073,"close":1135,"change":495,"percent_change":737,"volume":1136,"transactions":9,"vwap":1135},"2026-02-18",3.3,155800,{"date":1138,"open":1073,"high":1135,"low":1130,"close":1073,"change":328,"percent_change":932,"volume":1139,"transactions":9,"vwap":1073},"2026-02-17",111900,{"date":1141,"open":1130,"high":994,"low":1079,"close":1096,"change":377,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1096},"2026-02-13",2.52,62900,{"date":1145,"open":612,"high":747,"low":1053,"close":1130,"change":643,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1130},"2026-02-12",-2.46,114400,{"date":1149,"open":1028,"high":1007,"low":1150,"close":1096,"change":619,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1096},"2026-02-11",3.21,-3.85,98700,{"date":1154,"open":996,"high":977,"low":1064,"close":1064,"change":328,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1064},"2026-02-10",-1.46,157500,{"date":1158,"open":1007,"high":1021,"low":988,"close":979,"change":255,"percent_change":1159,"volume":1160,"transactions":9,"vwap":979},"2026-02-09",0.59,164200,{"date":1162,"open":1006,"high":972,"low":1124,"close":972,"change":715,"percent_change":446,"volume":1163,"transactions":9,"vwap":972},"2026-02-06",167100,{"date":1165,"open":1028,"high":960,"low":1078,"close":1078,"change":1024,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1078},"2026-02-05",-5.26,210600,{"date":1169,"open":971,"high":959,"low":1002,"close":996,"change":215,"percent_change":1170,"volume":1171,"transactions":9,"vwap":996},"2026-02-04",0.29,205900,{"date":1173,"open":972,"high":989,"low":994,"close":972,"change":215,"percent_change":1170,"volume":1174,"transactions":9,"vwap":972},"2026-02-03",115200,{"date":1176,"open":994,"high":971,"low":1065,"close":1007,"change":997,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1007},"2026-02-02",0.89,150300,{"date":1180,"open":1007,"high":996,"low":1017,"close":1028,"change":328,"percent_change":1155,"volume":1181,"transactions":9,"vwap":1028},"2026-01-30",140400,{"date":1183,"open":965,"high":977,"low":1028,"close":996,"change":328,"percent_change":1184,"volume":1185,"transactions":9,"vwap":996},"2026-01-29",-1.44,133700,{"date":1187,"open":1012,"high":1188,"low":996,"close":965,"change":25,"percent_change":820,"volume":1189,"transactions":9,"vwap":965},"2026-01-28",3.59,177600,{"date":1191,"open":966,"high":1188,"low":971,"close":629,"change":687,"percent_change":1192,"volume":1193,"transactions":9,"vwap":629},"2026-01-27",-3.06,211500,{"date":1195,"open":1007,"high":814,"low":994,"close":1188,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1188},"2026-01-26",0.2,5.9,436200,{"date":1200,"open":1064,"high":965,"low":1101,"close":1002,"change":76,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1002},"2026-01-23",2.11,217800,{"date":1204,"open":979,"high":629,"low":995,"close":1023,"change":126,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1023},"2026-01-22",-3.49,280700,{"date":1208,"open":1021,"high":795,"low":979,"close":989,"change":643,"percent_change":1209,"volume":1210,"transactions":9,"vwap":989},"2026-01-21",-2.27,237600,{"date":1212,"open":977,"high":966,"low":747,"close":959,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":959},"2026-01-20",-0.16,-4.35,336100,{"date":1217,"open":965,"high":806,"low":1028,"close":800,"change":25,"percent_change":698,"volume":1218,"transactions":9,"vwap":800},"2026-01-16",320900,{"date":1220,"open":806,"high":806,"low":1012,"close":1221,"change":290,"percent_change":789,"volume":1222,"transactions":9,"vwap":1221},"2026-01-15",3.69,527900,{"date":1224,"open":979,"high":1108,"low":972,"close":801,"change":17,"percent_change":961,"volume":1225,"transactions":9,"vwap":801},"2026-01-14",1534300,{"date":1227,"open":965,"high":1108,"low":1023,"close":1002,"change":297,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1002},"2026-01-13",-1.17,532600,{"date":1231,"open":971,"high":1021,"low":747,"close":979,"change":320,"percent_change":320,"volume":1232,"transactions":9,"vwap":979},"2026-01-12",179000,{"date":1234,"open":977,"high":978,"low":995,"close":979,"change":328,"percent_change":1184,"volume":1235,"transactions":9,"vwap":979},"2026-01-09",241900,{"date":1237,"open":1065,"high":960,"low":1096,"close":629,"change":335,"percent_change":1238,"volume":1239,"transactions":9,"vwap":629},"2026-01-08",6.42,330000,{"date":1241,"open":1053,"high":1135,"low":1053,"close":1065,"change":1196,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1065},"2026-01-07",6.51,376800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":502,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-06",2.94,3.09,2.91,3.07,3.72,132100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":290,"percent_change":1038,"volume":1258,"transactions":9,"vwap":1257},"2026-01-05",2.92,2.99,2.86,2.96,65600,{"date":1260,"open":1256,"high":1261,"low":1262,"close":1248,"change":204,"percent_change":1201,"volume":1263,"transactions":9,"vwap":1248},"2026-01-02",2.98,2.83,83600,{"date":1265,"open":1120,"high":1266,"low":1267,"close":1268,"change":673,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-31",2.89,2.75,2.85,1.42,108900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":343,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-12-30",2.9,2.93,2.77,2.81,-3.44,213700,{"date":1280,"open":1255,"high":1255,"low":1281,"close":1248,"change":297,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1248},"2025-12-29",2.88,-1.36,132200,{"date":1285,"open":1286,"high":1286,"low":1274,"close":1287,"change":358,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-12-26",3.16,2.95,-6.35,103500,{"date":1291,"open":1255,"high":1078,"low":1255,"close":1079,"change":1196,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1079},"2025-12-24",6.78,277400,{"date":1295,"open":1248,"high":1296,"low":1248,"close":1287,"change":25,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1287},"2025-12-23",3,-0.34,47600,{"date":1300,"open":1248,"high":1301,"low":1266,"close":1257,"change":997,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1257},"2025-12-22",3.03,1.02,69300,{"date":1305,"open":1306,"high":1261,"low":1262,"close":1274,"change":328,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1274},"2025-12-19",2.97,-1.68,121900,{"date":1310,"open":92,"high":1311,"low":1261,"close":1261,"change":328,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1261},"2025-12-18",3.06,-1.65,74100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1301,"change":328,"percent_change":1319,"volume":1283,"transactions":9,"vwap":1301},"2025-12-17",3.1,3.19,3.01,-1.62,{"date":1321,"open":1322,"high":1079,"low":1311,"close":1322,"change":320,"percent_change":320,"volume":1323,"transactions":9,"vwap":1322},"2025-12-16",3.08,118600,{"date":1325,"open":1053,"high":1130,"low":1301,"close":1322,"change":215,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1322},"2025-12-15",0.33,227700,{"date":1329,"open":1301,"high":1073,"low":1296,"close":1249,"change":997,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1249},"2025-12-12",0.99,170000,{"date":1333,"open":1273,"high":1053,"low":1256,"close":92,"change":628,"percent_change":473,"volume":1334,"transactions":9,"vwap":92},"2025-12-11",920300,{"date":1336,"open":783,"high":1254,"low":1337,"close":1273,"change":216,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1273},"2025-12-10",2.69,8.21,241400,{"date":1341,"open":783,"high":1275,"low":1342,"close":1343,"change":25,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-09",2.67,2.68,-0.37,40700,{"date":1347,"open":1348,"high":1275,"low":1348,"close":1337,"change":320,"percent_change":320,"volume":1349,"transactions":9,"vwap":1337},"2025-12-08",2.66,57500,{"date":1351,"open":783,"high":1267,"low":1342,"close":1337,"change":282,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1337},"2025-12-05",-1.1,55600,{"date":1355,"open":1356,"high":1267,"low":1337,"close":1356,"change":320,"percent_change":320,"volume":1357,"transactions":9,"vwap":1356},"2025-12-04",2.72,62300,{"date":1359,"open":1360,"high":1361,"low":1356,"close":1356,"change":282,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1356},"2025-12-03",2.73,2.76,-1.09,90500,{"date":1365,"open":783,"high":1366,"low":1337,"close":1267,"change":320,"percent_change":320,"volume":1367,"transactions":9,"vwap":1267},"2025-12-02",2.84,154000,{"date":1369,"open":1120,"high":1120,"low":1343,"close":1267,"change":343,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1267},"2025-12-01",-3.51,119900,{"date":1373,"open":1268,"high":1266,"low":1267,"close":1268,"change":320,"percent_change":320,"volume":1374,"transactions":9,"vwap":1268},"2025-11-28",163000,{"date":1376,"open":1256,"high":1254,"low":1276,"close":1268,"change":282,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1268},"2025-11-26",-1.04,272200,{"date":1380,"open":1381,"high":1255,"low":1382,"close":1281,"change":1170,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1281},"2025-11-25",2.55,2.53,11.2,513100,{"date":1386,"open":1387,"high":1388,"low":1142,"close":1389,"change":215,"percent_change":448,"volume":1390,"transactions":9,"vwap":1389},"2025-11-24",2.62,2.65,2.59,233800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":503,"change":741,"percent_change":1396,"volume":1397,"transactions":9,"vwap":503},"2025-11-21",2.41,2.64,2.4,6.61,763400,{"date":1399,"open":1400,"high":440,"low":1401,"close":1402,"change":643,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-20",2.49,2.38,2.42,-3.2,115700,{"date":1406,"open":1407,"high":1388,"low":878,"close":440,"change":215,"percent_change":1408,"volume":1409,"transactions":9,"vwap":440},"2025-11-19",2.48,0.4,353600,{"date":1411,"open":984,"high":440,"low":1412,"close":1400,"change":588,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1400},"2025-11-18",2.32,6.41,366000,{"date":1416,"open":1412,"high":1417,"low":1418,"close":852,"change":215,"percent_change":1419,"volume":1420,"transactions":9,"vwap":852},"2025-11-17",2.36,2.25,0.43,684800,{"date":1422,"open":1423,"high":1395,"low":984,"close":984,"change":419,"percent_change":1424,"volume":1425,"transactions":9,"vwap":984},"2025-11-14",2.35,-2.92,74400,{"date":1427,"open":1428,"high":1400,"low":1423,"close":1395,"change":419,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1395},"2025-11-13",2.39,-2.83,172400,{"date":1432,"open":754,"high":878,"low":754,"close":878,"change":290,"percent_change":1433,"volume":1434,"transactions":9,"vwap":878},"2025-11-12",2.07,121000,{"date":1436,"open":1418,"high":1437,"low":1438,"close":1402,"change":628,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1402},"2025-11-11",2.43,2.23,6.14,270500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":496,"change":487,"percent_change":565,"volume":1446,"transactions":9,"vwap":496},"2025-11-10",2.2,2.3,2.19,139700,{"date":1448,"open":1449,"high":1450,"low":31,"close":1445,"change":25,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1445},"2025-11-07",2.18,2.22,-0.45,86300,{"date":1454,"open":1450,"high":1438,"low":1455,"close":1443,"change":297,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1443},"2025-11-06",2.16,-1.79,115900,{"date":1459,"open":1460,"high":1461,"low":1443,"close":1462,"change":297,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-05",2.26,2.29,2.24,-1.75,170400,{"date":1466,"open":1423,"high":1395,"low":1467,"close":496,"change":643,"percent_change":404,"volume":1468,"transactions":9,"vwap":496},"2025-11-04",2.27,242400,{"date":1470,"open":984,"high":1428,"low":1461,"close":1417,"change":282,"percent_change":247,"volume":1471,"transactions":9,"vwap":1417},"2025-11-03",245600,{"date":1473,"open":1393,"high":1393,"low":1412,"close":1428,"change":25,"percent_change":351,"volume":1474,"transactions":9,"vwap":1428},"2025-10-31",113400,{"date":1476,"open":852,"high":1402,"low":1444,"close":1395,"change":997,"percent_change":903,"volume":1477,"transactions":9,"vwap":1395},"2025-10-30",130100,{"date":1479,"open":984,"high":1402,"low":984,"close":754,"change":215,"percent_change":256,"volume":1480,"transactions":9,"vwap":754},"2025-10-29",90700,{"date":1482,"open":1417,"high":1428,"low":852,"close":1417,"change":25,"percent_change":351,"volume":1483,"transactions":9,"vwap":1417},"2025-10-28",90000,{"date":1485,"open":1486,"high":1437,"low":1486,"close":754,"change":150,"percent_change":298,"volume":755,"transactions":9,"vwap":754},"2025-10-27",2.31,{"date":1488,"open":754,"high":1437,"low":1412,"close":1428,"change":255,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1428},"2025-10-24",0.84,136400,{"date":1492,"open":1461,"high":1493,"low":1467,"close":754,"change":377,"percent_change":1021,"volume":1494,"transactions":9,"vwap":754},"2025-10-23",2.45,243900,{"date":1496,"open":1412,"high":984,"low":1438,"close":1461,"change":328,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1461},"2025-10-22",-2.14,78000,{"date":1500,"open":496,"high":1395,"low":1418,"close":852,"change":290,"percent_change":1449,"volume":1501,"transactions":9,"vwap":852},"2025-10-21",69100,{"date":1503,"open":1504,"high":1486,"low":1504,"close":1461,"change":204,"percent_change":1337,"volume":1505,"transactions":9,"vwap":1461},"2025-10-20",2.21,74600,{"date":1507,"open":1504,"high":1467,"low":1504,"close":1438,"change":297,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1438},"2025-10-17",-1.76,60800,{"date":1511,"open":496,"high":1444,"low":1445,"close":1467,"change":320,"percent_change":320,"volume":1512,"transactions":9,"vwap":1467},"2025-10-16",190800,{"date":1514,"open":1423,"high":1417,"low":1443,"close":1467,"change":869,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1467},"2025-10-15",-3.81,225100,{"date":1518,"open":1393,"high":1437,"low":1412,"close":1417,"change":328,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1417},"2025-10-14",-2.07,153100,{"date":1522,"open":1523,"high":1523,"low":1423,"close":1393,"change":320,"percent_change":320,"volume":1524,"transactions":9,"vwap":1393},"2025-10-13",2.44,36000,{"date":1526,"open":1401,"high":878,"low":1486,"close":1393,"change":673,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1393},"2025-10-10",1.69,121400,{"date":1530,"open":1428,"high":1393,"low":852,"close":754,"change":150,"percent_change":298,"volume":1531,"transactions":9,"vwap":754},"2025-10-09",36100,{"date":1533,"open":1400,"high":440,"low":984,"close":1428,"change":869,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1428},"2025-10-08",-3.63,250600,{"date":1537,"open":1538,"high":440,"low":1428,"close":1407,"change":997,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1407},"2025-10-07",2.46,1.22,50500,{"date":1542,"open":1437,"high":1543,"low":754,"close":1493,"change":215,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1493},"2025-10-06",2.51,0.41,50800,{"date":1547,"open":1543,"high":1548,"low":1428,"close":1523,"change":419,"percent_change":1549,"volume":803,"transactions":9,"vwap":1523},"2025-10-03",2.57,-2.79,{"date":1551,"open":1381,"high":1548,"low":1395,"close":1543,"change":297,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1543},"2025-10-02",-1.57,85200,{"date":1555,"open":1556,"high":1342,"low":1381,"close":1381,"change":869,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1381},"2025-10-01",2.6,-3.41,142800,{"date":1560,"open":1556,"high":1343,"low":1382,"close":1394,"change":246,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1394},"2025-09-30",-2.22,169800,{"date":1564,"open":1395,"high":1360,"low":754,"close":783,"change":1170,"percent_change":1565,"volume":1566,"transactions":9,"vwap":783},"2025-09-29",12.03,391000,{"date":1568,"open":852,"high":1437,"low":852,"close":1393,"change":215,"percent_change":256,"volume":1569,"transactions":9,"vwap":1393},"2025-09-26",31800,{"date":1571,"open":1417,"high":1393,"low":496,"close":1395,"change":320,"percent_change":320,"volume":1572,"transactions":9,"vwap":1395},"2025-09-25",120100,{"date":1574,"open":1400,"high":440,"low":1428,"close":1395,"change":869,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1395},"2025-09-24",-3.61,110200,{"date":1578,"open":1538,"high":440,"low":1423,"close":1400,"change":255,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1400},"2025-09-23",0.81,51200,{"date":1582,"open":852,"high":1407,"low":852,"close":878,"change":439,"percent_change":1583,"volume":1584,"transactions":9,"vwap":878},"2025-09-22",5.56,109400,{"date":1586,"open":1437,"high":440,"low":852,"close":852,"change":343,"percent_change":1587,"volume":1588,"transactions":9,"vwap":852},"2025-09-19",-4.1,252700,{"date":1590,"open":1467,"high":1493,"low":1418,"close":1523,"change":715,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1523},"2025-09-18",7.49,74900,{"date":1594,"open":1444,"high":1444,"low":1462,"close":1467,"change":150,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1467},"2025-09-17",-0.87,34100,{"date":1598,"open":1486,"high":1412,"low":1467,"close":1461,"change":282,"percent_change":70,"volume":1599,"transactions":9,"vwap":1461},"2025-09-16",17300,{"date":1601,"open":754,"high":754,"low":1467,"close":1412,"change":869,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1412},"2025-09-15",-3.73,106400,{"date":1605,"open":1401,"high":1437,"low":754,"close":1393,"change":150,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1393},"2025-09-12",-0.82,102600,{"date":1609,"open":852,"high":1493,"low":984,"close":1437,"change":495,"percent_change":693,"volume":1610,"transactions":9,"vwap":1437},"2025-09-11",245400,{"date":1612,"open":1444,"high":984,"low":1461,"close":984,"change":255,"percent_change":1613,"volume":1614,"transactions":9,"vwap":984},"2025-09-10",0.87,70400,{"date":1616,"open":1444,"high":1412,"low":1460,"close":1486,"change":215,"percent_change":1419,"volume":1617,"transactions":9,"vwap":1486},"2025-09-09",140100,{"date":1619,"open":1438,"high":1444,"low":1438,"close":1444,"change":76,"percent_change":1053,"volume":1620,"transactions":9,"vwap":1444},"2025-09-08",119000,{"date":1622,"open":1462,"high":1418,"low":1623,"close":1438,"change":215,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1438},"2025-09-05",2.17,0.45,58900,{"date":1627,"open":1445,"high":1460,"low":1445,"close":1450,"change":255,"percent_change":93,"volume":1628,"transactions":9,"vwap":1450},"2025-09-04",101200,{"date":1630,"open":1623,"high":1443,"low":1074,"close":1443,"change":290,"percent_change":984,"volume":1631,"transactions":9,"vwap":1443},"2025-09-03",66500,{"date":1633,"open":1634,"high":1445,"low":1635,"close":1074,"change":328,"percent_change":1209,"volume":1636,"transactions":9,"vwap":1074},"2025-09-02",2.14,2.13,101900,{"date":1638,"open":1445,"high":1504,"low":1455,"close":1443,"change":320,"percent_change":320,"volume":1639,"transactions":9,"vwap":1443},"2025-08-29",83500,{"date":1641,"open":1445,"high":1504,"low":1623,"close":1443,"change":25,"percent_change":1451,"volume":1642,"transactions":9,"vwap":1443},"2025-08-28",79300,{"date":1644,"open":1201,"high":1504,"low":1201,"close":1504,"change":487,"percent_change":520,"volume":1645,"transactions":9,"vwap":1504},"2025-08-27",96000,{"date":1647,"open":1074,"high":1455,"low":1648,"close":1648,"change":328,"percent_change":1649,"volume":1009,"transactions":9,"vwap":1648},"2025-08-26",2.12,-2.3,{"date":1651,"open":1623,"high":1445,"low":1074,"close":1623,"change":997,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1623},"2025-08-25",1.4,181000,{"date":1655,"open":1656,"high":1074,"low":1657,"close":1634,"change":377,"percent_change":745,"volume":1658,"transactions":9,"vwap":1634},"2025-08-22",2.08,2.06,59300,{"date":1660,"open":1433,"high":31,"low":1657,"close":1657,"change":25,"percent_change":111,"volume":1661,"transactions":9,"vwap":1657},"2025-08-21",52800,{"date":1663,"open":1657,"high":1656,"low":1664,"close":1433,"change":215,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1433},"2025-08-20",2.05,0.49,71400,{"date":1668,"open":31,"high":1201,"low":1657,"close":1657,"change":150,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1657},"2025-08-19",-0.96,70800,{"date":1672,"open":1656,"high":1648,"low":1664,"close":1656,"change":320,"percent_change":320,"volume":1673,"transactions":9,"vwap":1656},"2025-08-18",84500,{"date":1675,"open":1676,"high":1648,"low":182,"close":1656,"change":297,"percent_change":802,"volume":1677,"transactions":9,"vwap":1656},"2025-08-15",2,132600,{"date":1679,"open":1070,"high":1634,"low":31,"close":1648,"change":320,"percent_change":320,"volume":1680,"transactions":9,"vwap":1648},"2025-08-14",75100,{"date":1682,"open":1070,"high":1634,"low":31,"close":1648,"change":255,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1648},"2025-08-13",0.95,59100,{"date":1686,"open":31,"high":1201,"low":1433,"close":1070,"change":215,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1070},"2025-08-12",0.48,46100,{"date":1690,"open":1070,"high":1070,"low":1657,"close":31,"change":320,"percent_change":320,"volume":1691,"transactions":9,"vwap":31},"2025-08-11",45700,{"date":1693,"open":1201,"high":1648,"low":31,"close":31,"change":215,"percent_change":1687,"volume":1694,"transactions":9,"vwap":31},"2025-08-08",36300,{"date":1696,"open":31,"high":1635,"low":1657,"close":1656,"change":25,"percent_change":111,"volume":1697,"transactions":9,"vwap":1656},"2025-08-07",99900,{"date":1699,"open":1656,"high":1648,"low":1656,"close":31,"change":215,"percent_change":1687,"volume":1700,"transactions":9,"vwap":31},"2025-08-06",36700,{"date":1702,"open":1070,"high":1648,"low":1433,"close":1656,"change":25,"percent_change":111,"volume":1703,"transactions":9,"vwap":1656},"2025-08-05",32600,{"date":1705,"open":1634,"high":1634,"low":1656,"close":31,"change":282,"percent_change":1706,"volume":1707,"transactions":9,"vwap":31},"2025-08-04",-1.42,75400,{"date":1709,"open":1623,"high":1449,"low":1656,"close":1648,"change":282,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1648},"2025-08-01",-1.4,61200,{"date":1713,"open":1455,"high":1445,"low":1201,"close":1074,"change":255,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1074},"2025-07-31",0.94,94600,{"date":1717,"open":1443,"high":1504,"low":1635,"close":1635,"change":419,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1635},"2025-07-30",-3.18,77300,{"date":1721,"open":1504,"high":1418,"low":1074,"close":1443,"change":25,"percent_change":1451,"volume":1054,"transactions":9,"vwap":1443},"2025-07-29",{"date":1723,"open":1445,"high":1460,"low":1623,"close":1504,"change":290,"percent_change":1486,"volume":1724,"transactions":9,"vwap":1504},"2025-07-28",66200,{"date":1726,"open":1462,"high":1462,"low":1074,"close":1455,"change":643,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1455},"2025-07-25",-3.57,37500,{"date":1730,"open":1444,"high":1444,"low":1634,"close":1462,"change":246,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1462},"2025-07-24",-2.61,61600,{"date":1734,"open":1635,"high":1444,"low":1635,"close":1444,"change":715,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1444},"2025-07-23",7.98,250900,{"date":1738,"open":1648,"high":1449,"low":1201,"close":1635,"change":215,"percent_change":77,"volume":1739,"transactions":9,"vwap":1635},"2025-07-22",72400,{"date":1741,"open":1635,"high":1623,"low":1201,"close":1648,"change":320,"percent_change":320,"volume":1742,"transactions":9,"vwap":1648},"2025-07-21",62000,{"date":1744,"open":1648,"high":1074,"low":31,"close":1648,"change":320,"percent_change":320,"volume":1745,"transactions":9,"vwap":1648},"2025-07-18",17700,{"date":1747,"open":1648,"high":1074,"low":1070,"close":1648,"change":215,"percent_change":77,"volume":1748,"transactions":9,"vwap":1648},"2025-07-17",38600,{"date":1750,"open":1201,"high":1201,"low":1070,"close":1201,"change":255,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1201},"2025-07-16",0.96,27900,{"date":1754,"open":1648,"high":1634,"low":31,"close":31,"change":297,"percent_change":85,"volume":1755,"transactions":9,"vwap":31},"2025-07-15",81500,{"date":1757,"open":1648,"high":1074,"low":1201,"close":1635,"change":320,"percent_change":320,"volume":1758,"transactions":9,"vwap":1635},"2025-07-14",56800,{"date":1760,"open":1074,"high":1455,"low":1070,"close":1635,"change":215,"percent_change":77,"volume":1761,"transactions":9,"vwap":1635},"2025-07-11",18700,{"date":1763,"open":1455,"high":1455,"low":1201,"close":1648,"change":328,"percent_change":1649,"volume":1764,"transactions":9,"vwap":1648},"2025-07-10",26900,{"date":1766,"open":1443,"high":1443,"low":1201,"close":1623,"change":377,"percent_change":746,"volume":1767,"transactions":9,"vwap":1623},"2025-07-09",76900,{"date":1769,"open":1623,"high":1623,"low":31,"close":31,"change":419,"percent_change":1770,"volume":1771,"transactions":9,"vwap":31},"2025-07-08",-3.24,104200,{"date":1773,"open":1623,"high":1450,"low":1634,"close":1455,"change":150,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1455},"2025-07-07",-0.92,42700,{"date":1777,"open":1445,"high":1443,"low":1455,"close":1449,"change":255,"percent_change":861,"volume":1778,"transactions":9,"vwap":1449},"2025-07-03",18000,{"date":1780,"open":1648,"high":1445,"low":1648,"close":1455,"change":204,"percent_change":1256,"volume":1781,"transactions":9,"vwap":1455},"2025-07-02",47200,{"date":1783,"open":1443,"high":1443,"low":1070,"close":1070,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1070},"2025-07-01",-0.15,-6.67,117800,{"date":1788,"open":1074,"high":1418,"low":1201,"close":1418,"change":495,"percent_change":222,"volume":1789,"transactions":9,"vwap":1418},"2025-06-30",149000,{"date":1791,"open":1449,"high":1449,"low":1070,"close":1074,"change":150,"percent_change":1774,"volume":1684,"transactions":9,"vwap":1074},"2025-06-27",{"date":1793,"open":1449,"high":1445,"low":1634,"close":1623,"change":25,"percent_change":543,"volume":1794,"transactions":9,"vwap":1623},"2025-06-26",32000,{"date":1796,"open":1449,"high":1445,"low":1635,"close":1449,"change":215,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1449},"2025-06-25",0.46,27000,{"date":1800,"open":1074,"high":1504,"low":1433,"close":1623,"change":204,"percent_change":1366,"volume":1801,"transactions":9,"vwap":1623},"2025-06-24",157600,{"date":1803,"open":1443,"high":1418,"low":1657,"close":1201,"change":150,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1201},"2025-06-23",-0.94,141800,{"date":1807,"open":1635,"high":1623,"low":1657,"close":1635,"change":150,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1635},"2025-06-20",-0.93,96700,{"date":1811,"open":1455,"high":1443,"low":1634,"close":1074,"change":25,"percent_change":543,"volume":1812,"transactions":9,"vwap":1074},"2025-06-18",35300,{"date":1814,"open":1634,"high":1623,"low":1634,"close":1455,"change":320,"percent_change":320,"volume":1815,"transactions":9,"vwap":1455},"2025-06-17",23200,{"date":1817,"open":1455,"high":1623,"low":1074,"close":1455,"change":673,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1455},"2025-06-16",1.89,18300,{"date":1821,"open":1504,"high":1438,"low":1648,"close":1648,"change":126,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1648},"2025-06-13",-5.36,43000,{"date":1825,"open":1504,"high":1460,"low":1449,"close":1462,"change":215,"percent_change":1624,"volume":1826,"transactions":9,"vwap":1462},"2025-06-12",28300,{"date":1828,"open":1460,"high":1467,"low":1438,"close":1438,"change":320,"percent_change":320,"volume":1829,"transactions":9,"vwap":1438},"2025-06-11",26400,{"date":1831,"open":1438,"high":496,"low":1450,"close":1438,"change":320,"percent_change":320,"volume":1832,"transactions":9,"vwap":1438},"2025-06-10",37000,{"date":1834,"open":1418,"high":1460,"low":1449,"close":1438,"change":215,"percent_change":1624,"volume":1835,"transactions":9,"vwap":1438},"2025-06-09",41300,{"date":1837,"open":1074,"high":1418,"low":1433,"close":1450,"change":76,"percent_change":1022,"volume":1838,"transactions":9,"vwap":1450},"2025-06-06",87500,{"date":1840,"open":1460,"high":496,"low":1676,"close":1074,"change":619,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1074},"2025-06-05",-5.7,356600,{"date":1844,"open":1467,"high":1444,"low":1418,"close":496,"change":255,"percent_change":998,"volume":1823,"transactions":9,"vwap":496},"2025-06-04",{"date":1846,"open":984,"high":1417,"low":1462,"close":1460,"change":126,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1460},"2025-06-03",-5.04,124900,{"date":1850,"open":852,"high":1523,"low":1444,"close":1401,"change":673,"percent_change":1851,"volume":1848,"transactions":9,"vwap":1401},"2025-06-02",1.71,{"date":1853,"open":1467,"high":1523,"low":1462,"close":852,"change":502,"percent_change":385,"volume":1854,"transactions":9,"vwap":852},"2025-05-30",229400,{"date":1856,"open":1623,"high":1418,"low":1074,"close":1438,"change":76,"percent_change":1078,"volume":1857,"transactions":9,"vwap":1438},"2025-05-29",109600,{"date":1859,"open":1635,"high":1455,"low":31,"close":1455,"change":255,"percent_change":861,"volume":1345,"transactions":9,"vwap":1455},"2025-05-28",{"date":1861,"open":1074,"high":1445,"low":1862,"close":1634,"change":255,"percent_change":1714,"volume":1863,"transactions":9,"vwap":1634},"2025-05-27",2.02,119100,{"date":1865,"open":1634,"high":1445,"low":1201,"close":1648,"change":282,"percent_change":1710,"volume":1866,"transactions":9,"vwap":1648},"2025-05-23",21400,{"date":1868,"open":1201,"high":1074,"low":1201,"close":1074,"change":673,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1074},"2025-05-22",1.9,36800,{"date":1872,"open":1635,"high":1445,"low":1201,"close":1201,"change":297,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1201},"2025-05-21",-1.86,33500,{"date":1876,"open":1074,"high":1445,"low":31,"close":1074,"change":215,"percent_change":77,"volume":1877,"transactions":9,"vwap":1074},"2025-05-20",105900,{"date":1879,"open":1635,"high":1445,"low":1201,"close":1634,"change":25,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1634},"2025-05-19",-0.47,43800,{"date":1883,"open":1443,"high":1461,"low":31,"close":1074,"change":328,"percent_change":1209,"volume":1884,"transactions":9,"vwap":1074},"2025-05-16",113200,{"date":1886,"open":1504,"high":1462,"low":1455,"close":1443,"change":25,"percent_change":1451,"volume":1887,"transactions":9,"vwap":1443},"2025-05-15",65000,{"date":1889,"open":1460,"high":1444,"low":1504,"close":1504,"change":282,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1504},"2025-05-14",-1.34,45600,{"date":1893,"open":1450,"high":496,"low":1450,"close":1462,"change":320,"percent_change":320,"volume":1894,"transactions":9,"vwap":1462},"2025-05-13",33400,{"date":1896,"open":496,"high":1423,"low":1445,"close":1462,"change":25,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1462},"2025-05-12",-0.44,102500,{"date":1900,"open":1395,"high":1437,"low":1418,"close":1418,"change":297,"percent_change":1463,"volume":1901,"transactions":9,"vwap":1418},"2025-05-09",57600,{"date":1903,"open":1450,"high":1423,"low":1504,"close":1461,"change":76,"percent_change":1079,"volume":1904,"transactions":9,"vwap":1461},"2025-05-08",44400,{"date":1906,"open":1462,"high":1467,"low":1450,"close":1450,"change":25,"percent_change":1451,"volume":1907,"transactions":9,"vwap":1450},"2025-05-07",27700,{"date":1909,"open":1412,"high":984,"low":1450,"close":1438,"change":643,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1438},"2025-05-06",-3.46,32400,{"date":1913,"open":852,"high":852,"low":496,"close":1486,"change":25,"percent_change":237,"volume":1914,"transactions":9,"vwap":1486},"2025-05-05",33700,{"date":1916,"open":1467,"high":1423,"low":1467,"close":1412,"change":290,"percent_change":1443,"volume":1580,"transactions":9,"vwap":1412},"2025-05-02",{"date":1918,"open":984,"high":852,"low":1467,"close":1467,"change":328,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1467},"2025-05-01",-2.16,20200,{"date":1922,"open":1486,"high":1423,"low":1462,"close":1412,"change":25,"percent_change":237,"volume":1642,"transactions":9,"vwap":1412},"2025-04-30",{"date":1924,"open":1438,"high":1423,"low":1438,"close":984,"change":487,"percent_change":637,"volume":1748,"transactions":9,"vwap":984},"2025-04-29",{"date":1926,"open":496,"high":1423,"low":1462,"close":1462,"change":869,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1462},"2025-04-28",-3.86,124500,{"date":186,"open":1486,"high":852,"low":496,"close":984,"change":255,"percent_change":1613,"volume":1930,"transactions":9,"vwap":984},20800]