[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TORO":3,"homepage-market-summary":27,"stock-historical-TORO":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TORO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Toro Corp. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},5.17,5.58,5.69,5.16,5.51,-0.34,-6.17,29271.135779,457,5.4044,26,1.42,222006.3531011902,15.3,899,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},8.5,1.77,219013,79939811.43797,168.15,"2025-04-21",[181,182,191,202,211,221,231,239,249,259,269,278,287,296,305,316,323,332,343,353,362,373,381,391,398,408,417,427,434,442,449,458,466,476,483,492,500,509,518,528,537,546,552,560,569,575,584,591,599,607,614,623,633,642,647,652,655,662,668,674,679,684,687,691,694,699,703,708,713,718,723,729,733,738,742,748,752,756,762,766,771,775,781,786,792,796,802,806,810,815,822,829,834,839,846,850,856,861,866,871,876,881,886,892,898,905,914,923,928,937,942,950,957,965,973,977,983,989,995,1002,1007,1014,1019,1024,1030,1034,1040,1047,1055,1059,1065,1072,1077,1082,1089,1093,1100,1104,1110,1115,1121,1126,1129,1132,1136,1142,1147,1152,1156,1161,1166,1171,1175,1181,1185,1189,1193,1197,1200,1205,1210,1214,1217,1223,1228,1234,1240,1245,1248,1254,1258,1263,1267,1271,1277,1282,1289,1297,1302,1309,1315,1321,1326,1330,1334,1337,1342,1347,1350,1354,1359,1362,1366,1369,1373,1379,1384,1389,1394,1397,1401,1405,1409,1413,1417,1423,1428,1434,1440,1445,1449,1456,1460,1464,1468,1473,1477,1481,1484,1488,1492,1498,1505,1510,1513,1518,1522,1525,1529,1533,1537,1541,1545,1549,1553,1557,1560,1564,1568,1572,1577,1584,1589,1594,1600,1604,1610,1617,1622,1626,1629,1633,1640,1648,1656,1661,1668,1675,1681,1688,1693,1697,1702,1707,1714,1720,1727,1734,1741,1746,1750,1755,1760,1763,1768,1773,1777,1783,1790,1794,1800,1803,1806,1812,1815,1820,1824,1827,1832,1837,1841,1845,1849,1853,1857,1863,1868,1872,1879,1882,1885,1889,1893,1901,1904,1909,1912,1915,1919,1922,1930,1936,1940,1946,1952,1955,1962,1965,1968,1974,1979,1986,1991,1996,2004,2010,2017,2021,2026,2032,2036,2041,2047,2051,2054,2060,2066,2070,2075,2081,2085,2089,2093,2098,2102,2105,2111,2114,2117,2120,2124,2127,2131,2135,2141,2144,2147,2150,2153,2156,2159,2165,2169,2173,2176],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",5.12,5.97,0.36,6.99,101598.657861,1515,5.5863,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",5.24,5.43,5.13,5.15,-0.09,-1.72,44363.826711,623,5.223,{"date":203,"open":204,"high":205,"low":196,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",5.2,5.295,-0.04,-0.76,16504.038395,310,5.1985,{"date":212,"open":213,"high":214,"low":15,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",5.35,5.36,5.28,-0.06,-1.12,23446.228419,414,5.2116,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",5.74,5.7499,5.34,-0.4,-6.97,29036.245308,446,5.524,{"date":232,"open":14,"high":233,"low":234,"close":223,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",5.9,5.5703,0,20296.273296,420,5.6746,{"date":240,"open":241,"high":242,"low":243,"close":223,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",5.98,6.06,5.66,-0.16,-2.71,42191.821535,556,5.8403,{"date":250,"open":251,"high":252,"low":253,"close":233,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",6.09,6.11,5.6206,-0.08,-1.34,33596.380932,583,5.9189,{"date":260,"open":261,"high":262,"low":263,"close":241,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",6.31,6.36,5.82,-0.22,-3.55,50470.648627,753,6.1173,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":235,"percent_change":235,"volume":275,"transactions":276,"vwap":277},"2026-09-17",6.18,6.3301,6.1,6.2,15421.011367,496,6.2134,{"date":279,"open":280,"high":281,"low":282,"close":274,"change":264,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",6.32,6.3573,5.9001,-3.43,34339.623569,460,6.2463,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":216,"percent_change":147,"volume":293,"transactions":294,"vwap":295},"2026-09-15",6.48,6.51,6.38,6.42,17713.393773,441,6.4393,{"date":297,"open":298,"high":299,"low":300,"close":289,"change":92,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",6.66,6.8199,6.4572,-2.99,52684.887155,426,6.5385,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",6.78,6.93,6.59,6.68,-0.1,-1.47,39369.528288,551,6.7883,{"date":317,"open":309,"high":318,"low":292,"close":307,"change":186,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",6.8799,5.61,92381.015812,990,6.6916,{"date":324,"open":325,"high":289,"low":326,"close":292,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",6.41,6.365,-0.07,-1.08,56821.249706,1018,6.6685,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",6.4,6.545,6.27,6.49,0.135,2.12,17756.773909,348,6.4274,{"date":344,"open":345,"high":262,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",6.26,6.22,6.355,0.1,1.6,12650.464273,303,6.2905,{"date":354,"open":345,"high":355,"low":346,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",6.375,6.255,0.005,0.08,18229.345113,327,6.2644,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",6.19,6.4808,6.1718,6.25,0.14,2.29,15512.681035,385,6.2479,{"date":374,"open":273,"high":375,"low":376,"close":252,"change":377,"percent_change":244,"volume":378,"transactions":379,"vwap":380},"2026-09-01",6.17,6.01,-0.01,16219.569707,605,6.0802,{"date":382,"open":271,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",6.3,6.065,6.12,-0.11,-1.77,11953.569794,499,6.1396,{"date":392,"open":336,"high":336,"low":393,"close":394,"change":235,"percent_change":235,"volume":395,"transactions":396,"vwap":397},"2026-08-28",6.045,6.23,41358.016021,528,6.1598,{"date":399,"open":400,"high":401,"low":402,"close":394,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",6.21,6.2675,6,0.07,1.14,33473.292934,478,6.1703,{"date":409,"open":410,"high":291,"low":411,"close":412,"change":254,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",6.15,6.08,6.16,-1.28,30222.386828,399,6.2345,{"date":418,"open":251,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",6.485,5.91,6.24,0.13,2.13,20076.73209,442,6.2127,{"date":428,"open":242,"high":367,"low":429,"close":252,"change":430,"percent_change":84,"volume":431,"transactions":432,"vwap":433},"2026-08-24",5.95,-0.05,20744.852576,416,6.1227,{"date":435,"open":436,"high":274,"low":233,"close":412,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",5.96,0.16,2.67,13044.9404,459,6.0348,{"date":443,"open":233,"high":410,"low":444,"close":402,"change":69,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",5.6517,0.84,39388.774277,490,6.0015,{"date":450,"open":319,"high":451,"low":452,"close":429,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",6.33,5.5,0.37,6.63,46033.400323,737,5.92,{"date":459,"open":460,"high":223,"low":461,"close":13,"change":206,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",5.6,5.56,-0.71,13280.816451,391,5.6802,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":113,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",5.64,5.8,5.55,5.62,-0.53,17538.180079,362,5.6986,{"date":477,"open":319,"high":478,"low":461,"close":479,"change":480,"percent_change":186,"volume":481,"transactions":474,"vwap":482},"2026-08-14",5.75,5.65,0.02,16133.585513,5.6311,{"date":484,"open":461,"high":485,"low":213,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",5.83,5.63,-0.17,-2.93,25406.281514,579,5.555,{"date":493,"open":479,"high":420,"low":494,"close":469,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",5.45,0.12,2.11,16582.515648,351,5.7387,{"date":501,"open":243,"high":502,"low":503,"close":504,"change":216,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",5.825,5.5357,5.68,-1.05,26152.726019,338,5.6899,{"date":510,"open":511,"high":512,"low":511,"close":223,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",5.46,5.8399,0.22,3.99,62270.498835,585,5.6904,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":35,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",5.33,5.67,5.075,5.52,3.56,19637.690218,574,5.3814,{"date":529,"open":213,"high":530,"low":531,"close":520,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",5.395,5.06,0.035,0.66,15029.186725,313,5.27,{"date":538,"open":536,"high":539,"low":540,"close":205,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",5.345,5.1901,0.025,0.47,22429.169201,299,5.2604,{"date":547,"open":213,"high":213,"low":531,"close":536,"change":254,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",-1.5,38524.785657,419,5.238,{"date":553,"open":12,"high":554,"low":555,"close":213,"change":437,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",5.39,5.07,3.08,35138.216286,532,5.2237,{"date":561,"open":562,"high":204,"low":563,"close":564,"change":422,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",5.02,4.96,5.19,2.57,36636.920408,516,5.1222,{"date":570,"open":562,"high":196,"low":571,"close":531,"change":235,"percent_change":235,"volume":572,"transactions":573,"vwap":574},"2026-07-30",5,16640.111427,330,5.0545,{"date":576,"open":577,"high":578,"low":579,"close":531,"change":113,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",5.03,5.1499,5.0041,-0.59,23502.489596,281,5.0665,{"date":585,"open":571,"high":195,"low":586,"close":587,"change":69,"percent_change":128,"volume":588,"transactions":589,"vwap":590},"2026-07-28",4.95,5.09,18556.355501,413,5.0534,{"date":592,"open":531,"high":593,"low":594,"close":595,"change":113,"percent_change":580,"volume":596,"transactions":597,"vwap":598},"2026-07-27",5.152,4.9501,5.04,8384.317299,369,5.0444,{"date":600,"open":555,"high":601,"low":602,"close":555,"change":480,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",5.2147,5.05,0.4,32410.188782,622,5.1197,{"date":608,"open":563,"high":609,"low":563,"close":602,"change":532,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",5.115,0.7,16539.846453,356,5.0243,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":541,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",4.94,5.1351,5.015,0.5,17659.037667,541,5.044,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":358,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",4.88,5.11,4.86,4.99,1.63,22622.307842,280,5.0028,{"date":634,"open":635,"high":562,"low":636,"close":637,"change":113,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",4.92,4.87,4.91,-0.61,50865.445036,679,4.926,{"date":643,"open":625,"high":628,"low":625,"close":616,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":616},"2026-07-17",0.01,0.2,21900,{"date":648,"open":628,"high":595,"low":635,"close":649,"change":386,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-16",4.93,-2.18,8600,{"date":653,"open":586,"high":626,"low":637,"close":595,"change":377,"percent_change":92,"volume":654,"transactions":9,"vwap":595},"2026-07-15",23100,{"date":656,"open":657,"high":658,"low":659,"close":602,"change":368,"percent_change":660,"volume":661,"transactions":9,"vwap":602},"2026-07-14",4.941,5.1,4.905,2.85,97200,{"date":663,"open":664,"high":665,"low":666,"close":637,"change":113,"percent_change":638,"volume":667,"transactions":9,"vwap":637},"2026-07-13",4.89,4.965,4.85,41800,{"date":669,"open":666,"high":571,"low":670,"close":616,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":616},"2026-07-10",4.8,0.09,1.86,33400,{"date":675,"open":676,"high":676,"low":666,"close":666,"change":244,"percent_change":677,"volume":678,"transactions":9,"vwap":666},"2026-07-09",4.98,-3.19,41400,{"date":680,"open":571,"high":681,"low":649,"close":682,"change":480,"percent_change":603,"volume":683,"transactions":9,"vwap":682},"2026-07-08",5.074,5.01,42800,{"date":685,"open":635,"high":555,"low":635,"close":628,"change":644,"percent_change":645,"volume":686,"transactions":9,"vwap":628},"2026-07-07",31300,{"date":688,"open":571,"high":12,"low":637,"close":676,"change":113,"percent_change":689,"volume":690,"transactions":9,"vwap":676},"2026-07-06",-0.6,22000,{"date":692,"open":649,"high":196,"low":649,"close":682,"change":235,"percent_change":235,"volume":693,"transactions":9,"vwap":682},"2026-07-02",31900,{"date":695,"open":666,"high":658,"low":696,"close":682,"change":368,"percent_change":697,"volume":698,"transactions":9,"vwap":682},"2026-07-01",4.82,2.87,32700,{"date":700,"open":636,"high":701,"low":666,"close":636,"change":206,"percent_change":84,"volume":702,"transactions":9,"vwap":636},"2026-06-30",5.25,34000,{"date":704,"open":705,"high":595,"low":705,"close":637,"change":403,"percent_change":706,"volume":707,"transactions":9,"vwap":637},"2026-06-29",4.84,1.45,17000,{"date":709,"open":586,"high":15,"low":710,"close":705,"change":386,"percent_change":711,"volume":712,"transactions":9,"vwap":705},"2026-06-26",4.7,-2.22,61400,{"date":714,"open":682,"high":715,"low":635,"close":586,"change":216,"percent_change":716,"volume":717,"transactions":9,"vwap":586},"2026-06-25",5.197,-1.2,37900,{"date":719,"open":184,"high":204,"low":563,"close":682,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":682},"2026-06-24",-0.13,-2.53,19000,{"date":724,"open":577,"high":725,"low":577,"close":726,"change":163,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-23",5.235,5.14,0.59,15200,{"date":730,"open":628,"high":214,"low":563,"close":626,"change":671,"percent_change":731,"volume":732,"transactions":9,"vwap":626},"2026-06-22",1.79,33200,{"date":734,"open":676,"high":195,"low":735,"close":562,"change":50,"percent_change":736,"volume":737,"transactions":9,"vwap":562},"2026-06-18",4.911,0.8,23900,{"date":739,"open":562,"high":12,"low":676,"close":676,"change":254,"percent_change":740,"volume":741,"transactions":9,"vwap":676},"2026-06-17",-1.58,32000,{"date":743,"open":15,"high":215,"low":744,"close":531,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":531},"2026-06-16",5.039,-0.14,-2.69,31400,{"date":749,"open":12,"high":194,"low":12,"close":204,"change":50,"percent_change":750,"volume":751,"transactions":9,"vwap":204},"2026-06-15",0.78,22700,{"date":753,"open":184,"high":754,"low":658,"close":15,"change":235,"percent_change":235,"volume":755,"transactions":9,"vwap":15},"2026-06-12",5.365,60200,{"date":757,"open":626,"high":758,"low":658,"close":15,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":15},"2026-06-11",5.29,0.06,1.18,52300,{"date":763,"open":602,"high":564,"low":595,"close":658,"change":403,"percent_change":764,"volume":765,"transactions":9,"vwap":658},"2026-06-10",1.39,30200,{"date":767,"open":768,"high":701,"low":627,"close":577,"change":254,"percent_change":769,"volume":770,"transactions":9,"vwap":577},"2026-06-09",5.18,-1.57,53200,{"date":772,"open":12,"high":225,"low":773,"close":626,"change":671,"percent_change":731,"volume":774,"transactions":9,"vwap":626},"2026-06-08",5.051,85800,{"date":776,"open":587,"high":777,"low":571,"close":562,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":562},"2026-06-05",5.155,-0.18,-3.46,53500,{"date":782,"open":564,"high":783,"low":531,"close":204,"change":103,"percent_change":784,"volume":785,"transactions":9,"vwap":204},"2026-06-04",5.254,2.16,137200,{"date":787,"open":602,"high":788,"low":789,"close":587,"change":480,"percent_change":790,"volume":791,"transactions":9,"vwap":587},"2026-06-03",5.23,5.0050001,0.39,58500,{"date":793,"open":602,"high":794,"low":571,"close":555,"change":377,"percent_change":92,"volume":795,"transactions":9,"vwap":555},"2026-06-02",5.142,27500,{"date":797,"open":602,"high":798,"low":628,"close":799,"change":403,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-01",5.26,5.08,1.4,57900,{"date":803,"open":602,"high":587,"low":657,"close":682,"change":327,"percent_change":804,"volume":805,"transactions":9,"vwap":682},"2026-05-29",-1.38,39900,{"date":807,"open":726,"high":15,"low":799,"close":799,"change":197,"percent_change":808,"volume":809,"transactions":9,"vwap":799},"2026-05-28",-1.74,20200,{"date":811,"open":193,"high":215,"low":626,"close":12,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":12},"2026-05-27",-0.02,-0.39,39400,{"date":816,"open":817,"high":818,"low":196,"close":564,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":564},"2026-05-26",5.31,5.425,-0.12,-2.26,43600,{"date":823,"open":824,"high":825,"low":826,"close":817,"change":311,"percent_change":827,"volume":828,"transactions":9,"vwap":817},"2026-05-22",5.44,5.57,5.22,-1.85,26000,{"date":830,"open":536,"high":460,"low":701,"close":831,"change":832,"percent_change":660,"volume":833,"transactions":9,"vwap":831},"2026-05-21",5.41,0.15,29800,{"date":835,"open":215,"high":836,"low":12,"close":798,"change":69,"percent_change":837,"volume":838,"transactions":9,"vwap":798},"2026-05-20",5.47,0.96,50600,{"date":840,"open":194,"high":841,"low":15,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-19",5.727,5.21,-0.29,-5.27,84200,{"date":847,"open":511,"high":848,"low":494,"close":452,"change":644,"percent_change":154,"volume":849,"transactions":9,"vwap":452},"2026-05-18",5.87,69800,{"date":851,"open":726,"high":852,"low":626,"close":853,"change":513,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-15",5.785,5.49,4.17,116400,{"date":857,"open":701,"high":452,"low":858,"close":536,"change":403,"percent_change":859,"volume":860,"transactions":9,"vwap":536},"2026-05-14",5.052,1.35,378000,{"date":862,"open":554,"high":863,"low":626,"close":204,"change":92,"percent_change":864,"volume":865,"transactions":9,"vwap":204},"2026-05-13",5.54,-3.7,55000,{"date":867,"open":204,"high":460,"low":626,"close":868,"change":645,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-12",5.4,3.85,62800,{"date":872,"open":873,"high":873,"low":676,"close":204,"change":487,"percent_change":874,"volume":875,"transactions":9,"vwap":204},"2026-05-11",5.38,-3.17,165300,{"date":877,"open":873,"high":878,"low":609,"close":879,"change":254,"percent_change":312,"volume":880,"transactions":9,"vwap":879},"2026-05-08",5.505,5.37,66800,{"date":882,"open":461,"high":883,"low":868,"close":494,"change":264,"percent_change":884,"volume":885,"transactions":9,"vwap":494},"2026-05-07",5.822,-3.88,216700,{"date":887,"open":383,"high":888,"low":479,"close":521,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":521},"2026-05-06",6.368,-0.82,-12.63,285300,{"date":893,"open":273,"high":894,"low":273,"close":337,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":337},"2026-05-05",7,0.48,7.99,196200,{"date":899,"open":900,"high":901,"low":263,"close":376,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":376},"2026-05-04",6.7,6.703,-1.67,-21.74,384400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-01",7.45,8.08,7.21,7.68,0.24,3.23,688900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-30",7.19,7.55,7.09,7.44,0.25,3.48,121900,{"date":924,"open":925,"high":925,"low":926,"close":916,"change":69,"percent_change":610,"volume":927,"transactions":9,"vwap":916},"2026-04-29",7.31,6.791,144600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-28",7.47,7.51,6.6,7.14,-0.37,-4.93,332900,{"date":938,"open":939,"high":174,"low":925,"close":931,"change":142,"percent_change":940,"volume":941,"transactions":9,"vwap":931},"2026-04-27",7.96,8.84,900600,{"date":943,"open":944,"high":945,"low":394,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-24",6.74,7.128,6.9,0.23,3.45,611900,{"date":951,"open":261,"high":952,"low":273,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-23",6.79,6.67,-0.085,-1.26,985400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-22",4.27,7.7,6.755,2.845,72.76,21918700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":327,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-21",3.98,4,3.86,3.91,-1.76,64100,{"date":974,"open":970,"high":975,"low":970,"close":967,"change":403,"percent_change":731,"volume":976,"transactions":9,"vwap":967},"2026-04-20",4.09,83000,{"date":978,"open":970,"high":979,"low":980,"close":970,"change":69,"percent_change":981,"volume":982,"transactions":9,"vwap":970},"2026-04-17",4.045,3.81,1.3,305100,{"date":984,"open":985,"high":986,"low":869,"close":969,"change":113,"percent_change":987,"volume":988,"transactions":9,"vwap":969},"2026-04-16",3.863,4.03,-0.77,182400,{"date":990,"open":869,"high":991,"low":992,"close":993,"change":377,"percent_change":994,"volume":686,"transactions":9,"vwap":993},"2026-04-15",4.01,3.845,3.89,-0.26,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":377,"percent_change":994,"volume":1001,"transactions":9,"vwap":1000},"2026-04-14",3.87,3.985,3.72,3.9,52500,{"date":1003,"open":1000,"high":1004,"low":980,"close":970,"change":50,"percent_change":1005,"volume":1006,"transactions":9,"vwap":970},"2026-04-13",4.025,1.03,69500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":997,"change":254,"percent_change":1012,"volume":1013,"transactions":9,"vwap":997},"2026-04-10",3.95,4.1,3.77,-2.03,21200,{"date":1015,"open":1016,"high":991,"low":1011,"close":1009,"change":50,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1009},"2026-04-09",3.92,1.02,55500,{"date":1020,"open":1021,"high":1022,"low":999,"close":970,"change":832,"percent_change":514,"volume":1023,"transactions":9,"vwap":970},"2026-04-08",3.79,3.93,54400,{"date":1025,"open":993,"high":993,"low":1026,"close":1027,"change":720,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-07",3.75,3.76,-3.34,9900,{"date":1031,"open":1000,"high":514,"low":869,"close":993,"change":480,"percent_change":1032,"volume":1033,"transactions":9,"vwap":993},"2026-04-06",0.52,40900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":997,"change":911,"percent_change":1038,"volume":1039,"transactions":9,"vwap":997},"2026-04-02",3.58,4.05,6.61,43300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":357,"percent_change":368,"volume":1046,"transactions":9,"vwap":1045},"2026-04-01",3.57,3.7,3.561,3.63,6500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-31",3.54,3.68,3.625,0.085,2.4,12300,{"date":1056,"open":1036,"high":1057,"low":1049,"close":1049,"change":216,"percent_change":902,"volume":1058,"transactions":9,"vwap":1049},"2026-03-30",3.645,15900,{"date":1060,"open":1050,"high":1061,"low":1062,"close":1062,"change":745,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-27",3.82,3.6,-3.74,16800,{"date":1066,"open":1061,"high":1067,"low":1068,"close":1069,"change":254,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-26",3.851,3.71,3.74,-2.09,21300,{"date":1073,"open":1068,"high":1074,"low":1075,"close":1061,"change":832,"percent_change":975,"volume":1076,"transactions":9,"vwap":1061},"2026-03-25",3.847,3.602,16300,{"date":1078,"open":948,"high":1069,"low":948,"close":1079,"change":947,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-24",3.67,6.69,37700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":377,"percent_change":843,"volume":1088,"transactions":9,"vwap":1087},"2026-03-23",3.4,3.55,3.37,3.44,59300,{"date":1090,"open":1049,"high":1085,"low":1086,"close":948,"change":487,"percent_change":1091,"volume":1092,"transactions":9,"vwap":948},"2026-03-20",-4.7,95900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":206,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-19",3.66,3.53,3.62,-1.09,77400,{"date":1101,"open":1069,"high":1026,"low":1051,"close":1095,"change":327,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1095},"2026-03-18",-1.88,20100,{"date":1105,"open":1106,"high":1061,"low":1106,"close":1107,"change":69,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-17",3.69,3.73,1.36,15500,{"date":1111,"open":1106,"high":1112,"low":1050,"close":1050,"change":812,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1050},"2026-03-16",3.8,-0.54,8500,{"date":1116,"open":1043,"high":1117,"low":1118,"close":1043,"change":480,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1043},"2026-03-13",3.755,3.632,0.54,43400,{"date":1122,"open":1021,"high":1021,"low":1123,"close":1050,"change":197,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1050},"2026-03-12",3.51,-2.39,55600,{"date":1127,"open":1027,"high":969,"low":1079,"close":1011,"change":113,"percent_change":1128,"volume":1001,"transactions":9,"vwap":1011},"2026-03-11",-0.79,{"date":1130,"open":1068,"high":975,"low":1042,"close":1112,"change":759,"percent_change":349,"volume":1131,"transactions":9,"vwap":1112},"2026-03-10",81400,{"date":1133,"open":1107,"high":1112,"low":1095,"close":1069,"change":206,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1069},"2026-03-09",-1.06,65100,{"date":1137,"open":1095,"high":1138,"low":1042,"close":1139,"change":69,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-06",3.789,3.78,1.34,45800,{"date":1143,"open":1022,"high":1022,"low":1144,"close":1107,"change":487,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1107},"2026-03-05",3.65,-4.36,28000,{"date":1148,"open":967,"high":1149,"low":1112,"close":1000,"change":812,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1000},"2026-03-04",3.996,-0.51,35700,{"date":1153,"open":969,"high":514,"low":1068,"close":1016,"change":311,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1016},"2026-03-03",-2.49,86500,{"date":1157,"open":1037,"high":1158,"low":1112,"close":1159,"change":235,"percent_change":235,"volume":1160,"transactions":9,"vwap":1159},"2026-03-02",4.08,4.02,48500,{"date":1162,"open":1163,"high":1158,"low":1139,"close":1159,"change":103,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1159},"2026-02-27",3.88,2.81,46500,{"date":1167,"open":1042,"high":970,"low":1042,"close":970,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":970},"2026-02-26",0.34,9.52,57000,{"date":1172,"open":1042,"high":1095,"low":524,"close":1042,"change":377,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1042},"2026-02-25",-0.28,134400,{"date":1176,"open":1177,"high":1050,"low":1178,"close":1036,"change":759,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1036},"2026-02-24",3.49,3.485,1.7,46200,{"date":1182,"open":1036,"high":1079,"low":921,"close":1183,"change":254,"percent_change":711,"volume":1184,"transactions":9,"vwap":1183},"2026-02-23",3.52,24800,{"date":1186,"open":1183,"high":1043,"low":1187,"close":1062,"change":759,"percent_change":1188,"volume":1006,"transactions":9,"vwap":1062},"2026-02-20",3.47,1.69,{"date":1190,"open":524,"high":1050,"low":1191,"close":1049,"change":377,"percent_change":1173,"volume":1192,"transactions":9,"vwap":1049},"2026-02-19",3.5,19600,{"date":1194,"open":1187,"high":1045,"low":1187,"close":1085,"change":163,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1085},"2026-02-18",0.85,32300,{"date":1198,"open":1123,"high":1036,"low":1086,"close":1183,"change":113,"percent_change":1199,"volume":1125,"transactions":9,"vwap":1183},"2026-02-17",-0.85,{"date":1201,"open":1183,"high":1202,"low":1191,"close":1085,"change":644,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1085},"2026-02-13",3.628,0.28,35600,{"date":1206,"open":1207,"high":1144,"low":1191,"close":1049,"change":254,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1049},"2026-02-12",3.64,-2.21,23600,{"date":1211,"open":524,"high":1144,"low":1123,"close":1097,"change":403,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1097},"2026-02-11",1.97,24100,{"date":1215,"open":1216,"high":1068,"low":1216,"close":1085,"change":163,"percent_change":1195,"volume":865,"transactions":9,"vwap":1085},"2026-02-10",3.518,{"date":1218,"open":1219,"high":1036,"low":1220,"close":1183,"change":759,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1183},"2026-02-09",3.46,3.38,1.73,101300,{"date":1224,"open":1087,"high":1225,"low":1220,"close":1219,"change":480,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1219},"2026-02-06",3.559,0.58,24400,{"date":1229,"open":1085,"high":1230,"low":1087,"close":1087,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1087},"2026-02-05",3.615,-0.15,-4.18,61000,{"date":1235,"open":1068,"high":1236,"low":1237,"close":1237,"change":386,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-04",3.741,3.59,-2.97,36500,{"date":1241,"open":1026,"high":1242,"low":1237,"close":1043,"change":113,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1043},"2026-02-03",3.823,-0.8,45700,{"date":1246,"open":1068,"high":1027,"low":1095,"close":1107,"change":113,"percent_change":1243,"volume":1247,"transactions":9,"vwap":1107},"2026-02-02",43200,{"date":1249,"open":1112,"high":1250,"low":1251,"close":1027,"change":430,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1027},"2026-01-30",3.83,3.726,-1.31,28100,{"date":1255,"open":1250,"high":1163,"low":1026,"close":980,"change":113,"percent_change":1256,"volume":1257,"transactions":9,"vwap":980},"2026-01-29",-0.78,45100,{"date":1259,"open":1011,"high":1260,"low":1069,"close":1261,"change":403,"percent_change":672,"volume":1262,"transactions":9,"vwap":1261},"2026-01-28",3.97,3.84,66300,{"date":1264,"open":980,"high":1009,"low":1027,"close":1011,"change":197,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1011},"2026-01-27",-2.33,104500,{"date":1268,"open":1269,"high":991,"low":1261,"close":969,"change":254,"percent_change":1012,"volume":1270,"transactions":9,"vwap":969},"2026-01-26",3.94,103100,{"date":1272,"open":975,"high":1273,"low":1016,"close":1269,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1269},"2026-01-23",4.13,-0.19,-4.6,98200,{"date":1278,"open":1279,"high":1280,"low":1010,"close":1273,"change":327,"percent_change":902,"volume":1281,"transactions":9,"vwap":1273},"2026-01-22",4.11,4.35,100700,{"date":1283,"open":959,"high":1284,"low":1285,"close":1286,"change":819,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-21",4.58,4.19,4.2,-2.78,143300,{"date":1290,"open":1068,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-20",4.4,3.61,4.32,-1.14,-20.88,429100,{"date":1298,"open":825,"high":478,"low":1299,"close":511,"change":386,"percent_change":1300,"volume":1301,"transactions":9,"vwap":511},"2026-01-16",5.343,-1.97,132300,{"date":1303,"open":1304,"high":1305,"low":16,"close":825,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":825},"2026-01-15",5.76,5.805,-0.21,-3.63,124900,{"date":1310,"open":14,"high":233,"low":1311,"close":1312,"change":422,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-14",5.608,5.78,2.3,91600,{"date":1316,"open":848,"high":1317,"low":1318,"close":479,"change":1274,"percent_change":1319,"volume":1320,"transactions":9,"vwap":479},"2026-01-13",5.89,5.53,-3.25,46100,{"date":1322,"open":1317,"high":393,"low":1323,"close":1324,"change":235,"percent_change":235,"volume":1325,"transactions":9,"vwap":1324},"2026-01-12",5.79,5.84,71700,{"date":1327,"open":233,"high":410,"low":1328,"close":1324,"change":386,"percent_change":827,"volume":1329,"transactions":9,"vwap":1324},"2026-01-09",5.715,85100,{"date":1331,"open":460,"high":241,"low":460,"close":429,"change":1332,"percent_change":848,"volume":1333,"transactions":9,"vwap":429},"2026-01-08",0.33,86800,{"date":1335,"open":14,"high":185,"low":319,"close":471,"change":197,"percent_change":740,"volume":1336,"transactions":9,"vwap":471},"2026-01-07",161000,{"date":1338,"open":1339,"high":478,"low":1339,"close":1340,"change":1341,"percent_change":1061,"volume":1333,"transactions":9,"vwap":1340},"2026-01-06",5.42,5.71,0.21,{"date":1343,"open":879,"high":1344,"low":758,"close":452,"change":495,"percent_change":1345,"volume":1346,"transactions":9,"vwap":452},"2026-01-05",5.59,2.23,98800,{"date":1348,"open":758,"high":824,"low":215,"close":873,"change":348,"percent_change":1349,"volume":1033,"transactions":9,"vwap":873},"2026-01-02",1.89,{"date":1351,"open":817,"high":1339,"low":701,"close":215,"change":812,"percent_change":1352,"volume":1353,"transactions":9,"vwap":215},"2025-12-31",-0.38,63700,{"date":1355,"open":194,"high":853,"low":1356,"close":1357,"change":1274,"percent_change":779,"volume":1358,"transactions":9,"vwap":1357},"2025-12-30",5.264,5.3,141100,{"date":1360,"open":471,"high":521,"low":225,"close":853,"change":745,"percent_change":1154,"volume":1361,"transactions":9,"vwap":853},"2025-12-29",238300,{"date":1363,"open":1318,"high":1340,"low":879,"close":486,"change":403,"percent_change":1364,"volume":1365,"transactions":9,"vwap":486},"2025-12-26",1.26,77600,{"date":1367,"open":825,"high":14,"low":16,"close":461,"change":377,"percent_change":778,"volume":1368,"transactions":9,"vwap":461},"2025-12-24",59000,{"date":1370,"open":853,"high":1371,"low":853,"close":825,"change":377,"percent_change":778,"volume":1372,"transactions":9,"vwap":825},"2025-12-23",5.72,101700,{"date":1374,"open":470,"high":1375,"low":1376,"close":13,"change":50,"percent_change":1377,"volume":1378,"transactions":9,"vwap":13},"2025-12-22",5.728,5.464,0.72,197700,{"date":1380,"open":701,"high":504,"low":701,"close":863,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":863},"2025-12-19",0.3,5.73,287000,{"date":1385,"open":196,"high":1357,"low":1386,"close":193,"change":1052,"percent_change":1387,"volume":1388,"transactions":9,"vwap":193},"2025-12-18",5.131,1.65,58900,{"date":1390,"open":587,"high":1391,"low":676,"close":777,"change":1392,"percent_change":843,"volume":1393,"transactions":9,"vwap":777},"2025-12-17",5.256,-0.015,239700,{"date":1395,"open":555,"high":836,"low":531,"close":12,"change":480,"percent_change":790,"volume":1396,"transactions":9,"vwap":12},"2025-12-16",199900,{"date":1398,"open":799,"high":564,"low":586,"close":196,"change":358,"percent_change":1399,"volume":1400,"transactions":9,"vwap":196},"2025-12-15",1.58,211400,{"date":1402,"open":768,"high":798,"low":682,"close":555,"change":311,"percent_change":1403,"volume":1404,"transactions":9,"vwap":555},"2025-12-12",-1.93,265600,{"date":1406,"open":193,"high":1357,"low":577,"close":12,"change":197,"percent_change":1407,"volume":1408,"transactions":9,"vwap":12},"2025-12-11",-1.71,180600,{"date":1410,"open":564,"high":1411,"low":626,"close":798,"change":403,"percent_change":859,"volume":1412,"transactions":9,"vwap":798},"2025-12-10",5.415,220700,{"date":1414,"open":204,"high":836,"low":626,"close":564,"change":386,"percent_change":1415,"volume":1416,"transactions":9,"vwap":564},"2025-12-09",-2.08,236800,{"date":1418,"open":1419,"high":429,"low":204,"close":1357,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1357},"2025-12-08",5.81,-0.5,-8.62,1607000,{"date":1424,"open":626,"high":429,"low":635,"close":469,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":469},"2025-12-05",1.67,40.44,15494000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1273,"change":163,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1273},"2025-12-04",4.06,4.29,0.73,46800,{"date":1435,"open":969,"high":1280,"low":1436,"close":1010,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1010},"2025-12-03",3.855,0.27,7.05,118400,{"date":1441,"open":1095,"high":993,"low":1442,"close":1250,"change":163,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1250},"2025-12-02",3.621,0.79,26800,{"date":1446,"open":1261,"high":968,"low":1112,"close":1112,"change":1447,"percent_change":1448,"volume":1253,"transactions":9,"vwap":1112},"2025-12-01",-0.188,-4.71,{"date":1450,"open":1163,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1451},"2025-11-28",3.988,3.752,0.078,1.99,8800,{"date":1457,"open":980,"high":970,"low":1207,"close":970,"change":759,"percent_change":1458,"volume":1459,"transactions":9,"vwap":970},"2025-11-26",1.56,21000,{"date":1461,"open":1011,"high":869,"low":1095,"close":869,"change":671,"percent_change":1462,"volume":1463,"transactions":9,"vwap":869},"2025-11-25",2.39,34300,{"date":1465,"open":1095,"high":1163,"low":1292,"close":1027,"change":495,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1027},"2025-11-24",3.3,82400,{"date":1469,"open":1470,"high":1069,"low":1097,"close":1207,"change":480,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1207},"2025-11-21",3.657,0.55,11700,{"date":1474,"open":1112,"high":1112,"low":1036,"close":1097,"change":244,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1097},"2025-11-20",-4.23,12900,{"date":1478,"open":1021,"high":1021,"low":1292,"close":1139,"change":327,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1139},"2025-11-19",-1.82,21600,{"date":1482,"open":1068,"high":869,"low":1483,"close":869,"change":671,"percent_change":1462,"volume":1071,"transactions":9,"vwap":869},"2025-11-18",3.647,{"date":1485,"open":1021,"high":1486,"low":999,"close":1027,"change":216,"percent_change":769,"volume":1487,"transactions":9,"vwap":1027},"2025-11-17",3.802,14400,{"date":1489,"open":1112,"high":1490,"low":1011,"close":1061,"change":216,"percent_change":1491,"volume":1013,"transactions":9,"vwap":1061},"2025-11-14",3.881,-1.55,{"date":1493,"open":1112,"high":1494,"low":1036,"close":1163,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1163},"2025-11-13",4.07,-0.115,-2.88,100800,{"date":1499,"open":986,"high":1500,"low":1260,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-12",4.14,3.995,-0.075,-1.84,38600,{"date":1506,"open":1097,"high":1507,"low":1097,"close":1494,"change":1168,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1494},"2025-11-11",4.23,9.12,213500,{"date":1511,"open":1123,"high":1061,"low":1219,"close":1107,"change":1341,"percent_change":185,"volume":1512,"transactions":9,"vwap":1107},"2025-11-10",139800,{"date":1514,"open":1220,"high":1292,"low":1515,"close":1183,"change":358,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1183},"2025-11-07",3.34,2.33,31600,{"date":1519,"open":1191,"high":1225,"low":1466,"close":1087,"change":327,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1087},"2025-11-06",-1.99,56900,{"date":1523,"open":1042,"high":1237,"low":1123,"close":1123,"change":430,"percent_change":1524,"volume":1109,"transactions":9,"vwap":1123},"2025-11-05",-1.4,{"date":1526,"open":1123,"high":1144,"low":1123,"close":524,"change":216,"percent_change":1527,"volume":1528,"transactions":9,"vwap":524},"2025-11-04",-1.66,19500,{"date":1530,"open":524,"high":1531,"low":524,"close":1097,"change":69,"percent_change":800,"volume":1532,"transactions":9,"vwap":1097},"2025-11-03",3.659,51300,{"date":1534,"open":1106,"high":1535,"low":1042,"close":1042,"change":720,"percent_change":1536,"volume":1184,"transactions":9,"vwap":1042},"2025-10-31",3.739,-3.51,{"date":1538,"open":1026,"high":1539,"low":1079,"close":1043,"change":197,"percent_change":1540,"volume":1227,"transactions":9,"vwap":1043},"2025-10-30",3.764,-2.37,{"date":1542,"open":997,"high":993,"low":1021,"close":1021,"change":254,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1021},"2025-10-29",-2.07,27000,{"date":1546,"open":1112,"high":1269,"low":1027,"close":997,"change":403,"percent_change":1547,"volume":1548,"transactions":9,"vwap":997},"2025-10-28",1.84,22200,{"date":1550,"open":1260,"high":1260,"low":1011,"close":1112,"change":487,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1112},"2025-10-27",-4.28,54000,{"date":1554,"open":1009,"high":1037,"low":1016,"close":1260,"change":480,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1260},"2025-10-24",0.51,38100,{"date":1558,"open":1009,"high":1037,"low":1009,"close":1009,"change":235,"percent_change":235,"volume":1559,"transactions":9,"vwap":1009},"2025-10-23",18800,{"date":1561,"open":1562,"high":991,"low":1261,"close":1009,"change":327,"percent_change":808,"volume":1563,"transactions":9,"vwap":1009},"2025-10-22",3.96,74200,{"date":1565,"open":514,"high":1566,"low":1009,"close":1159,"change":113,"percent_change":1567,"volume":1227,"transactions":9,"vwap":1159},"2025-10-21",4.12,-0.74,{"date":1569,"open":975,"high":1285,"low":1570,"close":1037,"change":206,"percent_change":1571,"volume":1444,"transactions":9,"vwap":1037},"2025-10-20",4.04,-0.98,{"date":1573,"open":1574,"high":854,"low":970,"close":975,"change":216,"percent_change":1575,"volume":1576,"transactions":9,"vwap":975},"2025-10-17",4.16,-1.45,52700,{"date":1578,"open":1579,"high":1580,"low":1500,"close":1581,"change":254,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-16",4.22,4.26,4.15,-1.89,36700,{"date":1585,"open":1158,"high":1586,"low":1158,"close":1507,"change":348,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1507},"2025-10-15",4.3,2.42,58400,{"date":1590,"open":1591,"high":959,"low":1279,"close":1273,"change":92,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1273},"2025-10-14",4.25,-4.62,40000,{"date":1595,"open":1579,"high":1596,"low":1581,"close":1597,"change":1598,"percent_change":975,"volume":1599,"transactions":9,"vwap":1597},"2025-10-13",4.39,4.33,0.17,86300,{"date":1601,"open":1293,"high":1596,"low":1494,"close":1574,"change":92,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1574},"2025-10-10",-4.59,84800,{"date":1605,"open":1596,"high":1606,"low":1597,"close":1607,"change":377,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-09",4.452,4.36,-0.23,45600,{"date":1611,"open":1612,"high":1613,"low":1286,"close":1614,"change":113,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-08",4.42,4.44,4.37,-0.68,112100,{"date":1618,"open":1591,"high":1619,"low":1566,"close":1291,"change":368,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1291},"2025-10-07",4.489,3.29,133400,{"date":1623,"open":1624,"high":1606,"low":1286,"close":1580,"change":832,"percent_change":1144,"volume":1625,"transactions":9,"vwap":1580},"2025-10-06",4.24,349800,{"date":1627,"open":1279,"high":1586,"low":1430,"close":1279,"change":235,"percent_change":235,"volume":1628,"transactions":9,"vwap":1279},"2025-10-03",168100,{"date":1630,"open":1591,"high":616,"low":524,"close":1279,"change":197,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1279},"2025-10-02",-2.14,863800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1286,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1286},"2025-10-01",3.19,4.48,1.06,33.76,1450700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":311,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-30",3.21,3.27,3.1,3.14,-3.09,39600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":377,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-29",3.25,3.31,3.2,3.24,-0.31,202900,{"date":1657,"open":1466,"high":1658,"low":1642,"close":1650,"change":430,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1650},"2025-09-26",3.35,-1.52,33300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1466,"change":1437,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1466},"2025-09-25",3.01,3.33,2.998,8.91,93000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":480,"percent_change":533,"volume":1674,"transactions":9,"vwap":1673},"2025-09-24",2.98,3.05,2.97,3.03,60100,{"date":1676,"open":1671,"high":1677,"low":1678,"close":1663,"change":216,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1663},"2025-09-23",3.09,2.95,-1.95,41300,{"date":1682,"open":1673,"high":1683,"low":1684,"close":1685,"change":50,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-22",3.119,3.014,3.07,1.32,35100,{"date":1689,"open":1671,"high":556,"low":1690,"close":1673,"change":206,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1673},"2025-09-19",3,-1.3,14500,{"date":1694,"open":1644,"high":1644,"low":1695,"close":1685,"change":377,"percent_change":1696,"volume":1213,"transactions":9,"vwap":1685},"2025-09-18",3.02,-0.32,{"date":1698,"open":1685,"high":1699,"low":1671,"close":556,"change":163,"percent_change":1700,"volume":1701,"transactions":9,"vwap":556},"2025-09-17",3.11,0.98,28500,{"date":1703,"open":1671,"high":1645,"low":1695,"close":1671,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1671},"2025-09-16",0.015,0.49,75700,{"date":1708,"open":1709,"high":1710,"low":1164,"close":1711,"change":338,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-15",2.82,3.04,3.035,4.66,42100,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":812,"percent_change":1615,"volume":1719,"transactions":9,"vwap":1718},"2025-09-12",2.88,2.94,2.9,39800,{"date":1721,"open":1718,"high":1722,"low":1723,"close":1724,"change":403,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-11",2.93,2.84,2.92,2.46,29600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":660,"change":1598,"percent_change":1732,"volume":1733,"transactions":9,"vwap":660},"2025-09-10",2.73,2.89,2.716,6.34,37800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":812,"percent_change":1567,"volume":1740,"transactions":9,"vwap":1739},"2025-09-09",2.71,2.75,2.641,2.68,16400,{"date":1742,"open":438,"high":1729,"low":1743,"close":1744,"change":377,"percent_change":934,"volume":1745,"transactions":9,"vwap":1744},"2025-09-08",2.64,2.7,23500,{"date":1747,"open":1736,"high":1748,"low":1743,"close":1736,"change":113,"percent_change":1098,"volume":1749,"transactions":9,"vwap":1736},"2025-09-05",2.72,74700,{"date":1751,"open":1748,"high":1737,"low":1736,"close":1752,"change":377,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-04",2.74,-0.36,6000,{"date":1756,"open":1744,"high":1757,"low":1744,"close":1737,"change":163,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1737},"2025-09-03",2.76,1.1,9000,{"date":1761,"open":1729,"high":1737,"low":1736,"close":1748,"change":113,"percent_change":1098,"volume":1762,"transactions":9,"vwap":1748},"2025-09-02",10400,{"date":1764,"open":1744,"high":1765,"low":1766,"close":1737,"change":644,"percent_change":186,"volume":1767,"transactions":9,"vwap":1737},"2025-08-29",2.78,2.69,36400,{"date":1769,"open":1737,"high":1770,"low":1736,"close":1752,"change":812,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1752},"2025-08-28",2.823,-0.72,20400,{"date":1774,"open":1737,"high":1775,"low":1737,"close":1757,"change":377,"percent_change":1753,"volume":1776,"transactions":9,"vwap":1757},"2025-08-27",2.795,6100,{"date":1778,"open":1737,"high":1709,"low":1779,"close":1780,"change":1781,"percent_change":1696,"volume":1782,"transactions":9,"vwap":1780},"2025-08-26",2.718,2.77,-0.009,12400,{"date":1784,"open":1737,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":98,"volume":1789,"transactions":9,"vwap":1787},"2025-08-25",2.79,2.728,2.779,0.029,14600,{"date":1791,"open":1780,"high":1792,"low":1752,"close":1737,"change":1793,"percent_change":1128,"volume":1103,"transactions":9,"vwap":1737},"2025-08-22",2.816,-0.022,{"date":1795,"open":1766,"high":1785,"low":1739,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-08-21",2.772,0.052,1.91,11500,{"date":1801,"open":1744,"high":1752,"low":1802,"close":1748,"change":235,"percent_change":235,"volume":751,"transactions":9,"vwap":1748},"2025-08-20",2.669,{"date":1804,"open":1736,"high":1164,"low":1736,"close":1748,"change":113,"percent_change":1098,"volume":1805,"transactions":9,"vwap":1748},"2025-08-19",39200,{"date":1807,"open":1737,"high":1808,"low":1809,"close":1737,"change":327,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1737},"2025-08-18",2.8,2.709,-2.48,50700,{"date":1813,"open":1744,"high":697,"low":1766,"close":1709,"change":422,"percent_change":1814,"volume":1196,"transactions":9,"vwap":1709},"2025-08-15",4.83,{"date":1816,"open":1780,"high":1817,"low":1739,"close":1766,"change":819,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1766},"2025-08-14",2.856,-4.27,54100,{"date":1821,"open":1724,"high":1722,"low":1737,"close":1164,"change":386,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1164},"2025-08-13",-3.77,54500,{"date":1825,"open":1757,"high":1717,"low":1757,"close":1724,"change":368,"percent_change":595,"volume":1826,"transactions":9,"vwap":1724},"2025-08-12",34400,{"date":1828,"open":1829,"high":697,"low":1780,"close":1765,"change":254,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1765},"2025-08-11",2.86,-2.8,30400,{"date":1833,"open":1834,"high":1835,"low":1765,"close":1829,"change":480,"percent_change":610,"volume":1836,"transactions":9,"vwap":1829},"2025-08-08",2.83,2.898,46000,{"date":1838,"open":1839,"high":1678,"low":1834,"close":1723,"change":197,"percent_change":1840,"volume":780,"transactions":9,"vwap":1723},"2025-08-07",2.91,-3.07,{"date":1842,"open":1673,"high":1673,"low":1843,"close":1722,"change":254,"percent_change":1844,"volume":1609,"transactions":9,"vwap":1722},"2025-08-06",2.911,-2.66,{"date":1846,"open":697,"high":1847,"low":697,"close":1663,"change":348,"percent_change":1087,"volume":1848,"transactions":9,"vwap":1663},"2025-08-05",3.022,47300,{"date":1850,"open":1718,"high":1678,"low":1851,"close":1839,"change":812,"percent_change":1615,"volume":1852,"transactions":9,"vwap":1839},"2025-08-04",2.894,27900,{"date":1854,"open":1678,"high":1855,"low":660,"close":1722,"change":216,"percent_change":1856,"volume":1552,"transactions":9,"vwap":1722},"2025-08-01",2.973,-2.01,{"date":1858,"open":1685,"high":1859,"low":1722,"close":1860,"change":311,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-31",3.094,2.99,-3.24,77200,{"date":1864,"open":1710,"high":1699,"low":1865,"close":1677,"change":644,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1677},"2025-07-30",3.00099993,0.32,53100,{"date":1869,"open":1663,"high":1699,"low":1860,"close":556,"change":480,"percent_change":1870,"volume":1871,"transactions":9,"vwap":556},"2025-07-29",0.65,71200,{"date":1873,"open":1874,"high":1875,"low":1673,"close":1876,"change":720,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-07-28",3.16,3.181,3.06,-4.08,35200,{"date":1880,"open":1860,"high":1653,"low":1670,"close":1635,"change":1598,"percent_change":486,"volume":1881,"transactions":9,"vwap":1635},"2025-07-25",114000,{"date":1883,"open":556,"high":1644,"low":1670,"close":1695,"change":386,"percent_change":1536,"volume":1884,"transactions":9,"vwap":1695},"2025-07-24",131400,{"date":1886,"open":1645,"high":1645,"low":1685,"close":1887,"change":644,"percent_change":1866,"volume":1888,"transactions":9,"vwap":1887},"2025-07-23",3.13,23200,{"date":1890,"open":1678,"high":1887,"low":1730,"close":1891,"change":1598,"percent_change":1304,"volume":1892,"transactions":9,"vwap":1891},"2025-07-22",3.12,56300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1678,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1678},"2025-07-21",3.15,3.169,2.941,-0.24,-7.52,102300,{"date":1902,"open":1876,"high":1635,"low":1847,"close":1635,"change":1598,"percent_change":486,"volume":1903,"transactions":9,"vwap":1635},"2025-07-18",77700,{"date":1905,"open":1718,"high":1906,"low":1716,"close":1695,"change":403,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1695},"2025-07-17",3.088,2.37,147700,{"date":1910,"open":660,"high":1860,"low":660,"close":1678,"change":671,"percent_change":1895,"volume":1911,"transactions":9,"vwap":1678},"2025-07-16",37600,{"date":1913,"open":660,"high":1730,"low":1808,"close":1829,"change":206,"percent_change":804,"volume":1914,"transactions":9,"vwap":1829},"2025-07-15",159800,{"date":1916,"open":1722,"high":1635,"low":1834,"close":1718,"change":311,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1718},"2025-07-14",-3.33,174000,{"date":1920,"open":1722,"high":1671,"low":1737,"close":1690,"change":50,"percent_change":859,"volume":1921,"transactions":9,"vwap":1690},"2025-07-11",370500,{"date":1923,"open":1924,"high":1086,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-07-10",2.58,2.53,2.96,0.71,31.56,5133000,{"date":1931,"open":1932,"high":1933,"low":784,"close":1934,"change":403,"percent_change":1642,"volume":1935,"transactions":9,"vwap":1934},"2025-07-09",2.2,2.26,2.25,124600,{"date":1937,"open":1938,"high":1934,"low":784,"close":1938,"change":644,"percent_change":1939,"volume":1135,"transactions":9,"vwap":1938},"2025-07-08",2.18,0.46,{"date":1941,"open":1942,"high":1943,"low":339,"close":1942,"change":327,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-07",2.17,2.27,-3.12,109400,{"date":1947,"open":784,"high":369,"low":1948,"close":1949,"change":50,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-03",2.15,2.24,1.82,40200,{"date":1953,"open":1932,"high":1949,"low":1942,"close":1932,"change":235,"percent_change":235,"volume":1954,"transactions":9,"vwap":1932},"2025-07-02",49400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1932,"change":480,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1932},"2025-07-01",2.14,2.22,2.1,0.92,51200,{"date":1963,"open":423,"high":1938,"low":1959,"close":1938,"change":358,"percent_change":980,"volume":1964,"transactions":9,"vwap":1938},"2025-06-30",51400,{"date":1966,"open":423,"high":784,"low":1959,"close":1959,"change":644,"percent_change":895,"volume":1967,"transactions":9,"vwap":1959},"2025-06-27",50400,{"date":1969,"open":1942,"high":1970,"low":1971,"close":1972,"change":327,"percent_change":1861,"volume":1973,"transactions":9,"vwap":1972},"2025-06-26",2.19,2.07,2.09,47000,{"date":1975,"open":1976,"high":1970,"low":1977,"close":784,"change":368,"percent_change":308,"volume":1978,"transactions":9,"vwap":784},"2025-06-25",2.04,2.011,93400,{"date":1980,"open":1981,"high":1957,"low":123,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-06-24",2.08,2.02,-0.155,-7.13,147200,{"date":1987,"open":1933,"high":1988,"low":1981,"close":1989,"change":1502,"percent_change":1917,"volume":1990,"transactions":9,"vwap":1989},"2025-06-23",2.52,2.175,385500,{"date":1992,"open":369,"high":1993,"low":1934,"close":1934,"change":216,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1934},"2025-06-20",2.43,-2.6,112500,{"date":1997,"open":1998,"high":1999,"low":1958,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-18",2.35,2.45,2.31,-0.045,-1.91,188300,{"date":2005,"open":1948,"high":1999,"low":1959,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-17",2.355,0.145,6.56,298000,{"date":2011,"open":2012,"high":1988,"low":1948,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-06-16",2.34,2.21,-0.25,-10.16,952300,{"date":2018,"open":784,"high":76,"low":1971,"close":1725,"change":1939,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1725},"2025-06-13",23,6762300,{"date":2022,"open":1976,"high":1976,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1544,"transactions":9,"vwap":2023},"2025-06-12",2,-0.046,-2.25,{"date":2027,"open":1982,"high":1972,"low":1982,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-11",2.046,0.026,1.29,31700,{"date":2033,"open":123,"high":2034,"low":123,"close":1982,"change":671,"percent_change":1712,"volume":2035,"transactions":9,"vwap":1982},"2025-06-10",2.035,12600,{"date":2037,"open":1982,"high":2038,"low":2039,"close":2039,"change":327,"percent_change":2040,"volume":1476,"transactions":9,"vwap":2039},"2025-06-09",2.03,1.93,-3.5,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2023,"change":235,"percent_change":235,"volume":2046,"transactions":9,"vwap":2023},"2025-06-06",2.01,2.039,1.98,16200,{"date":2048,"open":1948,"high":1948,"low":1454,"close":2023,"change":487,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2023},"2025-06-05",-7.83,18700,{"date":2052,"open":1976,"high":1970,"low":2023,"close":1942,"change":368,"percent_change":946,"volume":2053,"transactions":9,"vwap":1942},"2025-06-04",26400,{"date":2055,"open":1349,"high":2056,"low":2057,"close":2038,"change":437,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2038},"2025-06-03",2.05,1.832,8.56,41500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2062,"change":644,"percent_change":1119,"volume":2065,"transactions":9,"vwap":2062},"2025-06-02",1.87,1.889,1.849,10100,{"date":2067,"open":2068,"high":2069,"low":1950,"close":672,"change":644,"percent_change":1119,"volume":1227,"transactions":9,"vwap":672},"2025-05-30",1.83,1.88,{"date":2071,"open":2072,"high":2069,"low":1950,"close":2072,"change":2073,"percent_change":1700,"volume":2074,"transactions":9,"vwap":2072},"2025-05-29",1.85,0.018,39500,{"date":2076,"open":2077,"high":1349,"low":2077,"close":2057,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2057},"2025-05-28",1.81,-0.008,-0.43,21700,{"date":2082,"open":2072,"high":1349,"low":2077,"close":1547,"change":163,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1547},"2025-05-27",1.66,53000,{"date":2086,"open":2087,"high":1798,"low":2088,"close":2077,"change":430,"percent_change":746,"volume":1444,"transactions":9,"vwap":2077},"2025-05-23",1.812,1.8,{"date":2090,"open":2062,"high":2091,"low":2068,"close":672,"change":644,"percent_change":1119,"volume":2092,"transactions":9,"vwap":672},"2025-05-22",1.92,35800,{"date":2094,"open":2095,"high":2069,"low":2072,"close":2072,"change":430,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2072},"2025-05-21",1.871,-2.63,24600,{"date":2099,"open":1547,"high":2039,"low":1547,"close":2100,"change":69,"percent_change":1744,"volume":2101,"transactions":9,"vwap":2100},"2025-05-20",1.9,52400,{"date":2103,"open":2068,"high":2062,"low":2068,"close":2072,"change":357,"percent_change":1437,"volume":2104,"transactions":9,"vwap":2072},"2025-05-19",6700,{"date":2106,"open":2072,"high":2039,"low":1950,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-05-16",1.845,-0.005,-0.27,37400,{"date":2112,"open":1950,"high":1798,"low":175,"close":2072,"change":163,"percent_change":1387,"volume":2113,"transactions":9,"vwap":2072},"2025-05-15",72800,{"date":2115,"open":1454,"high":1454,"low":1950,"close":1950,"change":1231,"percent_change":2116,"volume":2110,"transactions":9,"vwap":1950},"2025-05-14",-7.61,{"date":2118,"open":2043,"high":2119,"low":123,"close":1212,"change":206,"percent_change":1520,"volume":1346,"transactions":9,"vwap":1212},"2025-05-13",2.065,{"date":2121,"open":1798,"high":1957,"low":672,"close":2043,"change":422,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2043},"2025-05-12",6.91,45200,{"date":2125,"open":2069,"high":1454,"low":2072,"close":2069,"change":206,"percent_change":1415,"volume":2126,"transactions":9,"vwap":2069},"2025-05-09",20800,{"date":2128,"open":2100,"high":1212,"low":2100,"close":2091,"change":163,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2091},"2025-05-08",1.59,20300,{"date":2132,"open":2100,"high":2133,"low":2069,"close":1349,"change":377,"percent_change":472,"volume":2134,"transactions":9,"vwap":1349},"2025-05-07",1.943,20900,{"date":2136,"open":2137,"high":2138,"low":2069,"close":2100,"change":430,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2100},"2025-05-06",1.94,1.961,-2.56,14100,{"date":2142,"open":2100,"high":2045,"low":2100,"close":123,"change":377,"percent_change":1150,"volume":2143,"transactions":9,"vwap":123},"2025-05-05",6900,{"date":2145,"open":2091,"high":2038,"low":2091,"close":2146,"change":50,"percent_change":1981,"volume":1257,"transactions":9,"vwap":2146},"2025-05-02",1.96,{"date":2148,"open":2062,"high":2146,"low":2062,"close":2091,"change":50,"percent_change":423,"volume":2149,"transactions":9,"vwap":2091},"2025-05-01",10200,{"date":2151,"open":2100,"high":1454,"low":2062,"close":2069,"change":206,"percent_change":1415,"volume":2152,"transactions":9,"vwap":2069},"2025-04-30",32600,{"date":2154,"open":2091,"high":1212,"low":2100,"close":2091,"change":377,"percent_change":2155,"volume":651,"transactions":9,"vwap":2091},"2025-04-29",-0.52,{"date":2157,"open":1212,"high":1454,"low":672,"close":2039,"change":2158,"percent_change":889,"volume":651,"transactions":9,"vwap":2039},"2025-04-28",-0.016,{"date":2160,"open":1349,"high":1454,"low":2161,"close":2162,"change":2163,"percent_change":1926,"volume":2164,"transactions":9,"vwap":2162},"2025-04-25",1.858,1.946,0.056,20700,{"date":2166,"open":2100,"high":2091,"low":731,"close":1349,"change":163,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1349},"2025-04-24",1.61,57600,{"date":2170,"open":1212,"high":2171,"low":2072,"close":672,"change":812,"percent_change":1134,"volume":2172,"transactions":9,"vwap":672},"2025-04-23",2.015,28900,{"date":2174,"open":2045,"high":2045,"low":2088,"close":2069,"change":2175,"percent_change":1154,"volume":1713,"transactions":9,"vwap":2069},"2025-04-22",-0.048,{"date":179,"open":123,"high":1976,"low":2177,"close":2178,"change":1793,"percent_change":2179,"volume":1789,"transactions":9,"vwap":2178},1.905,1.928,-1.13]