[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMDX":3,"homepage-market-summary":31,"stock-historical-IMDX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMDX","2026-10-02",{"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},"Insight Molecular Diagnostics Inc. Common Stock","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Insight Molecular Diagnostics Inc is a pioneering diagnostics technology company whose mission is to democratize access to novel molecular diagnostic testing to improve patient outcomes. The Company's flagship technology quantifies a molecular biomarker known as donor-derived cell-free DNA (dd-cfDNA). It is also in the process of rebranding its RUO test kit, GraftAssure, as GraftAssureIQ, and rebranding its future in-vitro diagnostic (IVD) test kit as GraftAssureDx. The company geographically operates in the United States, the United Kingdom, Europe, and the Asia-Pacific regions, with maximum revenue generated from the USA.","58","Nashville, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.44,3.49,3.6,3.36,3.47,-0.03,-0.86,402987.932394,3325,3.4922,8.51,2.42,195799.594456524,16.7,2705,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.33,153047,55862098.614131,17.81,"2025-04-22",[183,184,194,205,216,227,236,246,256,266,276,286,296,307,315,323,334,341,349,359,366,374,383,392,400,409,417,426,436,445,455,463,473,480,488,495,505,512,521,532,542,553,563,574,583,591,597,606,616,625,634,644,652,659,667,673,679,686,694,701,706,711,717,723,732,740,746,755,762,771,776,784,790,794,799,804,811,818,823,831,838,844,849,856,862,869,877,882,889,896,903,908,913,920,926,932,939,944,951,956,962,969,972,979,985,992,998,1002,1007,1014,1019,1023,1029,1036,1040,1045,1050,1056,1062,1068,1076,1082,1089,1094,1100,1107,1114,1120,1125,1131,1139,1147,1152,1155,1158,1163,1169,1175,1183,1186,1191,1196,1202,1206,1210,1216,1221,1226,1230,1236,1243,1249,1253,1258,1263,1268,1273,1279,1284,1289,1295,1299,1307,1316,1324,1332,1339,1346,1352,1357,1362,1370,1377,1383,1389,1394,1401,1407,1413,1420,1426,1430,1437,1442,1447,1450,1456,1461,1467,1471,1476,1480,1486,1493,1499,1504,1508,1511,1516,1520,1524,1529,1535,1540,1544,1547,1551,1556,1559,1564,1570,1574,1578,1582,1586,1593,1596,1601,1606,1611,1618,1625,1633,1641,1648,1655,1661,1666,1672,1677,1681,1687,1692,1696,1702,1706,1711,1715,1718,1722,1727,1733,1740,1743,1747,1750,1756,1760,1763,1768,1773,1778,1783,1788,1794,1798,1803,1807,1814,1819,1824,1828,1832,1836,1841,1845,1853,1857,1863,1868,1873,1880,1887,1892,1896,1901,1905,1909,1913,1917,1920,1923,1928,1933,1938,1942,1946,1949,1954,1959,1964,1969,1974,1979,1983,1987,1991,1998,2002,2009,2017,2021,2026,2031,2036,2041,2044,2048,2054,2057,2062,2066,2071,2077,2081,2085,2088,2092,2095,2099,2102,2108,2112,2117,2122,2127,2132,2136,2140,2143,2147,2150,2154,2159,2164,2168,2173,2177,2182,2185,2189,2192,2196,2200,2204,2207,2211,2216,2220,2224,2228,2231,2235,2237,2240,2245,2251,2255,2259,2263,2266,2269,2274,2280,2284],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",3.57,3.625,3.24,-0.12,-3.34,395202.6005,4067,3.4376,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.4,3.665,3.31,3.59,0.21,6.21,287132.31206,2761,3.5032,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",3.23,3.5049,3.07,3.38,0.2,6.29,311221.19028,3280,3.2072,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",3.82,3.99,3.15,3.18,-0.74,-18.88,590529.466283,4429,3.5589,{"date":228,"open":219,"high":229,"low":230,"close":231,"change":21,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",4.002,3.76,3.92,-0.76,313504.3855,2779,3.8765,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":90,"volume":243,"transactions":244,"vwap":245},"2026-09-24",3.88,4,3.7,3.95,0.04,274274.610838,2953,3.8824,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",4.08,3.65,3.91,-0.23,-5.56,597262.936593,5034,3.7892,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":188,"volume":263,"transactions":264,"vwap":265},"2026-09-22",4.04,4.26,4.025,4.14,0.13,309269.088663,2977,4.1698,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":123,"volume":273,"transactions":274,"vwap":275},"2026-09-21",4.09,4.13,3.84,4.01,0.01,253949.841533,3488,3.9845,{"date":277,"open":278,"high":279,"low":280,"close":239,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",3.9,4.1,3.77,0.05,1.27,317923.21811,3068,3.9887,{"date":287,"open":288,"high":289,"low":290,"close":241,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",3.67,3.98,3.51,0.37,10.34,197736.686312,2597,3.7948,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",4.03,4.205,3.5,3.58,-0.44,-10.95,303077.689401,3245,3.765,{"date":308,"open":219,"high":309,"low":280,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",4.24,4.02,0,213362.380291,2829,3.9235,{"date":316,"open":248,"high":317,"low":250,"close":310,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.22,-0.18,-4.29,526439.963882,5258,4.0303,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.06,4.2275,3.94,4.2,0.22,5.53,173826.896842,2298,4.1155,{"date":335,"open":258,"high":336,"low":250,"close":289,"change":189,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",4.15,-2.93,119468.419624,1610,3.9716,{"date":342,"open":259,"high":259,"low":343,"close":279,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",4.0125,-0.17,-3.98,188809.7738,2468,4.0968,{"date":350,"open":269,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",4.3213,3.85,4.27,0.14,3.39,212817.704485,3018,4.1455,{"date":360,"open":279,"high":361,"low":219,"close":269,"change":272,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",4.18,0.24,183524.658078,1749,4.0999,{"date":367,"open":289,"high":317,"low":352,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",4.12,0.11,2.74,307816.7738,4939,4.0613,{"date":375,"open":376,"high":258,"low":377,"close":271,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",3.81,3.71,0.17,4.43,80815.397461,1365,3.9244,{"date":384,"open":385,"high":219,"low":386,"close":270,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",3.86,3.74,-0.08,-2.04,128117.263612,1471,3.8235,{"date":393,"open":279,"high":394,"low":238,"close":231,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",4.115,-0.21,-5.08,102403.847072,1416,4.004,{"date":401,"open":402,"high":403,"low":279,"close":269,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",4.245,4.48,-0.16,-3.73,81034.620708,1467,4.1965,{"date":410,"open":353,"high":411,"low":412,"close":413,"change":113,"percent_change":251,"volume":414,"transactions":415,"vwap":416},"2026-08-27",4.32,4.23,4.29,36362.2738,864,4.284,{"date":418,"open":419,"high":379,"low":413,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",4.41,4.3,-0.14,-3.15,44537.6574,845,4.3273,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",4.35,4.54,4.44,0.12,2.78,155942.900746,1832,4.4258,{"date":437,"open":438,"high":439,"low":328,"close":411,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",4.37,4.4626,-0.02,-0.46,83107.1888,1224,4.3057,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":242,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",4.4,4.455,4.31,4.34,0.93,38690.232595,901,4.3691,{"date":456,"open":457,"high":458,"low":328,"close":420,"change":387,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",4.36,4.435,-1.83,112163.437789,1846,4.3116,{"date":464,"open":413,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",4.5,4.25,4.38,0.1,2.34,146925.017768,1979,4.3958,{"date":474,"open":317,"high":428,"low":268,"close":475,"change":272,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",4.28,0.23,315786.333521,3905,4.2236,{"date":481,"open":413,"high":482,"low":271,"close":353,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",4.365,-0.05,-1.16,97067.812469,1674,4.2732,{"date":489,"open":230,"high":457,"low":230,"close":411,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",0.61,16.44,331435.197665,4111,4.0973,{"date":496,"open":497,"high":498,"low":499,"close":377,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",4.47,4.485,3.54,-0.79,-17.56,1158390.345195,11614,4.0287,{"date":506,"open":403,"high":465,"low":336,"close":465,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",0.07,1.58,279611.703016,3505,4.3011,{"date":513,"open":514,"high":515,"low":328,"close":379,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",4.6,4.8808,-0.34,-7.13,522315.503045,6183,4.3919,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",4.85,4.93,4.76,4.77,-0.06,-1.24,72856.315554,1662,4.8272,{"date":533,"open":523,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",4.935,4.7,4.83,0.03,0.62,41981.702378,939,4.8243,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",4.92,5.06,4.66,4.8,-0.2,-4,133470.353869,2090,4.7935,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":189,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",5.23,5.26,4.9,5,-2.34,107298.9035,1444,5.0202,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",5.11,5.32,5.03,5.12,0.09,1.79,200171.7798,3219,5.166,{"date":575,"open":576,"high":577,"low":578,"close":567,"change":148,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",4.73,5.22,4.605,8.17,293263.822241,3899,5.0225,{"date":584,"open":514,"high":585,"low":586,"close":97,"change":281,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",4.71,4.45,1.09,61613.559542,1248,4.6049,{"date":592,"open":419,"high":593,"low":419,"close":514,"change":476,"percent_change":556,"volume":594,"transactions":595,"vwap":596},"2026-07-30",4.658,95473.900185,1181,4.5479,{"date":598,"open":599,"high":600,"low":428,"close":438,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",4.59,4.595,-0.24,-5.21,124569.986001,1631,4.4257,{"date":607,"open":608,"high":609,"low":465,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",4.69,4.78,4.61,-0.09,-1.91,128433.006744,2046,4.6328,{"date":617,"open":547,"high":618,"low":619,"close":535,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",4.88,4.625,-0.04,-0.84,56971.847324,682,4.7442,{"date":626,"open":525,"high":627,"low":576,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",5.065,4.74,-0.22,-4.44,65353.894191,1109,4.831,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":21,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",4.86,5.07,4.75,4.96,-0.6,131737.173842,1713,4.9325,{"date":645,"open":558,"high":646,"low":647,"close":648,"change":113,"percent_change":548,"volume":649,"transactions":650,"vwap":651},"2026-07-22",5.1977,4.89,4.99,148798.404543,2059,5.0019,{"date":653,"open":647,"high":637,"low":654,"close":558,"change":655,"percent_change":198,"volume":656,"transactions":657,"vwap":658},"2026-07-21",4.81,0.16,93350.840227,1424,4.9729,{"date":660,"open":525,"high":618,"low":661,"close":662,"change":468,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",4.6516,4.84,2.11,42107.862259,966,4.7828,{"date":668,"open":669,"high":670,"low":669,"close":628,"change":537,"percent_change":671,"volume":672,"transactions":9,"vwap":628},"2026-07-17",4.56,4.87,0.64,39100,{"date":674,"open":675,"high":534,"low":675,"close":585,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":585},"2026-07-16",4.55,-0.11,-2.28,182400,{"date":680,"open":681,"high":647,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-15",4.49,4.82,0.36,8.07,159900,{"date":687,"open":610,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-14",4.635,4.285,4.46,-0.13,-2.83,538500,{"date":695,"open":696,"high":696,"low":697,"close":599,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":599},"2026-07-13",5.02,4.39,-0.49,-9.65,569600,{"date":702,"open":636,"high":703,"low":654,"close":704,"change":476,"percent_change":628,"volume":705,"transactions":9,"vwap":704},"2026-07-10",5.15,5.08,146600,{"date":707,"open":654,"high":708,"low":585,"close":523,"change":108,"percent_change":709,"volume":710,"transactions":9,"vwap":523},"2026-07-09",5.13,1.25,244100,{"date":712,"open":618,"high":565,"low":713,"close":714,"change":421,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",4.575,4.79,-2.84,474300,{"date":718,"open":719,"high":719,"low":557,"close":524,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":524},"2026-07-07",5.65,-0.71,-12.59,441700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",5.81,6.03,5.58,5.64,-0.1,-1.74,45300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":281,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-02",5.75,6.02,5.51,5.74,0.88,141900,{"date":741,"open":734,"high":726,"low":742,"close":743,"change":395,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-01",5.42,5.69,-3.56,167000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-30",5.45,6.055,5.2,5.9,0.48,8.86,168700,{"date":756,"open":757,"high":758,"low":759,"close":742,"change":760,"percent_change":291,"volume":761,"transactions":9,"vwap":742},"2026-06-29",5.5,5.56,5.17,0.02,79400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",5.41,5.72,5.27,5.4,-0.19,-3.4,82300,{"date":772,"open":773,"high":743,"low":748,"close":774,"change":200,"percent_change":278,"volume":775,"transactions":9,"vwap":774},"2026-06-25",5.47,5.59,153800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":272,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-24",5.36,5.54,5.14,5.38,0.19,313400,{"date":785,"open":778,"high":786,"low":555,"close":787,"change":21,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-23",5.55,5.37,-0.56,119800,{"date":791,"open":757,"high":757,"low":792,"close":767,"change":620,"percent_change":222,"volume":793,"transactions":9,"vwap":767},"2026-06-22",4.95,240400,{"date":795,"open":781,"high":757,"low":675,"close":796,"change":431,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",5.44,2.26,694700,{"date":800,"open":781,"high":801,"low":802,"close":566,"change":311,"percent_change":311,"volume":803,"transactions":9,"vwap":566},"2026-06-17",5.66,5.25,281900,{"date":805,"open":806,"high":806,"low":807,"close":566,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":566},"2026-06-16",5.7,5.21,-0.38,-6.67,276700,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":569,"percent_change":816,"volume":817,"transactions":9,"vwap":806},"2026-06-15",5.77,5.99,5.39,1.6,231600,{"date":819,"open":796,"high":765,"low":802,"close":820,"change":821,"percent_change":198,"volume":822,"transactions":9,"vwap":820},"2026-06-12",5.61,0.18,389900,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",5.79,6.16,5.43,-0.33,-5.73,277800,{"date":832,"open":833,"high":834,"low":806,"close":835,"change":611,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-10",5.73,6.19,5.76,-1.54,196900,{"date":839,"open":734,"high":840,"low":774,"close":841,"change":262,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-09",6.25,5.85,2.27,138100,{"date":845,"open":846,"high":840,"low":846,"close":765,"change":752,"percent_change":847,"volume":848,"transactions":9,"vwap":765},"2026-06-08",5.3,9.16,466500,{"date":850,"open":851,"high":851,"low":750,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",6.55,5.24,-1.31,-20,292200,{"date":857,"open":814,"high":858,"low":725,"close":851,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-06-04",6.85,0.52,8.62,447100,{"date":863,"open":864,"high":865,"low":866,"close":726,"change":867,"percent_change":83,"volume":868,"transactions":9,"vwap":726},"2026-06-03",5.89,6.068,5.502,0.08,240100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":395,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",6.08,6.3,5.67,5.95,-3.41,203200,{"date":878,"open":826,"high":879,"low":871,"close":826,"change":483,"percent_change":880,"volume":881,"transactions":9,"vwap":826},"2026-06-01",6.4,-0.81,95100,{"date":883,"open":884,"high":884,"low":885,"close":201,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":201},"2026-05-29",6.53,6.04,-0.32,-4.9,238200,{"date":890,"open":891,"high":892,"low":893,"close":884,"change":431,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-05-28",6.38,6.75,6.24,1.87,151500,{"date":897,"open":891,"high":898,"low":899,"close":900,"change":21,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-27",6.44,6.0029998,6.41,-0.47,470600,{"date":904,"open":826,"high":905,"low":906,"close":898,"change":153,"percent_change":734,"volume":907,"transactions":9,"vwap":898},"2026-05-26",6.71,6.05,273800,{"date":909,"open":806,"high":910,"low":827,"close":911,"change":200,"percent_change":186,"volume":912,"transactions":9,"vwap":911},"2026-05-22",6.15,6.09,371200,{"date":914,"open":915,"high":871,"low":758,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-21",6.06,5.88,-0.31,-5.01,283200,{"date":921,"open":922,"high":201,"low":786,"close":834,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":834},"2026-05-20",5.62,0.63,11.33,442000,{"date":927,"open":928,"high":929,"low":786,"close":758,"change":500,"percent_change":930,"volume":931,"transactions":9,"vwap":758},"2026-05-19",6.23,6.351,-12.44,323300,{"date":933,"open":934,"high":935,"low":725,"close":936,"change":527,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-18",6.5,6.86,6.35,-0.94,408700,{"date":940,"open":941,"high":851,"low":942,"close":900,"change":113,"percent_change":404,"volume":943,"transactions":9,"vwap":900},"2026-05-15",6.11,5.911,453300,{"date":945,"open":946,"high":892,"low":557,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-14",5.135,6.42,1.32,25.88,1165600,{"date":952,"open":648,"high":815,"low":524,"close":953,"change":431,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-13",5.1,2.41,288500,{"date":957,"open":636,"high":958,"low":585,"close":959,"change":507,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-12",5.19,4.98,1.43,186300,{"date":963,"open":964,"high":965,"low":585,"close":966,"change":729,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-11",5.01,5.108,4.91,-2,226500,{"date":970,"open":670,"high":953,"low":675,"close":964,"change":281,"percent_change":103,"volume":971,"transactions":9,"vwap":964},"2026-05-08",422200,{"date":973,"open":964,"high":974,"low":975,"close":639,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":639},"2026-05-07",5.18,4.68,-0.07,-1.39,345500,{"date":980,"open":981,"high":637,"low":690,"close":567,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":567},"2026-05-06",4.63,0.45,9.83,653500,{"date":986,"open":766,"high":987,"low":697,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-05",5.335,4.58,-0.65,-12.43,851300,{"date":993,"open":361,"high":994,"low":336,"close":555,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":555},"2026-05-04",5.35,1.05,25.12,1598400,{"date":999,"open":239,"high":259,"low":1000,"close":361,"change":378,"percent_change":309,"volume":1001,"transactions":9,"vwap":361},"2026-05-01",3.865,135700,{"date":1003,"open":352,"high":1004,"low":1005,"close":271,"change":821,"percent_change":535,"volume":1006,"transactions":9,"vwap":271},"2026-04-30",4.055,3.73,94000,{"date":1008,"open":361,"high":412,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-29",3.69,3.83,-0.37,-8.81,514400,{"date":1015,"open":241,"high":457,"low":1016,"close":328,"change":683,"percent_change":1017,"volume":1018,"transactions":9,"vwap":328},"2026-04-28",3.87,9.38,350900,{"date":1020,"open":270,"high":385,"low":300,"close":270,"change":867,"percent_change":1021,"volume":1022,"transactions":9,"vwap":270},"2026-04-27",2.13,462400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":230,"change":362,"percent_change":1027,"volume":1028,"transactions":9,"vwap":230},"2026-04-24",3.46,3.97,6.82,283900,{"date":1030,"open":1009,"high":1031,"low":1032,"close":1033,"change":251,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-23",3.695,3.27,3.52,-6.13,535000,{"date":1037,"open":249,"high":279,"low":301,"close":1038,"change":378,"percent_change":638,"volume":1039,"transactions":9,"vwap":1038},"2026-04-22",3.75,549800,{"date":1041,"open":420,"high":675,"low":1042,"close":301,"change":1043,"percent_change":1044,"volume":716,"transactions":9,"vwap":301},"2026-04-21",3.55,-0.41,-10.28,{"date":1046,"open":1047,"high":310,"low":1038,"close":219,"change":1048,"percent_change":250,"volume":1049,"transactions":9,"vwap":219},"2026-04-20",3.8,0.15,200000,{"date":1051,"open":301,"high":1016,"low":1052,"close":270,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":270},"2026-04-17",3.41,0.33,9.4,266300,{"date":1057,"open":355,"high":1058,"low":1059,"close":290,"change":569,"percent_change":1060,"volume":1061,"transactions":9,"vwap":290},"2026-04-16",3.64,3.13,2.63,484300,{"date":1063,"open":1058,"high":352,"low":1064,"close":1065,"change":768,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",3.241,3.42,-5.26,550900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":490,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-14",3.05,4.071,3.03,3.61,20.33,835700,{"date":1077,"open":221,"high":221,"low":1078,"close":1079,"change":344,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",2.7,3,-5.36,235600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":113,"percent_change":917,"volume":1088,"transactions":9,"vwap":1087},"2026-04-10",3.21,3.225,2.645,3.17,415100,{"date":1090,"open":1079,"high":1091,"low":1092,"close":221,"change":655,"percent_change":846,"volume":1093,"transactions":9,"vwap":221},"2026-04-09",3.385,2.86,535600,{"date":1095,"open":19,"high":1073,"low":1096,"close":1097,"change":768,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-08",2.96,3.02,-5.92,293600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1084,"change":404,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1084},"2026-04-07",3.34,3.35,2.99,-4.75,256000,{"date":1108,"open":377,"high":1109,"low":1110,"close":89,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":89},"2026-04-06",3.72,3.12,-0.39,-10.37,192200,{"date":1115,"open":196,"high":1116,"low":1117,"close":230,"change":143,"percent_change":1118,"volume":1119,"transactions":9,"vwap":230},"2026-04-02",3.79,3.263,9.3,296100,{"date":1121,"open":1072,"high":1122,"low":1123,"close":16,"change":655,"percent_change":618,"volume":1124,"transactions":9,"vwap":16},"2026-04-01",3.45,2.88,274100,{"date":1126,"open":1127,"high":18,"low":27,"close":1128,"change":39,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-31",2.5,3.28,28.63,1205800,{"date":1132,"open":1133,"high":1134,"low":27,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-30",3.48,3.66,2.55,-1.01,-28.37,442200,{"date":1140,"open":1141,"high":438,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",4.17,3.291,3.56,-0.55,-13.38,341700,{"date":1148,"open":328,"high":497,"low":310,"close":1149,"change":21,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-26",4.11,-0.72,317800,{"date":1153,"open":368,"high":586,"low":1009,"close":261,"change":354,"percent_change":300,"volume":1154,"transactions":9,"vwap":261},"2026-03-25",159300,{"date":1156,"open":239,"high":1149,"low":16,"close":239,"change":311,"percent_change":311,"volume":1157,"transactions":9,"vwap":239},"2026-03-24",318500,{"date":1159,"open":259,"high":497,"low":289,"close":239,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":239},"2026-03-23",-0.26,-6.1,115500,{"date":1164,"open":325,"high":259,"low":1165,"close":259,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":259},"2026-03-20",3.925,0.34,8.67,166800,{"date":1170,"open":467,"high":1171,"low":1172,"close":231,"change":441,"percent_change":1173,"volume":1174,"transactions":9,"vwap":231},"2026-03-19",4.405,3.907,-10.5,161300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":467,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":467},"2026-03-18",4.53,4.715,4.05,-0.15,-3.31,148000,{"date":1184,"open":1177,"high":975,"low":299,"close":1177,"change":113,"percent_change":629,"volume":1185,"transactions":9,"vwap":1177},"2026-03-17",132800,{"date":1187,"open":524,"high":1188,"low":309,"close":429,"change":1011,"percent_change":1189,"volume":1190,"transactions":9,"vwap":429},"2026-03-16",4.965,-7.54,97700,{"date":1192,"open":545,"high":815,"low":1193,"close":966,"change":760,"percent_change":1194,"volume":1195,"transactions":9,"vwap":966},"2026-03-13",4.601,0.41,133700,{"date":1197,"open":568,"high":1198,"low":647,"close":647,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":647},"2026-03-12",5.275,-0.36,-6.86,53500,{"date":1203,"open":759,"high":766,"low":535,"close":802,"change":729,"percent_change":1204,"volume":1205,"transactions":9,"vwap":802},"2026-03-11",-1.87,69700,{"date":1207,"open":781,"high":774,"low":750,"close":994,"change":483,"percent_change":1208,"volume":1209,"transactions":9,"vwap":994},"2026-03-10",-0.93,67700,{"date":1211,"open":566,"high":1212,"low":1213,"close":767,"change":483,"percent_change":1214,"volume":1215,"transactions":9,"vwap":767},"2026-03-09",5.575,5.265,-0.92,45100,{"date":1217,"open":757,"high":1218,"low":1219,"close":748,"change":21,"percent_change":1144,"volume":1220,"transactions":9,"vwap":748},"2026-03-06",5.605,5.31,42200,{"date":1222,"open":773,"high":1223,"low":802,"close":1224,"change":272,"percent_change":821,"volume":1225,"transactions":9,"vwap":1224},"2026-03-05",5.744,5.48,79200,{"date":1227,"open":815,"high":1228,"low":566,"close":773,"change":760,"percent_change":291,"volume":1229,"transactions":9,"vwap":773},"2026-03-04",5.775,85000,{"date":1231,"open":807,"high":1232,"low":637,"close":748,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":748},"2026-03-03",5.872,0.51,10.32,136300,{"date":1237,"open":1238,"high":916,"low":526,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-02",5.84,4.94,-1.07,-17.8,214900,{"date":1244,"open":765,"high":834,"low":1245,"close":1246,"change":1166,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-27",5.63,6.01,6,101100,{"date":1250,"open":806,"high":1251,"low":774,"close":873,"change":387,"percent_change":977,"volume":1252,"transactions":9,"vwap":873},"2026-02-26",5.97,154900,{"date":1254,"open":806,"high":1255,"low":786,"close":734,"change":369,"percent_change":1256,"volume":1257,"transactions":9,"vwap":734},"2026-02-25",5.924,1.95,113800,{"date":1259,"open":1260,"high":916,"low":736,"close":728,"change":483,"percent_change":1261,"volume":1262,"transactions":9,"vwap":728},"2026-02-24",5.71,-0.88,65900,{"date":1264,"open":1265,"high":1266,"low":994,"close":743,"change":211,"percent_change":1058,"volume":1267,"transactions":9,"vwap":743},"2026-02-23",5.49,5.805,19900,{"date":1269,"open":742,"high":1270,"low":759,"close":1265,"change":108,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1265},"2026-02-20",5.52,1.1,41800,{"date":1274,"open":1275,"high":827,"low":1276,"close":827,"change":369,"percent_change":1277,"volume":1278,"transactions":9,"vwap":827},"2026-02-19",5.28,5.011,2.07,39600,{"date":1280,"open":748,"high":765,"low":1281,"close":566,"change":976,"percent_change":1282,"volume":1283,"transactions":9,"vwap":566},"2026-02-18",5.05,-1.3,67300,{"date":1285,"open":727,"high":1286,"low":750,"close":815,"change":318,"percent_change":1287,"volume":1288,"transactions":9,"vwap":815},"2026-02-17",5.615,-3.23,53000,{"date":1290,"open":1291,"high":906,"low":1292,"close":1293,"change":113,"percent_change":318,"volume":1294,"transactions":9,"vwap":1293},"2026-02-13",5.98,5.331,5.57,73000,{"date":1296,"open":330,"high":806,"low":577,"close":727,"change":1180,"percent_change":1297,"volume":1298,"transactions":9,"vwap":727},"2026-02-12",-2.62,124700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":833,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":833},"2026-02-11",6.105,6.37,5.225,-1.68,-22.67,439700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-10",7.16,7.5,7.08,7.41,0.27,3.78,29100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":318,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-09",7.17,7.51,7,7.14,-2.46,69400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":923,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-06",6.73,7.48,6.54,7.32,9.42,61500,{"date":1333,"open":1334,"high":1335,"low":934,"close":1336,"change":281,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-05",6.59,6.775,6.69,0.75,18600,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":483,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-04",6.8,6.57,6.64,-0.75,11000,{"date":1347,"open":935,"high":1348,"low":1349,"close":1336,"change":344,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1336},"2026-02-03",6.9,6.665,-2.48,7500,{"date":1353,"open":1354,"high":1355,"low":934,"close":935,"change":1166,"percent_change":807,"volume":1356,"transactions":9,"vwap":935},"2026-02-02",6.52,6.89,23200,{"date":1358,"open":1359,"high":1336,"low":893,"close":1354,"change":729,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1354},"2026-01-30",6.61,-1.51,22800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1160,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-29",6.87,6.97,6.36,6.62,-3.78,21000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":113,"percent_change":1180,"volume":1376,"transactions":9,"vwap":1375},"2026-01-28",6.91,6.969,6.7,6.88,11200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1355,"change":143,"percent_change":670,"volume":1382,"transactions":9,"vwap":1355},"2026-01-27",6.565,6.973,6.554,16900,{"date":1384,"open":884,"high":1385,"low":1386,"close":1342,"change":281,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1342},"2026-01-26",6.575,6.34,0.77,24300,{"date":1390,"open":1391,"high":1391,"low":885,"close":1354,"change":404,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1354},"2026-01-23",6.74,-2.4,39900,{"date":1395,"open":1396,"high":935,"low":1397,"close":1398,"change":378,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",6.56,6.32,6.68,2.61,15900,{"date":1402,"open":910,"high":1403,"low":1404,"close":1405,"change":683,"percent_change":841,"volume":1406,"transactions":9,"vwap":1405},"2026-01-21",6.58,6.14,6.51,21400,{"date":1408,"open":898,"high":1409,"low":906,"close":910,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":910},"2026-01-20",6.794,-0.485,-7.31,28300,{"date":1414,"open":1359,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":476,"volume":1419,"transactions":9,"vwap":1417},"2026-01-16",7.15,6.47,6.635,0.015,51000,{"date":1421,"open":1422,"high":1423,"low":851,"close":1367,"change":251,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1367},"2026-01-15",6.93,6.935,-3.36,41600,{"date":1427,"open":1428,"high":1428,"low":1334,"close":858,"change":808,"percent_change":1066,"volume":1429,"transactions":9,"vwap":858},"2026-01-14",7.27,76800,{"date":1431,"open":1432,"high":1433,"low":935,"close":1434,"change":431,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-13",7.1,7.35,7.23,1.69,33100,{"date":1438,"open":1439,"high":1439,"low":858,"close":1440,"change":828,"percent_change":630,"volume":1441,"transactions":9,"vwap":1440},"2026-01-12",7.44,7.11,69200,{"date":1443,"open":1310,"high":1310,"low":1444,"close":1439,"change":527,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1439},"2026-01-09",7.02,-0.8,44100,{"date":1448,"open":1310,"high":1319,"low":1433,"close":1310,"change":311,"percent_change":311,"volume":1449,"transactions":9,"vwap":1310},"2026-01-08",26700,{"date":1451,"open":1452,"high":1319,"low":1453,"close":1310,"change":369,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1310},"2026-01-07",7.47,7.25,1.49,38600,{"date":1457,"open":1312,"high":1452,"low":1458,"close":1459,"change":387,"percent_change":1240,"volume":1460,"transactions":9,"vwap":1459},"2026-01-06",7.208,7.39,18700,{"date":1462,"open":1321,"high":1319,"low":1463,"close":1452,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1452},"2026-01-05",7.075,0.31,4.33,22400,{"date":1468,"open":1327,"high":1327,"low":884,"close":1309,"change":516,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1309},"2026-01-02",-4.53,66500,{"date":1472,"open":1473,"high":1319,"low":1473,"close":1310,"change":1474,"percent_change":1321,"volume":1475,"transactions":9,"vwap":1310},"2025-12-31",6.96,0.5,66700,{"date":1477,"open":1374,"high":1320,"low":1478,"close":1320,"change":291,"percent_change":727,"volume":1479,"transactions":9,"vwap":1320},"2025-12-30",6.594,29400,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":248,"volume":1485,"transactions":9,"vwap":1483},"2025-12-29",6.2,6.63,0.26,31900,{"date":1487,"open":841,"high":1488,"low":1489,"close":1302,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1302},"2025-12-26",6.485,5.437,0.55,9.45,71800,{"date":1494,"open":796,"high":1495,"low":764,"close":1496,"change":1194,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-24",5.93,5.82,7.58,15700,{"date":1500,"open":330,"high":1501,"low":815,"close":764,"change":1180,"percent_change":1502,"volume":1503,"transactions":9,"vwap":764},"2025-12-23",5.665,-2.7,24400,{"date":1505,"open":778,"high":758,"low":1219,"close":758,"change":1048,"percent_change":1506,"volume":1507,"transactions":9,"vwap":758},"2025-12-22",2.77,8500,{"date":1509,"open":974,"high":764,"low":558,"close":764,"change":329,"percent_change":309,"volume":1510,"transactions":9,"vwap":764},"2025-12-19",118500,{"date":1512,"open":534,"high":987,"low":544,"close":958,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":958},"2025-12-18",0.43,9.03,31300,{"date":1517,"open":704,"high":953,"low":1518,"close":525,"change":516,"percent_change":809,"volume":1519,"transactions":9,"vwap":525},"2025-12-17",4.745,44200,{"date":1521,"open":959,"high":953,"low":959,"close":953,"change":867,"percent_change":1522,"volume":1523,"transactions":9,"vwap":953},"2025-12-16",1.59,12800,{"date":1525,"open":958,"high":807,"low":696,"close":696,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":696},"2025-12-15",-0.195,-3.74,23500,{"date":1530,"open":1531,"high":802,"low":637,"close":1532,"change":1418,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-12",5.16,5.215,0.29,24700,{"date":1536,"open":637,"high":852,"low":1537,"close":750,"change":369,"percent_change":1538,"volume":1539,"transactions":9,"vwap":750},"2025-12-11",5.045,2.16,12500,{"date":1541,"open":568,"high":802,"low":1542,"close":1542,"change":527,"percent_change":1543,"volume":1315,"transactions":9,"vwap":1542},"2025-12-10",5.09,-1.17,{"date":1545,"open":966,"high":802,"low":966,"close":703,"change":200,"percent_change":466,"volume":1546,"transactions":9,"vwap":703},"2025-12-09",24800,{"date":1548,"open":555,"high":802,"low":544,"close":1239,"change":1549,"percent_change":829,"volume":1550,"transactions":9,"vwap":1239},"2025-12-08",-0.3,22300,{"date":1552,"open":727,"high":1553,"low":807,"close":852,"change":516,"percent_change":1554,"volume":1555,"transactions":9,"vwap":852},"2025-12-05",5.631,-6.09,27000,{"date":1557,"open":766,"high":743,"low":766,"close":727,"change":362,"percent_change":681,"volume":1558,"transactions":9,"vwap":727},"2025-12-04",24000,{"date":1560,"open":758,"high":758,"low":750,"close":1561,"change":1562,"percent_change":1563,"volume":1393,"transactions":9,"vwap":1561},"2025-12-03",5.34,-0.175,-3.17,{"date":1565,"open":835,"high":1238,"low":796,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-02",5.515,-0.245,-4.25,31400,{"date":1571,"open":911,"high":1404,"low":734,"close":835,"change":808,"percent_change":1572,"volume":1573,"transactions":9,"vwap":835},"2025-12-01",-6.19,47300,{"date":1575,"open":911,"high":910,"low":911,"close":1404,"change":468,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1404},"2025-11-28",1.66,17500,{"date":1579,"open":910,"high":910,"low":885,"close":885,"change":676,"percent_change":1580,"volume":1581,"transactions":9,"vwap":885},"2025-11-26",-1.79,37400,{"date":1583,"open":910,"high":910,"low":814,"close":910,"change":1584,"percent_change":1585,"volume":1369,"transactions":9,"vwap":910},"2025-11-25",0.035,0.57,{"date":1587,"open":885,"high":910,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-24",5.844,6.115,0.075,1.24,74300,{"date":1594,"open":915,"high":893,"low":1595,"close":885,"change":21,"percent_change":698,"volume":1283,"transactions":9,"vwap":885},"2025-11-21",5.92,{"date":1597,"open":906,"high":936,"low":1496,"close":1598,"change":507,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-20",6.07,1.17,54700,{"date":1602,"open":1603,"high":1604,"low":814,"close":1247,"change":828,"percent_change":602,"volume":1605,"transactions":9,"vwap":1247},"2025-11-19",6.31,6.66,72200,{"date":1607,"open":851,"high":1385,"low":1608,"close":1609,"change":1011,"percent_change":1610,"volume":1205,"transactions":9,"vwap":1609},"2025-11-18",6.27,6.33,-5.52,{"date":1612,"open":1613,"high":1614,"low":1247,"close":1374,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1374},"2025-11-17",7.42,7.562,-0.7,-9.46,214200,{"date":1619,"open":1620,"high":1621,"low":1311,"close":1622,"change":1623,"percent_change":829,"volume":1624,"transactions":9,"vwap":1622},"2025-11-14",7.77,7.92,7.4,-0.45,209300,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-13",8.5,7.65,7.85,-0.63,-7.43,146800,{"date":1634,"open":1635,"high":26,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-12",7.53,7.05,8.48,0.955,12.69,279200,{"date":1642,"open":1643,"high":1635,"low":900,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-11",6.65,7.525,0.725,10.66,166300,{"date":1649,"open":1609,"high":1650,"low":1651,"close":1341,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1341},"2025-11-10",7.03,5.918,0.56,8.97,117600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":893,"change":1160,"percent_change":549,"volume":1660,"transactions":9,"vwap":893},"2025-11-07",6.48,6.49,6.12,79900,{"date":1662,"open":1663,"high":1663,"low":1664,"close":934,"change":404,"percent_change":1392,"volume":1665,"transactions":9,"vwap":934},"2025-11-06",6.72,6.1,64400,{"date":1667,"open":910,"high":1668,"low":1251,"close":1604,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1604},"2025-11-05",6.79,0.53,8.65,65700,{"date":1673,"open":910,"high":1482,"low":1674,"close":1675,"change":272,"percent_change":655,"volume":1676,"transactions":9,"vwap":1675},"2025-11-04",5.8,6.13,38800,{"date":1678,"open":1496,"high":1482,"low":1674,"close":1659,"change":369,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1659},"2025-11-03",1.83,52500,{"date":1682,"open":1683,"high":1684,"low":734,"close":1246,"change":1685,"percent_change":960,"volume":1686,"transactions":9,"vwap":1246},"2025-10-31",5.87,6.145,0.085,35700,{"date":1688,"open":1689,"high":1664,"low":779,"close":1690,"change":1418,"percent_change":123,"volume":1691,"transactions":9,"vwap":1690},"2025-10-30",5.91,5.925,58900,{"date":1693,"open":910,"high":1603,"low":757,"close":1689,"change":917,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1689},"2025-10-29",-4.98,104900,{"date":1697,"open":851,"high":851,"low":786,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-28",6.22,-0.28,-4.31,135200,{"date":1703,"open":1483,"high":1374,"low":879,"close":934,"change":691,"percent_change":1704,"volume":1705,"transactions":9,"vwap":934},"2025-10-27",-1.96,69600,{"date":1707,"open":879,"high":1708,"low":1709,"close":1483,"change":200,"percent_change":1032,"volume":1710,"transactions":9,"vwap":1483},"2025-10-24",6.76,6.136,65200,{"date":1712,"open":1366,"high":947,"low":1713,"close":947,"change":311,"percent_change":311,"volume":1714,"transactions":9,"vwap":947},"2025-10-23",5.94,86900,{"date":1716,"open":201,"high":1334,"low":765,"close":947,"change":395,"percent_change":1563,"volume":1717,"transactions":9,"vwap":947},"2025-10-22",161400,{"date":1719,"open":1482,"high":1483,"low":806,"close":1483,"change":160,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1483},"2025-10-21",12.56,352500,{"date":1723,"open":846,"high":871,"low":852,"close":864,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":864},"2025-10-20",0.595,11.24,131100,{"date":1728,"open":514,"high":566,"low":514,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-17",5.295,0.67,14.49,115400,{"date":1734,"open":420,"high":1735,"low":1736,"close":619,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":619},"2025-10-16",4.64,4.231,0.325,7.56,38300,{"date":1741,"open":325,"high":428,"low":325,"close":420,"change":329,"percent_change":815,"volume":1742,"transactions":9,"vwap":420},"2025-10-15",88200,{"date":1744,"open":238,"high":368,"low":230,"close":248,"change":821,"percent_change":1745,"volume":1746,"transactions":9,"vwap":248},"2025-10-14",4.62,18800,{"date":1748,"open":278,"high":1026,"low":1038,"close":278,"change":272,"percent_change":1484,"volume":1749,"transactions":9,"vwap":278},"2025-10-13",16600,{"date":1751,"open":1047,"high":278,"low":1752,"close":1753,"change":569,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-10",3.547,3.89,2.37,45700,{"date":1757,"open":288,"high":1758,"low":1073,"close":1047,"change":431,"percent_change":1759,"volume":1345,"transactions":9,"vwap":1047},"2025-10-09",3.808,3.26,{"date":1761,"open":1762,"high":1038,"low":1073,"close":1762,"change":311,"percent_change":311,"volume":1406,"transactions":9,"vwap":1762},"2025-10-08",3.68,{"date":1764,"open":19,"high":1762,"low":1765,"close":1762,"change":128,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1762},"2025-10-07",3.3,12.2,33600,{"date":1769,"open":1058,"high":249,"low":1770,"close":1128,"change":976,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1128},"2025-10-06",3.22,-2.09,87100,{"date":1774,"open":1775,"high":186,"low":1765,"close":1103,"change":272,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1103},"2025-10-03",3.402,0.3,22700,{"date":1779,"open":1780,"high":1102,"low":1084,"close":1102,"change":281,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1102},"2025-10-02",3.326,1.52,13900,{"date":1784,"open":355,"high":355,"low":1084,"close":1785,"change":21,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-01",3.29,-0.9,11800,{"date":1789,"open":1790,"high":1102,"low":1110,"close":1791,"change":569,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-30",3.16,3.32,2.79,12900,{"date":1795,"open":19,"high":19,"low":1790,"close":207,"change":729,"percent_change":1796,"volume":1797,"transactions":9,"vwap":207},"2025-09-29",-3,7200,{"date":1799,"open":1770,"high":1800,"low":1770,"close":1800,"change":507,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-26",3.33,2.15,23000,{"date":1804,"open":1790,"high":198,"low":1790,"close":1759,"change":1805,"percent_change":441,"volume":1806,"transactions":9,"vwap":1759},"2025-09-25",-0.015,6500,{"date":1808,"open":1809,"high":1785,"low":1072,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-09-24",3.11,3.275,0.265,8.8,33700,{"date":1815,"open":210,"high":1816,"low":1817,"close":1817,"change":1160,"percent_change":1818,"volume":1503,"transactions":9,"vwap":1817},"2025-09-23",3.451,3.01,-7.95,{"date":1820,"open":1052,"high":1052,"low":1821,"close":1032,"change":421,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1032},"2025-09-22",3.2,-4.11,32700,{"date":1825,"open":210,"high":186,"low":1826,"close":1052,"change":242,"percent_change":61,"volume":1827,"transactions":9,"vwap":1052},"2025-09-19",3.293,138700,{"date":1829,"open":355,"high":186,"low":207,"close":89,"change":108,"percent_change":1830,"volume":1831,"transactions":9,"vwap":89},"2025-09-18",1.81,30800,{"date":1833,"open":16,"high":17,"low":1834,"close":198,"change":691,"percent_change":1368,"volume":1835,"transactions":9,"vwap":198},"2025-09-17",3.214,40000,{"date":1837,"open":1838,"high":1839,"low":1838,"close":16,"change":153,"percent_change":924,"volume":1840,"transactions":9,"vwap":16},"2025-09-16",3.125,3.598,117700,{"date":1842,"open":1843,"high":1770,"low":1843,"close":82,"change":272,"percent_change":143,"volume":1844,"transactions":9,"vwap":82},"2025-09-15",2.94,26600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":729,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-12",3.19,3.215,2.935,3.08,-3.14,72600,{"date":1854,"open":1843,"high":1765,"low":1855,"close":221,"change":821,"percent_change":1247,"volume":1856,"transactions":9,"vwap":221},"2025-09-11",2.9,83300,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1079,"change":1053,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1079},"2025-09-10",2.6,3.1,12.36,46400,{"date":1864,"open":27,"high":1078,"low":1865,"close":1866,"change":821,"percent_change":1434,"volume":1867,"transactions":9,"vwap":1866},"2025-09-09",2.403,2.67,24100,{"date":1869,"open":1127,"high":1870,"low":1871,"close":1871,"change":272,"percent_change":128,"volume":1872,"transactions":9,"vwap":1871},"2025-09-08",2.59,2.49,36700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":272,"percent_change":128,"volume":1879,"transactions":9,"vwap":1878},"2025-09-05",2.454,2.57,2.45,2.48,12700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":611,"percent_change":1886,"volume":1382,"transactions":9,"vwap":1885},"2025-09-04",2.54,2.547,2.46,2.47,-3.52,{"date":1888,"open":1889,"high":1859,"low":1127,"close":1890,"change":620,"percent_change":836,"volume":1891,"transactions":9,"vwap":1890},"2025-09-03",2.53,2.56,16000,{"date":1893,"open":1878,"high":1859,"low":1894,"close":1859,"change":507,"percent_change":1506,"volume":1895,"transactions":9,"vwap":1859},"2025-09-02",2.452,16700,{"date":1897,"open":1898,"high":1870,"low":177,"close":1889,"change":760,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1889},"2025-08-29",2.51,0.8,15200,{"date":1902,"open":1877,"high":1903,"low":954,"close":1898,"change":537,"percent_change":1904,"volume":1835,"transactions":9,"vwap":1898},"2025-08-28",2.66,1.21,{"date":1906,"open":1882,"high":1882,"low":1878,"close":1878,"change":21,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1878},"2025-08-27",-1.2,13000,{"date":1910,"open":1890,"high":1911,"low":1127,"close":1898,"change":760,"percent_change":1899,"volume":1912,"transactions":9,"vwap":1898},"2025-08-26",2.58,14500,{"date":1914,"open":1870,"high":1399,"low":1871,"close":1871,"change":729,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1871},"2025-08-25",-3.86,13100,{"date":1918,"open":1878,"high":1919,"low":1878,"close":1870,"change":369,"percent_change":430,"volume":1356,"transactions":9,"vwap":1870},"2025-08-22",2.62,{"date":1921,"open":1922,"high":1871,"low":1754,"close":1878,"change":440,"percent_change":1445,"volume":1879,"transactions":9,"vwap":1878},"2025-08-21",2.43,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1127,"change":729,"percent_change":1927,"volume":1665,"transactions":9,"vwap":1127},"2025-08-20",2.64,2.4,-3.85,{"date":1929,"open":1859,"high":1930,"low":1931,"close":1859,"change":976,"percent_change":1297,"volume":1932,"transactions":9,"vwap":1859},"2025-08-19",2.802,2.35,89000,{"date":1934,"open":1898,"high":1935,"low":1127,"close":1866,"change":1313,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1866},"2025-08-18",2.91,11.25,59900,{"date":1939,"open":1931,"high":1940,"low":177,"close":1926,"change":311,"percent_change":311,"volume":1941,"transactions":9,"vwap":1926},"2025-08-15",2.429,6600,{"date":1943,"open":1944,"high":1944,"low":1931,"close":1926,"change":483,"percent_change":388,"volume":1945,"transactions":9,"vwap":1926},"2025-08-14",2.625,13700,{"date":1947,"open":1876,"high":1870,"low":1877,"close":1877,"change":527,"percent_change":1948,"volume":1400,"transactions":9,"vwap":1877},"2025-08-13",-2.39,{"date":1950,"open":1877,"high":1870,"low":1951,"close":1898,"change":729,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1898},"2025-08-12",2.331,-3.83,39500,{"date":1955,"open":1876,"high":1956,"low":1922,"close":1399,"change":242,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1399},"2025-08-11",2.65,1.56,18300,{"date":1960,"open":1060,"high":1961,"low":1884,"close":1876,"change":1962,"percent_change":1963,"volume":1555,"transactions":9,"vwap":1876},"2025-08-08",2.685,-0.055,-2.1,{"date":1965,"open":1399,"high":1966,"low":1890,"close":1944,"change":1967,"percent_change":937,"volume":1968,"transactions":9,"vwap":1944},"2025-08-07",2.71,-0.025,30900,{"date":1970,"open":1971,"high":1971,"low":1399,"close":1956,"change":242,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1956},"2025-08-06",2.73,1.53,17700,{"date":1975,"open":1966,"high":1976,"low":1399,"close":1399,"change":404,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1399},"2025-08-05",2.84,-5.78,57300,{"date":1980,"open":1903,"high":1506,"low":1956,"close":1506,"change":200,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1506},"2025-08-04",8.2,10800,{"date":1984,"open":1127,"high":1985,"low":1875,"close":1890,"change":242,"percent_change":1522,"volume":1986,"transactions":9,"vwap":1890},"2025-08-01",2.661,15400,{"date":1988,"open":1060,"high":1989,"low":1127,"close":1990,"change":318,"percent_change":809,"volume":672,"transactions":9,"vwap":1990},"2025-07-31",2.82,2.52,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1078,"change":21,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1078},"2025-07-30",2.8,2.89,2.658,-1.1,32800,{"date":1999,"open":1989,"high":1935,"low":1971,"close":1971,"change":527,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1971},"2025-07-29",-2.15,131600,{"date":2003,"open":1855,"high":2004,"low":2005,"close":1792,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1792},"2025-07-28",2.938,2.75,-0.095,-3.29,30000,{"date":2010,"open":1096,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-07-25",3.04,2.81,2.885,-0.075,-2.53,80700,{"date":2018,"open":2019,"high":1817,"low":1935,"close":1096,"change":483,"percent_change":2020,"volume":1823,"transactions":9,"vwap":1096},"2025-07-24",2.93,-1.66,{"date":2022,"open":1994,"high":2023,"low":2024,"close":1817,"change":378,"percent_change":814,"volume":2025,"transactions":9,"vwap":1817},"2025-07-23",3.06,2.83,45900,{"date":2027,"open":1843,"high":82,"low":2028,"close":1976,"change":768,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1976},"2025-07-22",2.813,-6.27,71400,{"date":2032,"open":2033,"high":209,"low":2034,"close":1072,"change":378,"percent_change":1713,"volume":2035,"transactions":9,"vwap":1072},"2025-07-21",2.97,2.85,87600,{"date":2037,"open":2024,"high":2038,"low":1989,"close":1092,"change":537,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1092},"2025-07-18",2.92,1.06,24600,{"date":2042,"open":1976,"high":2043,"low":1989,"close":2024,"change":311,"percent_change":311,"volume":1425,"transactions":9,"vwap":2024},"2025-07-17",2.98,{"date":2045,"open":2034,"high":1123,"low":2046,"close":2024,"change":281,"percent_change":2047,"volume":1267,"transactions":9,"vwap":2024},"2025-07-16",2.68,1.8,{"date":2049,"open":2034,"high":2050,"low":2051,"close":432,"change":527,"percent_change":2052,"volume":2053,"transactions":9,"vwap":432},"2025-07-15",3.014,2.704,-2.11,48300,{"date":2055,"open":1123,"high":1072,"low":1506,"close":1976,"change":440,"percent_change":1615,"volume":2056,"transactions":9,"vwap":1976},"2025-07-14",29000,{"date":2058,"open":2059,"high":1079,"low":1399,"close":1092,"change":21,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1092},"2025-07-11",2.87,-1.04,85200,{"date":2063,"open":1843,"high":1072,"low":2034,"close":1994,"change":387,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1994},"2025-07-10",-2.69,33400,{"date":2067,"open":2068,"high":2068,"low":1123,"close":2033,"change":108,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2033},"2025-07-09",3.25,2.06,29800,{"date":2072,"open":2073,"high":2074,"low":1935,"close":1935,"change":189,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1935},"2025-07-08",3.029,3.051,-3.96,30400,{"date":2078,"open":2034,"high":1809,"low":2079,"close":1072,"change":821,"percent_change":1397,"volume":2080,"transactions":9,"vwap":1072},"2025-07-07",2.844,63200,{"date":2082,"open":1070,"high":209,"low":1976,"close":2034,"change":768,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2034},"2025-07-03",-6.25,55800,{"date":2086,"open":1070,"high":1087,"low":1079,"close":2011,"change":311,"percent_change":311,"volume":2087,"transactions":9,"vwap":2011},"2025-07-02",43200,{"date":2089,"open":1097,"high":2090,"low":2091,"close":2011,"change":760,"percent_change":138,"volume":1356,"transactions":9,"vwap":2011},"2025-07-01",3.309,2.95,{"date":2093,"open":1847,"high":188,"low":2043,"close":1097,"change":318,"percent_change":2094,"volume":1742,"transactions":9,"vwap":1097},"2025-06-30",-5.62,{"date":2096,"open":1128,"high":89,"low":1087,"close":1821,"change":344,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1821},"2025-06-27",-5.04,72100,{"date":2100,"open":210,"high":1133,"low":1759,"close":89,"change":1584,"percent_change":995,"volume":2101,"transactions":9,"vwap":89},"2025-06-26",56800,{"date":2103,"open":1025,"high":1025,"low":207,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-06-25",3.335,-0.115,-3.33,69500,{"date":2109,"open":1762,"high":1762,"low":1800,"close":1122,"change":395,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1122},"2025-06-24",-5.74,140100,{"date":2113,"open":1038,"high":261,"low":1103,"close":1134,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1134},"2025-06-23",-0.58,-13.68,313300,{"date":2118,"open":2019,"high":309,"low":2038,"close":309,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":309},"2025-06-20",1.08,34.18,314400,{"date":2123,"open":2011,"high":207,"low":2124,"close":1790,"change":620,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1790},"2025-06-18",2.76,-1.25,1462400,{"date":2128,"open":1506,"high":1084,"low":1966,"close":1821,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1821},"2025-06-17",0.47,17.22,103600,{"date":2133,"open":1971,"high":1855,"low":2134,"close":1971,"change":867,"percent_change":1097,"volume":2135,"transactions":9,"vwap":1971},"2025-06-16",2.655,42800,{"date":2137,"open":2024,"high":2024,"low":1859,"close":1956,"change":483,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1956},"2025-06-13",-1.85,17600,{"date":2141,"open":1925,"high":2124,"low":1890,"close":1078,"change":108,"percent_change":842,"volume":2142,"transactions":9,"vwap":1078},"2025-06-12",53100,{"date":2144,"open":2005,"high":2012,"low":1925,"close":1925,"change":2105,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1925},"2025-06-11",-4.17,47900,{"date":2148,"open":1993,"high":2013,"low":2149,"close":2149,"change":1967,"percent_change":1786,"volume":1973,"transactions":9,"vwap":2149},"2025-06-10",2.755,{"date":2151,"open":1935,"high":1843,"low":1399,"close":432,"change":768,"percent_change":2152,"volume":2153,"transactions":9,"vwap":432},"2025-06-09",-6.4,76700,{"date":2155,"open":2043,"high":2156,"low":2157,"close":2033,"change":311,"percent_change":311,"volume":2158,"transactions":9,"vwap":2033},"2025-06-06",3.025,2.836,49500,{"date":2160,"open":1096,"high":2161,"low":1855,"close":2033,"change":242,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2033},"2025-06-05",3.148,1.37,30200,{"date":2165,"open":1059,"high":1059,"low":2019,"close":2019,"change":421,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2019},"2025-06-04",-4.56,40500,{"date":2169,"open":1790,"high":2170,"low":1079,"close":209,"change":189,"percent_change":2171,"volume":2172,"transactions":9,"vwap":209},"2025-06-03",3.168,-3.76,18100,{"date":2174,"open":2175,"high":196,"low":1809,"close":1847,"change":691,"percent_change":2176,"volume":1823,"transactions":9,"vwap":1847},"2025-06-02",3.365,-3.92,{"date":2178,"open":1770,"high":1791,"low":2179,"close":1791,"change":108,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1791},"2025-05-30",3.185,1.84,14300,{"date":2183,"open":1791,"high":1791,"low":188,"close":1759,"change":976,"percent_change":1963,"volume":2184,"transactions":9,"vwap":1759},"2025-05-29",5200,{"date":2186,"open":1785,"high":1103,"low":2187,"close":1800,"change":867,"percent_change":1884,"volume":2188,"transactions":9,"vwap":1800},"2025-05-28",3.255,38000,{"date":2190,"open":196,"high":196,"low":1770,"close":2068,"change":189,"percent_change":744,"volume":2191,"transactions":9,"vwap":2068},"2025-05-27",38200,{"date":2193,"open":1052,"high":1052,"low":1759,"close":89,"change":976,"percent_change":2194,"volume":2195,"transactions":9,"vwap":89},"2025-05-23",-2.03,17100,{"date":2197,"open":1850,"high":1025,"low":2011,"close":16,"change":291,"percent_change":2198,"volume":2199,"transactions":9,"vwap":16},"2025-05-22",12.05,75200,{"date":2201,"open":2024,"high":1850,"low":2024,"close":209,"change":262,"percent_change":2202,"volume":2203,"transactions":9,"vwap":209},"2025-05-21",4.42,26800,{"date":2205,"open":2124,"high":209,"low":1925,"close":1843,"change":354,"percent_change":558,"volume":2206,"transactions":9,"vwap":1843},"2025-05-20",67500,{"date":2208,"open":2209,"high":2209,"low":1956,"close":1993,"change":272,"percent_change":683,"volume":2210,"transactions":9,"vwap":1993},"2025-05-19",2.941,16800,{"date":2212,"open":432,"high":2213,"low":2214,"close":1792,"change":311,"percent_change":311,"volume":2215,"transactions":9,"vwap":1792},"2025-05-16",2.979,2.753,52700,{"date":2217,"open":1859,"high":1092,"low":1859,"close":1792,"change":782,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1792},"2025-05-15",7.31,35400,{"date":2221,"open":370,"high":370,"low":2222,"close":1859,"change":344,"percent_change":2223,"volume":1460,"transactions":9,"vwap":1859},"2025-05-14",2.595,-6.14,{"date":2225,"open":1989,"high":1989,"low":1876,"close":1506,"change":620,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1506},"2025-05-13",-1.42,49600,{"date":2229,"open":2023,"high":2023,"low":1925,"close":2012,"change":527,"percent_change":1771,"volume":2230,"transactions":9,"vwap":2012},"2025-05-12",64500,{"date":2232,"open":2059,"high":1096,"low":2233,"close":2059,"change":537,"percent_change":2039,"volume":2234,"transactions":9,"vwap":2059},"2025-05-09",2.811,63500,{"date":2236,"open":1993,"high":1994,"low":1792,"close":1976,"change":272,"percent_change":153,"volume":1361,"transactions":9,"vwap":1976},"2025-05-08",{"date":2238,"open":1843,"high":1843,"low":432,"close":2024,"change":527,"percent_change":2239,"volume":1449,"transactions":9,"vwap":2024},"2025-05-07",-2.08,{"date":2241,"open":2038,"high":1791,"low":2242,"close":1994,"change":21,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1994},"2025-05-06",2.795,-1.03,141200,{"date":2246,"open":1097,"high":2247,"low":2013,"close":2038,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2038},"2025-05-05",3.105,-0.105,-3.47,15000,{"date":2252,"open":1860,"high":1860,"low":1079,"close":2156,"change":2014,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2156},"2025-05-02",-2.42,13200,{"date":2256,"open":221,"high":221,"low":2059,"close":1860,"change":760,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1860},"2025-05-01",0.65,43100,{"date":2260,"open":1821,"high":2068,"low":1850,"close":1850,"change":620,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1850},"2025-04-30",-1.28,61600,{"date":2264,"open":1790,"high":1103,"low":1860,"close":1110,"change":729,"percent_change":2265,"volume":1267,"transactions":9,"vwap":1110},"2025-04-29",-3.11,{"date":2267,"open":16,"high":16,"low":1847,"close":1770,"change":629,"percent_change":2152,"volume":2268,"transactions":9,"vwap":1770},"2025-04-28",24200,{"date":2270,"open":1122,"high":300,"low":2271,"close":16,"change":281,"percent_change":2272,"volume":2273,"transactions":9,"vwap":16},"2025-04-25",3.261,1.47,88100,{"date":2275,"open":1070,"high":2276,"low":1070,"close":355,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":355},"2025-04-24",3.437,0.44,14.92,170100,{"date":2281,"open":1989,"high":1072,"low":1989,"close":2091,"change":537,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2091},"2025-04-23",1.03,28000,{"date":181,"open":1123,"high":1850,"low":432,"close":2038,"change":242,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2038},1.39,82100]