[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDXH":3,"homepage-market-summary":30,"stock-historical-MDXH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MDXH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MDxHealth SA Ordinary Shares","Nasdaq",null,"Common Stock","MDxHealth SA is a multinational healthcare company that provides actionable molecular diagnostic information to personalize the diagnosis and treatment of cancer. Its tests are based on proprietary genomic, epigenetic, and other molecular technologies and assist physicians with the diagnosis of urologic cancers, the prognosis of recurrence risk, and the prediction of response to a specific therapy. It derives revenues from clinical laboratory service testing or the out-licensing of the company's patented DNA methylation platform and biomarkers. Geographically, it derives revenue from the United States of America (USA) and Europe.","364",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5999,0.61,0.6102,0.5873,0.5969,0.003,0.5,184129.269591,517,0.5995,5.33,0.4,1697075.780348044,4.1,1234,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1201635,438596720.86735904,-65.32,"2025-04-24",[183,184,193,204,213,223,234,244,253,263,273,282,292,302,313,324,334,345,354,364,375,385,395,405,413,421,430,439,449,459,469,477,487,496,507,518,528,539,549,557,567,576,586,597,605,614,624,635,643,652,661,668,677,687,697,706,716,724,731,739,746,753,760,768,774,780,787,795,801,809,816,823,828,834,841,847,855,863,871,879,885,893,898,905,910,916,923,930,937,944,950,958,966,974,981,989,997,1004,1013,1021,1030,1037,1045,1050,1055,1060,1067,1073,1078,1082,1088,1092,1097,1101,1107,1115,1122,1128,1133,1140,1144,1150,1156,1163,1168,1172,1176,1181,1186,1191,1197,1202,1208,1216,1224,1232,1240,1247,1252,1259,1267,1273,1280,1286,1293,1298,1303,1308,1314,1319,1324,1328,1333,1339,1345,1352,1358,1365,1372,1378,1384,1388,1393,1398,1401,1406,1411,1415,1419,1425,1428,1433,1437,1442,1446,1451,1457,1465,1474,1480,1484,1489,1493,1497,1503,1510,1513,1517,1522,1526,1530,1534,1539,1544,1548,1553,1557,1561,1566,1571,1575,1582,1585,1589,1593,1597,1601,1606,1610,1615,1621,1624,1628,1633,1637,1641,1644,1648,1652,1655,1659,1663,1668,1674,1681,1687,1694,1700,1706,1713,1720,1727,1732,1739,1744,1753,1759,1767,1771,1778,1785,1791,1798,1803,1807,1812,1818,1824,1831,1836,1842,1846,1850,1854,1858,1863,1867,1871,1877,1883,1887,1893,1897,1901,1904,1909,1913,1918,1922,1926,1929,1932,1935,1938,1942,1944,1948,1952,1956,1961,1964,1968,1972,1977,1982,1986,1990,1995,2000,2004,2009,2014,2018,2022,2028,2035,2040,2045,2049,2055,2062,2067,2071,2075,2081,2086,2089,2096,2099,2104,2108,2112,2116,2120,2123,2126,2131,2136,2142,2147,2152,2156,2160,2165,2168,2174,2181,2186,2189,2193,2198,2202,2207,2212,2215,2218,2223,2226,2230,2235,2242,2246,2249,2252,2255,2258,2261,2264,2268,2273,2278,2283,2290,2295,2298,2304,2309,2314,2318,2323,2327,2332,2337,2341,2344],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":16,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.5681,0.5603,0.0259,4.54,126204.631189,791,0.5956,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.57,0.6,0.56,0.571,-0.0052,-0.9,79342.637862,412,0.5855,{"date":205,"open":196,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",0.5596,0.5762,-0.0084,-1.44,117807.140049,613,0.5907,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",0.5201,0.63975,0.5846,0.0646,12.42,451793.434069,1994,0.5991,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.5316,0.5499,0.5185,0.52,-0.028,-5.11,311048.840729,2020,0.5232,{"date":235,"open":197,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",0.5742,0.546,0.548,-0.0172,-3.04,95099.662344,648,0.5636,{"date":245,"open":38,"high":15,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",0.56041,0.5652,-0.0168,-2.89,236253.695833,841,0.5716,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",0.6046,0.5628,0.582,-0.0235,-3.88,222715.491042,1100,0.5787,{"date":264,"open":196,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",0.616,0.583,0.6055,0.0056,0.93,109131.509728,577,0.6029,{"date":274,"open":275,"high":275,"low":276,"close":15,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",0.6378,0.59111,-0.0001,-0.02,315359.798372,787,0.6061,{"date":283,"open":284,"high":285,"low":286,"close":196,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",0.63,0.65,0.595,-0.03,-4.76,347714.360162,1492,0.614,{"date":293,"open":294,"high":295,"low":296,"close":284,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",0.6595,0.6815,0.62,-0.0417,-6.21,276373.716007,1094,0.6459,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",0.68,0.703,0.67,0.6717,-0.009,-1.32,258784.70348,1363,0.6847,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",0.6791,0.6935,0.6606,0.6807,0.0075,1.11,133958.276428,533,0.6757,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",0.7,0.6701,0.6732,-0.034,-4.81,129660.479263,639,0.6844,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",0.69,0.7392,0.6858,0.7072,0.0026,0.37,83221.209169,493,0.7112,{"date":346,"open":306,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":338},"2026-09-11",0.7147,0.66,0.7046,0.0286,4.23,259056.312071,1484,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":261,"vwap":363},"2026-09-10",0.695,0.6995,0.667,0.676,-0.016,-2.31,283404.692165,0.6846,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",0.72,0.726,0.691,0.692,-0.0215,-3.01,89376.762267,508,0.7023,{"date":376,"open":377,"high":378,"low":326,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",0.7499,0.75,0.7135,-0.0349,-4.66,329976.727792,1130,0.716,{"date":386,"open":387,"high":377,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",0.719,0.7123,0.7484,0.0222,3.06,271597.793661,719,0.7315,{"date":396,"open":397,"high":398,"low":305,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",0.7307,0.7349,0.7262,0.0162,2.28,169613.513887,527,0.7163,{"date":406,"open":366,"high":377,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":344},"2026-09-02",0.6907,0.71,-0.0103,-1.43,207107.962726,881,{"date":414,"open":408,"high":88,"low":408,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",0.7203,0.0001,0.01,197029.204528,805,0.7204,{"date":422,"open":408,"high":423,"low":408,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",0.735,0.7202,-0.0005,-0.07,211093.408816,673,0.7194,{"date":431,"open":432,"high":377,"low":304,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",0.7211,0.7207,-0.0008,-0.11,277130.100669,1391,0.7162,{"date":440,"open":441,"high":442,"low":432,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",0.756,0.79,0.7215,-0.0346,-4.58,270931.467856,1054,0.746,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.8,0.7401,0.7561,-0.0327,-4.15,192530.126432,1172,0.7651,{"date":460,"open":461,"high":451,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",0.7413,0.7266,0.7888,0.0475,6.41,430583.844214,1517,0.7655,{"date":470,"open":378,"high":471,"low":366,"close":461,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",0.77,-0.0018,-0.24,401868.404175,1681,0.7466,{"date":478,"open":479,"high":378,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",0.721,0.7127,0.7431,0.0231,3.21,398137.567791,1690,0.7331,{"date":488,"open":489,"high":490,"low":366,"close":366,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",0.779,0.7899,-0.0391,-5.15,525731.693087,2413,0.7453,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",0.7708,0.8279,0.7518,0.7591,0.0079,1.05,716327.882297,3041,0.7799,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",0.83,0.91,0.745,0.7512,-0.1044,-12.2,2588156.775782,5621,0.8361,{"date":519,"open":520,"high":269,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",0.71365,0.7099,0.8556,0.0476,5.89,10291588.7861,19986,0.8154,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",0.6075,1.13,0.5807,0.808,0.346,74.89,322356676.44687,612507,0.9104,{"date":540,"open":137,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",0.4911,0.4451,0.462,-0.0076,-1.62,3400375.761458,7142,0.5434,{"date":550,"open":60,"high":127,"low":60,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",0.4696,0.0285,6.46,358844.909869,1513,0.4698,{"date":558,"open":559,"high":46,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",0.4623,0.4348,0.4411,-0.0129,-2.84,459704.903377,735,0.4554,{"date":568,"open":46,"high":46,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",0.4527,0.454,-0.007,-1.52,174863.602958,692,0.4706,{"date":577,"open":60,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",0.48505,0.42,0.461,0.0229,5.23,509230.535323,1408,0.4456,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",0.4357,0.4463,0.43,0.4381,0.0045,1.04,108744.705903,393,0.4359,{"date":598,"open":60,"high":137,"low":599,"close":600,"change":208,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",0.4243,0.4336,-1.9,121474.279053,531,0.4422,{"date":606,"open":137,"high":137,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",0.44001,0.442,-0.013,-2.86,144726.803743,473,0.4502,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",0.41,0.4599,0.455,0.037,8.85,307917.140949,849,0.4461,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",0.415,0.4249,0.4076,0.418,0.0103,2.53,181532.894438,1033,0.4154,{"date":636,"open":26,"high":637,"low":26,"close":638,"change":319,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.41839,0.4077,1.87,120233.014787,526,0.4065,{"date":644,"open":645,"high":579,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",0.417,0.4002,-0.0108,-2.63,203053.878305,785,0.4071,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":571,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",0.414,0.4272,0.411,-1.67,130019.516144,810,0.4178,{"date":662,"open":616,"high":663,"low":616,"close":629,"change":664,"percent_change":95,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.4297,0.008,147821.996497,744,0.4175,{"date":669,"open":670,"high":671,"low":672,"close":616,"change":673,"percent_change":674,"volume":675,"transactions":437,"vwap":676},"2026-07-24",0.4223,0.4274,0.406,-0.0123,-2.91,389005.264396,0.4153,{"date":678,"open":679,"high":680,"low":681,"close":670,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",0.432,0.4366,0.4202,-0.0146,-3.34,56249.676582,360,0.4293,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",0.4198,0.4385,0.4369,0.0139,3.29,220325.518981,395,0.4289,{"date":698,"open":616,"high":699,"low":616,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",0.42765,0.423,0.0063,1.51,214266.615604,1438,0.4201,{"date":707,"open":629,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",0.423912,0.412,0.4167,-0.0063,-1.49,209211.520489,694,0.4159,{"date":717,"open":718,"high":719,"low":709,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",0.41800001,0.43799999,0.42300001,-0.003,-0.7,312500,{"date":725,"open":726,"high":727,"low":709,"close":728,"change":609,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-16",0.44,0.44499999,0.426,-2.96,355700,{"date":732,"open":733,"high":734,"low":616,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",0.41999999,0.44800001,0.43900001,0.024,5.78,474600,{"date":740,"open":741,"high":719,"low":616,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",0.43000001,0.41499999,-0.015,-3.49,633200,{"date":747,"open":748,"high":748,"low":749,"close":741,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-07-13",0.47999999,0.42500001,-0.046,-9.66,721900,{"date":754,"open":755,"high":21,"low":756,"close":757,"change":758,"percent_change":610,"volume":759,"transactions":9,"vwap":757},"2026-07-10",0.49000001,0.46000001,0.47600001,-0.014,473100,{"date":761,"open":762,"high":763,"low":764,"close":755,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-07-09",0.495,0.51499999,0.48199999,-0.005,-1.01,289000,{"date":769,"open":127,"high":770,"low":580,"close":762,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":762},"2026-07-08",0.50999999,0.026,5.54,344500,{"date":775,"open":764,"high":755,"low":776,"close":777,"change":758,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-07",0.44999999,0.46900001,-2.9,261800,{"date":781,"open":782,"high":755,"low":776,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",0.46799999,0.48300001,0.006,1.26,318700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":287,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-02",0.51899999,0.54000002,0.46200001,0.477,-5.92,905300,{"date":796,"open":733,"high":790,"low":654,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",0.50700003,0.096,23.36,2224000,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",0.40000001,0.42899999,0.41100001,0.011,2.75,1059800,{"date":810,"open":811,"high":812,"low":803,"close":803,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":803},"2026-06-29",0.42399999,0.435,-0.027,-6.32,1244800,{"date":817,"open":818,"high":819,"low":733,"close":820,"change":229,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-26",0.428,0.484,0.42699999,-6.15,1315100,{"date":824,"open":756,"high":755,"low":776,"close":825,"change":743,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",0.45500001,-3.19,959900,{"date":829,"open":830,"high":237,"low":127,"close":127,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":127},"2026-06-24",0.51999998,-0.045,-8.74,804800,{"date":835,"open":836,"high":837,"low":757,"close":763,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":763},"2026-06-23",0.498,0.52600002,0.017,3.41,944700,{"date":842,"open":843,"high":844,"low":792,"close":836,"change":831,"percent_change":845,"volume":846,"transactions":9,"vwap":836},"2026-06-22",0.54400003,0.56900001,-8.29,1263700,{"date":848,"open":849,"high":844,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",0.56400001,0.542,0.54299998,-0.019,-3.38,327700,{"date":856,"open":857,"high":858,"low":790,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",0.55000001,0.56599998,0.56199998,0.025,4.66,707500,{"date":864,"open":865,"high":844,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",0.55699998,0.53200001,0.537,-0.017,-3.07,653500,{"date":872,"open":857,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",0.565,0.54100001,0.55400002,0.012,2.21,482800,{"date":880,"open":881,"high":881,"low":882,"close":850,"change":831,"percent_change":883,"volume":884,"transactions":9,"vwap":850},"2026-06-12",0.59500003,0.53600001,-7.67,584300,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-06-11",0.54900002,0.58700001,0.53399998,0.038,6.92,407300,{"date":894,"open":873,"high":895,"low":851,"close":887,"change":278,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-06-10",0.59600002,-3.51,688800,{"date":899,"open":900,"high":901,"low":900,"close":844,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":844},"2026-06-09",0.54799998,0.60000002,0.023,4.21,377400,{"date":906,"open":907,"high":849,"low":830,"close":237,"change":278,"percent_change":908,"volume":909,"transactions":9,"vwap":237},"2026-06-08",0.56099999,-3.53,555900,{"date":911,"open":912,"high":912,"low":913,"close":858,"change":329,"percent_change":914,"volume":915,"transactions":9,"vwap":858},"2026-06-05",0.61000001,0.51099998,-5.67,1011800,{"date":917,"open":918,"high":919,"low":920,"close":901,"change":721,"percent_change":921,"volume":922,"transactions":9,"vwap":901},"2026-06-04",0.60299999,0.64300001,0.57999998,-0.5,664000,{"date":924,"open":925,"high":925,"low":926,"close":918,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":918},"2026-06-03",0.64999998,0.58999997,-0.038,-5.93,878800,{"date":931,"open":932,"high":933,"low":912,"close":934,"change":852,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-02",0.66900003,0.68900001,0.64099997,-2.88,769200,{"date":938,"open":939,"high":939,"low":770,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",0.76999998,0.66000003,-0.1,-13.16,2441000,{"date":945,"open":939,"high":946,"low":947,"close":948,"change":784,"percent_change":451,"volume":949,"transactions":9,"vwap":948},"2026-05-29",0.78799999,0.74000001,0.75999999,490500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":102,"volume":957,"transactions":9,"vwap":955},"2026-05-28",0.75199997,0.79000002,0.72100002,0.75400001,0.004,594200,{"date":959,"open":960,"high":961,"low":962,"close":378,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":378},"2026-05-27",0.73500001,0.77999997,0.727,-0.04,-5.06,700300,{"date":967,"open":968,"high":969,"low":970,"close":953,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":953},"2026-05-26",0.80000001,0.80800003,0.72500002,-0.01,-1.25,1336900,{"date":975,"open":976,"high":977,"low":968,"close":968,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-05-22",0.82999998,0.83999997,-0.026,-3.15,916100,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-21",0.87699997,0.815,0.82599998,-0.054,-6.14,599400,{"date":990,"open":976,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",0.88999999,0.81,0.88,0.041,4.89,402500,{"date":998,"open":977,"high":999,"low":1000,"close":1001,"change":971,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",0.86000001,0.80900002,0.83899999,-1.18,475600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",0.93000001,0.94999999,0.83399999,0.84899998,-0.044,-4.93,1030700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",0.98000002,0.68000001,0.89300001,-0.092,-9.34,3283200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",1.07,1.08,0.94,0.98500001,-0.965,-49.49,11031300,{"date":1031,"open":639,"high":1032,"low":1033,"close":95,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":95},"2026-05-13",2.11,1.867,0.08,4.28,2192500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":639,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":639},"2026-05-12",1.98,2.04,1.82,-0.12,-6.03,280000,{"date":1046,"open":1047,"high":1040,"low":1048,"close":1048,"change":971,"percent_change":921,"volume":1049,"transactions":9,"vwap":1048},"2026-05-11",2,1.99,138400,{"date":1051,"open":1052,"high":1053,"low":1039,"close":1047,"change":971,"percent_change":921,"volume":1054,"transactions":9,"vwap":1047},"2026-05-08",2.03,2.035,68700,{"date":1056,"open":1040,"high":1057,"low":1039,"close":1058,"change":971,"percent_change":921,"volume":1059,"transactions":9,"vwap":1058},"2026-05-07",2.05,2.01,139500,{"date":1061,"open":1062,"high":1063,"low":1039,"close":1064,"change":1065,"percent_change":175,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",2.06,2.13,2.02,0.02,212500,{"date":1068,"open":1062,"high":1069,"low":1070,"close":1047,"change":963,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1047},"2026-05-05",2.08,1.96,-1.96,382100,{"date":1074,"open":1057,"high":1075,"low":1053,"close":1040,"change":278,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1040},"2026-05-04",2.23,-0.97,85000,{"date":1079,"open":1062,"high":1069,"low":1040,"close":1062,"change":1065,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1062},"2026-05-01",0.98,126600,{"date":1083,"open":1084,"high":1069,"low":1084,"close":1040,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1040},"2026-04-30",1.97,0.07,3.55,208400,{"date":1089,"open":1052,"high":1052,"low":95,"close":1084,"change":426,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1084},"2026-04-29",-3.43,179100,{"date":1093,"open":1064,"high":1094,"low":1064,"close":1040,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1040},"2026-04-28",2.09,0,97800,{"date":1098,"open":1094,"high":1032,"low":1064,"close":1040,"change":963,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1040},"2026-04-27",-1.92,159700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1069,"change":1105,"percent_change":455,"volume":1106,"transactions":9,"vwap":1069},"2026-04-24",2.2,2.07,-0.09,105400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":435,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-23",2.27,2.316,2.16,2.17,-4.82,89300,{"date":1116,"open":1117,"high":1118,"low":877,"close":401,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":401},"2026-04-22",2.3,2.37,0.03,1.33,94400,{"date":1123,"open":1103,"high":1124,"low":1103,"close":1125,"change":1126,"percent_change":1109,"volume":1127,"transactions":9,"vwap":1125},"2026-04-21",2.29,2.25,0.05,135300,{"date":1129,"open":1130,"high":1131,"low":1111,"close":1103,"change":435,"percent_change":288,"volume":1132,"transactions":9,"vwap":1103},"2026-04-20",2.32,2.33,146900,{"date":1134,"open":1103,"high":1135,"low":1103,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",2.35,2.31,0.11,5,80900,{"date":1141,"open":1131,"high":1135,"low":1142,"close":1103,"change":435,"percent_change":288,"volume":1143,"transactions":9,"vwap":1103},"2026-04-16",2.19,130300,{"date":1145,"open":1136,"high":1146,"low":1147,"close":1136,"change":152,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1136},"2026-04-15",2.36,2.247,1.76,184900,{"date":1151,"open":1142,"high":1152,"low":1111,"close":1109,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1109},"2026-04-14",2.34,0.13,6.07,244400,{"date":1157,"open":1040,"high":1158,"low":1058,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",2.24,2.14,0.1,4.9,277300,{"date":1164,"open":1165,"high":1075,"low":1047,"close":1040,"change":287,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1040},"2026-04-10",2.1,-1.45,204300,{"date":1169,"open":1057,"high":1170,"low":1052,"close":1104,"change":1065,"percent_change":1080,"volume":1171,"transactions":9,"vwap":1104},"2026-04-09",2.145,278800,{"date":1173,"open":1063,"high":1117,"low":1064,"close":1057,"change":1119,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1057},"2026-04-08",1.49,426900,{"date":1177,"open":1040,"high":1178,"low":1070,"close":1064,"change":287,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1064},"2026-04-07",2.185,-1.46,291100,{"date":1182,"open":1142,"high":1183,"low":1058,"close":1057,"change":435,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1057},"2026-04-06",2.22,-5.09,411300,{"date":1187,"open":1103,"high":1130,"low":1159,"close":1111,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1111},"2026-04-02",-0.08,-3.57,216200,{"date":1192,"open":1135,"high":1193,"low":1075,"close":1158,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1158},"2026-04-01",2.5,-0.06,-2.61,185400,{"date":1198,"open":1109,"high":1199,"low":1200,"close":1117,"change":417,"percent_change":726,"volume":1201,"transactions":9,"vwap":1117},"2026-03-31",2.407,2.26,178300,{"date":1203,"open":1204,"high":1205,"low":1125,"close":1124,"change":1206,"percent_change":821,"volume":1207,"transactions":9,"vwap":1124},"2026-03-30",2.47,2.48,-0.15,289600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",2.72,2.77,2.44,-0.26,-9.63,205500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",2.82,2.93,2.7,-0.16,-5.59,148300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":963,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-25",3.11,3.15,2.71,2.86,-1.38,270200,{"date":1233,"open":1227,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-24",3.17,2.88,2.9,-0.29,-9.09,988700,{"date":1241,"open":1242,"high":693,"low":1243,"close":1244,"change":1119,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-23",3.25,3.13,3.19,0.95,91100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":941,"percent_change":869,"volume":1251,"transactions":9,"vwap":1250},"2026-03-20",3.26,3.16,84100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1249,"change":971,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1249},"2026-03-19",3.2,3.28,3.12,-0.31,91700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1105,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",3.31,3.36,3.225,3.27,-2.68,145400,{"date":1268,"open":839,"high":1269,"low":1270,"close":1262,"change":971,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1262},"2026-03-17",3.555,3.34,-0.3,47100,{"date":1274,"open":1264,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1275},"2026-03-16",3.37,3.24,0.17,5.31,67300,{"date":1281,"open":1264,"high":1282,"low":1254,"close":1254,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1254},"2026-03-13",3.315,-0.05,-1.54,48100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1242,"change":1194,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1242},"2026-03-12",3.39,3.395,3.22,-1.81,68600,{"date":1294,"open":1295,"high":1296,"low":1255,"close":1261,"change":287,"percent_change":200,"volume":1297,"transactions":9,"vwap":1261},"2026-03-11",3.35,3.4,47700,{"date":1299,"open":1275,"high":1300,"low":1301,"close":1270,"change":963,"percent_change":1002,"volume":1302,"transactions":9,"vwap":1270},"2026-03-10",3.425,3.33,57400,{"date":1304,"open":483,"high":1288,"low":1305,"close":1306,"change":1137,"percent_change":1262,"volume":1307,"transactions":9,"vwap":1306},"2026-03-09",3.202,3.38,86800,{"date":1309,"open":1310,"high":1311,"low":1242,"close":1264,"change":963,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1264},"2026-03-06",3.3,3.375,-1.21,129500,{"date":1315,"open":1296,"high":1316,"low":1242,"close":1261,"change":435,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1261},"2026-03-05",3.445,-3.22,165500,{"date":1320,"open":1262,"high":1321,"low":693,"close":1322,"change":1085,"percent_change":1094,"volume":1323,"transactions":9,"vwap":1322},"2026-03-04",3.49,3.42,166200,{"date":1325,"open":1255,"high":1275,"low":1249,"close":1295,"change":278,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1295},"2026-03-03",-0.59,118600,{"date":1329,"open":1262,"high":1330,"low":1295,"close":1275,"change":287,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1275},"2026-03-02",3.44,-0.88,123000,{"date":1334,"open":1335,"high":1336,"low":1295,"close":1296,"change":1206,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1296},"2026-02-27",3.59,3.61,-4.23,218100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1086,"change":1065,"percent_change":195,"volume":1344,"transactions":9,"vwap":1086},"2026-02-26",3.51,3.75,3.5,343600,{"date":1346,"open":1347,"high":1348,"low":1343,"close":1349,"change":278,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",3.58,3.66,3.53,-0.56,79700,{"date":1353,"open":1354,"high":1355,"low":1341,"close":1086,"change":1194,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1086},"2026-02-24",3.57,3.67,-1.66,79600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1336,"change":278,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1336},"2026-02-23",3.64,3.78,3.45,-0.55,76500,{"date":1366,"open":1367,"high":1368,"low":1086,"close":1369,"change":417,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-20",3.6,3.74,3.63,0.28,91500,{"date":1373,"open":1360,"high":1374,"low":1367,"close":1375,"change":1194,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-19",3.69,3.62,-1.63,71700,{"date":1379,"open":1354,"high":1380,"low":1086,"close":1381,"change":1277,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-18",3.73,3.68,4.84,49500,{"date":1385,"open":1362,"high":1386,"low":1296,"close":1341,"change":1137,"percent_change":1276,"volume":1387,"transactions":9,"vwap":1341},"2026-02-17",3.565,94800,{"date":1389,"open":1362,"high":1390,"low":1296,"close":1296,"change":278,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1296},"2026-02-13",3.56,-0.58,118900,{"date":1394,"open":1336,"high":1336,"low":1296,"close":1322,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1322},"2026-02-12",-0.14,-3.93,175800,{"date":1399,"open":1360,"high":1360,"low":1343,"close":1390,"change":1194,"percent_change":1356,"volume":1400,"transactions":9,"vwap":1390},"2026-02-11",59300,{"date":1402,"open":1368,"high":1403,"low":1375,"close":1375,"change":287,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1375},"2026-02-10",3.8,-0.82,69000,{"date":1407,"open":1341,"high":1361,"low":1321,"close":1408,"change":1409,"percent_change":1296,"volume":1410,"transactions":9,"vwap":1408},"2026-02-09",3.65,0.12,61000,{"date":1412,"open":1390,"high":1335,"low":1296,"close":1349,"change":1153,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1349},"2026-02-06",3.82,82200,{"date":1416,"open":1343,"high":1335,"low":1296,"close":1296,"change":1395,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1296},"2026-02-05",-3.95,97900,{"date":1420,"open":1369,"high":1421,"low":1422,"close":1423,"change":1194,"percent_change":657,"volume":1424,"transactions":9,"vwap":1423},"2026-02-04",3.7,3.47,3.54,134400,{"date":1426,"open":1347,"high":1369,"low":1362,"close":1367,"change":1085,"percent_change":1039,"volume":1427,"transactions":9,"vwap":1367},"2026-02-03",108300,{"date":1429,"open":1343,"high":1336,"low":1430,"close":1349,"change":1119,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1349},"2026-02-02",3.46,0.86,120800,{"date":1434,"open":1367,"high":1368,"low":1343,"close":1343,"change":1194,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1343},"2026-01-30",-1.69,101700,{"date":1438,"open":1439,"high":1361,"low":1423,"close":1390,"change":1105,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1390},"2026-01-29",3.77,-2.47,93900,{"date":1443,"open":1421,"high":1361,"low":1367,"close":1408,"change":1283,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1408},"2026-01-28",-1.35,96000,{"date":1447,"open":1368,"high":1361,"low":1448,"close":1421,"change":971,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1421},"2026-01-27",3.625,-0.27,121200,{"date":1452,"open":1361,"high":1453,"low":1374,"close":1454,"change":1188,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-26",3.94,3.71,-2.11,113700,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-23",4.17,3.76,3.79,-0.36,-8.67,207000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-22",3.95,4.34,3.93,4.15,0.27,6.96,356100,{"date":1475,"open":1347,"high":1453,"low":1347,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-21",3.88,0.3,8.38,112100,{"date":1481,"open":1361,"high":1361,"low":1390,"close":1347,"change":1213,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1347},"2026-01-20",-6.77,67000,{"date":1485,"open":1374,"high":1486,"low":1408,"close":1487,"change":1153,"percent_change":1343,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",3.98,3.84,173900,{"date":1490,"open":1354,"high":1439,"low":1343,"close":1454,"change":82,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1454},"2026-01-15",3.92,339700,{"date":1494,"open":1375,"high":1368,"low":1086,"close":1354,"change":963,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1354},"2026-01-14",-1.11,134700,{"date":1498,"open":1362,"high":1499,"low":1362,"close":1336,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1336},"2026-01-13",3.655,0.18,5.25,187600,{"date":1504,"open":483,"high":1505,"low":1506,"close":1507,"change":1277,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-12",3.48,3,3.43,5.21,367700,{"date":1511,"open":1276,"high":1275,"low":483,"close":1249,"change":971,"percent_change":1257,"volume":1512,"transactions":9,"vwap":1249},"2026-01-09",77100,{"date":1514,"open":1270,"high":1311,"low":1242,"close":1264,"change":426,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1264},"2026-01-08",-2.1,68000,{"date":1518,"open":1290,"high":1507,"low":1519,"close":1270,"change":1153,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1270},"2026-01-07",3.18,4.05,79500,{"date":1523,"open":1261,"high":1322,"low":1254,"close":483,"change":941,"percent_change":1524,"volume":1525,"transactions":9,"vwap":483},"2026-01-06",-3.02,60700,{"date":1527,"open":1505,"high":1390,"low":1310,"close":1261,"change":1042,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1261},"2026-01-05",-3.5,150000,{"date":1531,"open":1367,"high":1367,"low":1275,"close":1507,"change":1395,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1507},"2026-01-02",-3.92,99000,{"date":1535,"open":1341,"high":1367,"low":1295,"close":1354,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1354},"2025-12-31",0.06,1.71,144000,{"date":1540,"open":1301,"high":1086,"low":1264,"close":1341,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1341},"2025-12-30",0.16,4.78,225900,{"date":1545,"open":1296,"high":1296,"low":1254,"close":1295,"change":1194,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1295},"2025-12-29",-1.76,98400,{"date":1549,"open":1430,"high":1430,"low":1550,"close":839,"change":1194,"percent_change":1551,"volume":1552,"transactions":9,"vwap":839},"2025-12-26",3.311,-1.73,42300,{"date":1554,"open":1343,"high":1555,"low":1296,"close":1422,"change":1095,"percent_change":1095,"volume":1556,"transactions":9,"vwap":1422},"2025-12-24",3.546,42700,{"date":1558,"open":1322,"high":1347,"low":1559,"close":1422,"change":1085,"percent_change":1062,"volume":1560,"transactions":9,"vwap":1422},"2025-12-23",3.345,89400,{"date":1562,"open":1519,"high":1330,"low":1250,"close":1296,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1296},"2025-12-22",0.25,7.94,155900,{"date":1567,"open":1227,"high":1254,"low":1568,"close":1227,"change":971,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1227},"2025-12-19",3.114,-0.32,167600,{"date":1572,"open":1227,"high":693,"low":1227,"close":1250,"change":1065,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1250},"2025-12-18",0.64,116600,{"date":1576,"open":1310,"high":1295,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-17",3.1,3.14,-0.22,-6.55,182300,{"date":1583,"open":1261,"high":1296,"low":1249,"close":1262,"change":1126,"percent_change":702,"volume":1584,"transactions":9,"vwap":1262},"2025-12-16",26900,{"date":1586,"open":1587,"high":1306,"low":1242,"close":1261,"change":971,"percent_change":1271,"volume":1588,"transactions":9,"vwap":1261},"2025-12-15",3.32,109700,{"date":1590,"open":1296,"high":1362,"low":1255,"close":1587,"change":426,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1587},"2025-12-12",-2.06,125100,{"date":1594,"open":1288,"high":1595,"low":1261,"close":1288,"change":278,"percent_change":1326,"volume":1596,"transactions":9,"vwap":1288},"2025-12-11",3.455,87100,{"date":1598,"open":1301,"high":1430,"low":1587,"close":839,"change":1536,"percent_change":1599,"volume":1600,"transactions":9,"vwap":839},"2025-12-10",1.79,64800,{"date":1602,"open":1347,"high":1603,"low":1261,"close":1295,"change":1221,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1295},"2025-12-09",3.593,-4.56,322900,{"date":1607,"open":1375,"high":1499,"low":1341,"close":1341,"change":1105,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1341},"2025-12-08",-2.5,61400,{"date":1611,"open":1408,"high":1612,"low":1367,"close":1367,"change":963,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1367},"2025-12-05",3.685,-1.1,102600,{"date":1616,"open":1617,"high":1368,"low":1617,"close":1360,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1360},"2025-12-04",3.52,0.09,2.54,86300,{"date":1622,"open":1362,"high":1375,"low":1296,"close":1086,"change":1034,"percent_change":1136,"volume":1623,"transactions":9,"vwap":1086},"2025-12-03",123400,{"date":1625,"open":1354,"high":1335,"low":1330,"close":1422,"change":1105,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1422},"2025-12-02",-2.53,206800,{"date":1629,"open":1381,"high":1381,"low":1423,"close":1390,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1390},"2025-12-01",-0.13,-3.52,80200,{"date":1634,"open":1454,"high":1403,"low":1369,"close":1374,"change":1065,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1374},"2025-11-28",0.54,55100,{"date":1638,"open":1347,"high":1403,"low":1617,"close":1355,"change":1618,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1355},"2025-11-26",2.51,191600,{"date":1642,"open":1335,"high":1360,"low":1422,"close":1347,"change":417,"percent_change":1370,"volume":1643,"transactions":9,"vwap":1347},"2025-11-25",113000,{"date":1645,"open":1295,"high":1347,"low":1270,"close":1354,"change":1563,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1354},"2025-11-24",7.53,124500,{"date":1649,"open":1255,"high":1321,"low":1242,"close":1587,"change":1085,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1587},"2025-11-21",2.15,137900,{"date":1653,"open":1310,"high":1430,"low":1242,"close":1242,"change":971,"percent_change":1257,"volume":1654,"transactions":9,"vwap":1242},"2025-11-20",122200,{"date":1656,"open":1254,"high":1295,"low":1234,"close":1249,"change":1126,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1249},"2025-11-19",1.56,195400,{"date":1660,"open":1234,"high":1661,"low":807,"close":483,"change":1095,"percent_change":1095,"volume":1662,"transactions":9,"vwap":483},"2025-11-18",3.285,402600,{"date":1664,"open":1367,"high":1360,"low":483,"close":483,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":483},"2025-11-17",-0.43,-11.81,297300,{"date":1669,"open":1476,"high":1670,"low":1341,"close":1360,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1360},"2025-11-14",3.91,-0.33,-8.31,754600,{"date":1675,"open":1676,"high":1677,"low":1469,"close":1678,"change":1206,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-13",4.11,4.35,3.97,-3.64,277800,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1671,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-12",4.46,4.12,-7.42,206000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":417,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-11",4.4,4.49,4.45,0.23,59100,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1283,"percent_change":1495,"volume":1699,"transactions":9,"vwap":1698},"2025-11-10",4.55,4.63,4.44,102500,{"date":1701,"open":1702,"high":1703,"low":1035,"close":1690,"change":1221,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1690},"2025-11-07",4.62,4.655,-3.44,183600,{"date":1707,"open":1708,"high":1709,"low":1697,"close":1710,"change":426,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-06",4.72,4.82,4.65,-1.48,96500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1708,"change":963,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1708},"2025-11-05",4.76,4.83,4.68,-0.84,128000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1715,"change":1188,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1715},"2025-11-04",4.835,4.87,4.56,-1.65,130600,{"date":1728,"open":1161,"high":1729,"low":1730,"close":1382,"change":1188,"percent_change":1376,"volume":1731,"transactions":9,"vwap":1382},"2025-11-03",4.925,4.74,123600,{"date":1733,"open":1734,"high":1735,"low":1708,"close":1736,"change":152,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-31",4.88,4.98,4.92,0.82,131400,{"date":1740,"open":1715,"high":1161,"low":1741,"close":1734,"change":1085,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1734},"2025-10-30",4.73,1.46,119200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-29",5.17,5.24,4.71,4.81,-0.19,-3.8,552000,{"date":1754,"open":1709,"high":25,"low":1755,"close":1138,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1138},"2025-10-28",4.8,0.21,4.38,2067500,{"date":1760,"open":1698,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-27",4.85,4.37,4.79,0.35,7.88,500500,{"date":1768,"open":1689,"high":1696,"low":1769,"close":1698,"change":152,"percent_change":510,"volume":1770,"transactions":9,"vwap":1698},"2025-10-24",4.36,131000,{"date":1772,"open":1773,"high":1698,"low":1774,"close":1689,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1689},"2025-10-23",4.07,4.015,0.31,7.58,200300,{"date":1779,"open":1780,"high":28,"low":1781,"close":1782,"change":152,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-22",4.03,3.9,4.09,0.99,96200,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1520,"change":1105,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1520},"2025-10-21",4.13,4,-2.17,40800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1153,"percent_change":1276,"volume":1797,"transactions":9,"vwap":1796},"2025-10-20",4.04,4.16,4.01,4.14,56400,{"date":1799,"open":1780,"high":903,"low":1800,"close":1795,"change":287,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1795},"2025-10-17",3.86,-0.74,217300,{"date":1804,"open":1677,"high":1689,"low":1793,"close":1793,"change":1213,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2025-10-16",-6.05,127000,{"date":1808,"open":1684,"high":1809,"low":28,"close":1809,"change":1810,"percent_change":1702,"volume":1811,"transactions":9,"vwap":1809},"2025-10-15",4.3,0.19,144900,{"date":1813,"open":1459,"high":1814,"low":1815,"close":1676,"change":1105,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1676},"2025-10-14",4.172,3.89,-2.14,136900,{"date":1819,"open":1794,"high":1820,"low":1821,"close":1820,"change":1409,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-13",4.2,4.06,2.94,119900,{"date":1825,"open":1826,"high":1689,"low":1520,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-10",4.39,4.08,-0.28,-6.42,239600,{"date":1832,"open":1833,"high":1696,"low":1809,"close":1769,"change":1221,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1769},"2025-10-09",4.5,-3.54,188200,{"date":1837,"open":1838,"high":1838,"low":1833,"close":1839,"change":473,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-08",4.77,4.52,-5.04,112000,{"date":1843,"open":1838,"high":1838,"low":1844,"close":1715,"change":1119,"percent_change":284,"volume":1845,"transactions":9,"vwap":1715},"2025-10-07",4.6,167500,{"date":1847,"open":1709,"high":1722,"low":1848,"close":1741,"change":1188,"percent_change":1356,"volume":1849,"transactions":9,"vwap":1741},"2025-10-06",4.69,143000,{"date":1851,"open":1755,"high":1852,"low":1708,"close":1749,"change":1119,"percent_change":284,"volume":1853,"transactions":9,"vwap":1749},"2025-10-03",4.942,153300,{"date":1855,"open":1848,"high":1763,"low":1833,"close":1542,"change":1856,"percent_change":1125,"volume":1857,"transactions":9,"vwap":1542},"2025-10-02",0.105,81100,{"date":1859,"open":1844,"high":1860,"low":1844,"close":1861,"change":860,"percent_change":1635,"volume":1862,"transactions":9,"vwap":1861},"2025-10-01",4.75,4.675,106100,{"date":1864,"open":1710,"high":1848,"low":1865,"close":1710,"change":1095,"percent_change":1095,"volume":1866,"transactions":9,"vwap":1710},"2025-09-30",4.58,144400,{"date":1868,"open":1697,"high":1717,"low":1869,"close":1710,"change":1065,"percent_change":590,"volume":1870,"transactions":9,"vwap":1710},"2025-09-29",4.43,214500,{"date":1872,"open":1809,"high":1710,"low":1873,"close":1697,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1697},"2025-09-26",4.218,0.33,7.67,240900,{"date":1878,"open":1879,"high":1880,"low":1787,"close":1809,"change":1188,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1809},"2025-09-25",4.27,4.335,-1.83,65000,{"date":1884,"open":1683,"high":1683,"low":1788,"close":1757,"change":1042,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1757},"2025-09-24",-2.67,188100,{"date":1888,"open":1730,"high":1730,"low":1889,"close":1833,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1833},"2025-09-23",4.24,-0.18,-3.85,290500,{"date":1894,"open":1459,"high":1717,"low":1470,"close":1717,"change":1635,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1717},"2025-09-22",13.04,631400,{"date":1898,"open":1476,"high":1459,"low":1476,"close":1796,"change":107,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1796},"2025-09-19",6.15,416800,{"date":1902,"open":1454,"high":1469,"low":1375,"close":1781,"change":89,"percent_change":1903,"volume":1699,"transactions":9,"vwap":1781},"2025-09-18",5.98,{"date":1905,"open":1460,"high":1906,"low":1381,"close":1381,"change":1042,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1381},"2025-09-17",3.785,-3.16,49700,{"date":1910,"open":1421,"high":1403,"low":1408,"close":1403,"change":82,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1403},"2025-09-16",3.83,82500,{"date":1914,"open":1421,"high":1439,"low":1915,"close":1348,"change":287,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1348},"2025-09-15",3.633,-0.81,69600,{"date":1919,"open":1487,"high":1670,"low":1367,"close":1374,"change":1395,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1374},"2025-09-12",-3.66,204700,{"date":1923,"open":1354,"high":1800,"low":1086,"close":1911,"change":1764,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1911},"2025-09-11",10.06,363100,{"date":1927,"open":1617,"high":1086,"low":1430,"close":1505,"change":1194,"percent_change":1435,"volume":1928,"transactions":9,"vwap":1505},"2025-09-10",78100,{"date":1930,"open":1086,"high":1367,"low":1422,"close":1423,"change":971,"percent_change":1828,"volume":1931,"transactions":9,"vwap":1423},"2025-09-09",157200,{"date":1933,"open":1349,"high":1086,"low":1430,"close":1086,"change":1065,"percent_change":195,"volume":1934,"transactions":9,"vwap":1086},"2025-09-08",72500,{"date":1936,"open":1341,"high":1086,"low":1341,"close":1349,"change":1095,"percent_change":1095,"volume":1937,"transactions":9,"vwap":1349},"2025-09-05",62000,{"date":1939,"open":1354,"high":1940,"low":1362,"close":1349,"change":1194,"percent_change":657,"volume":1941,"transactions":9,"vwap":1349},"2025-09-04",3.575,179300,{"date":1943,"open":1408,"high":1355,"low":1617,"close":1335,"change":971,"percent_change":1828,"volume":1529,"transactions":9,"vwap":1335},"2025-09-03",{"date":1945,"open":1086,"high":1355,"low":1343,"close":1367,"change":1126,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1367},"2025-09-02",1.41,172100,{"date":1949,"open":1617,"high":1380,"low":1362,"close":1086,"change":1618,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1086},"2025-08-29",2.6,225500,{"date":1953,"open":1335,"high":1335,"low":1362,"close":1430,"change":1630,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1430},"2025-08-28",-3.62,166800,{"date":1957,"open":1408,"high":1958,"low":1423,"close":1335,"change":287,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1335},"2025-08-27",3.81,-0.83,302900,{"date":1962,"open":1367,"high":1454,"low":1430,"close":1375,"change":1034,"percent_change":1200,"volume":1963,"transactions":9,"vwap":1375},"2025-08-26",293000,{"date":1965,"open":1270,"high":1390,"low":1254,"close":1423,"change":1563,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1423},"2025-08-25",7.6,161900,{"date":1969,"open":1227,"high":693,"low":1243,"close":693,"change":89,"percent_change":1970,"volume":1971,"transactions":9,"vwap":693},"2025-08-22",7.17,234600,{"date":1973,"open":1229,"high":1974,"low":1229,"close":1975,"change":82,"percent_change":1542,"volume":1976,"transactions":9,"vwap":1975},"2025-08-21",3.08,3.07,140900,{"date":1978,"open":1979,"high":391,"low":1235,"close":1219,"change":1119,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1219},"2025-08-20",2.96,1.03,111400,{"date":1983,"open":1506,"high":1984,"low":1235,"close":1236,"change":1188,"percent_change":1265,"volume":1985,"transactions":9,"vwap":1236},"2025-08-19",3.05,149500,{"date":1987,"open":1988,"high":1974,"low":1229,"close":147,"change":1153,"percent_change":1724,"volume":1989,"transactions":9,"vwap":147},"2025-08-18",2.91,211700,{"date":1991,"open":1992,"high":1992,"low":807,"close":1993,"change":417,"percent_change":1764,"volume":1994,"transactions":9,"vwap":1993},"2025-08-15",2.95,2.85,87200,{"date":1996,"open":807,"high":1997,"low":1220,"close":1998,"change":1618,"percent_change":1264,"volume":1999,"transactions":9,"vwap":1998},"2025-08-14",2.92,2.84,281000,{"date":2001,"open":1236,"high":1236,"low":807,"close":807,"change":1042,"percent_change":2002,"volume":2003,"transactions":9,"vwap":807},"2025-08-13",-4.18,116200,{"date":2005,"open":1236,"high":1822,"low":2006,"close":2007,"change":971,"percent_change":2008,"volume":1806,"transactions":9,"vwap":2007},"2025-08-12",2.62,2.87,-0.35,{"date":2010,"open":2011,"high":1235,"low":2012,"close":1235,"change":89,"percent_change":2013,"volume":1405,"transactions":9,"vwap":1235},"2025-08-11",2.65,2.64,8.27,{"date":2015,"open":1228,"high":807,"low":1950,"close":2016,"change":963,"percent_change":1711,"volume":2017,"transactions":9,"vwap":2016},"2025-08-08",2.66,54800,{"date":2019,"open":2020,"high":1235,"low":1220,"close":1220,"change":1283,"percent_change":2021,"volume":1726,"transactions":9,"vwap":1220},"2025-08-07",2.8,-1.82,{"date":2023,"open":2024,"high":1219,"low":1950,"close":807,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":807},"2025-08-06",2.61,0.26,10.44,407600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1065,"percent_change":992,"volume":2034,"transactions":9,"vwap":2033},"2025-08-05",2.45,2.515,2.41,2.49,123900,{"date":2036,"open":2037,"high":1193,"low":2037,"close":1204,"change":152,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1204},"2025-08-04",2.4,1.65,49900,{"date":2041,"open":2037,"high":2042,"low":1152,"close":2042,"change":152,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-01",2.43,1.67,192300,{"date":2046,"open":2032,"high":2030,"low":2047,"close":2047,"change":963,"percent_change":1725,"volume":2048,"transactions":9,"vwap":2047},"2025-07-31",2.39,31700,{"date":2050,"open":1193,"high":2051,"low":2042,"close":2042,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2042},"2025-07-30",2.52,-0.037,-1.5,33700,{"date":2056,"open":1619,"high":1619,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-29",2.42,2.467,-0.073,-2.87,74100,{"date":2063,"open":2064,"high":2064,"low":2065,"close":1619,"change":1126,"percent_change":1058,"volume":2066,"transactions":9,"vwap":1619},"2025-07-28",2.55,2.443,57700,{"date":2068,"open":2030,"high":2069,"low":2030,"close":2033,"change":1126,"percent_change":1057,"volume":2070,"transactions":9,"vwap":2033},"2025-07-25",2.535,37100,{"date":2072,"open":2073,"high":2073,"low":2042,"close":1212,"change":1630,"percent_change":964,"volume":2074,"transactions":9,"vwap":1212},"2025-07-24",2.59,116500,{"date":2076,"open":1220,"high":807,"low":1193,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-07-23",2.57,0.15,6.2,142200,{"date":2082,"open":2030,"high":2083,"low":1118,"close":2057,"change":971,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2057},"2025-07-22",2.46,-0.41,60900,{"date":2087,"open":1193,"high":1193,"low":1146,"close":2042,"change":860,"percent_change":593,"volume":2088,"transactions":9,"vwap":2042},"2025-07-21",81000,{"date":2090,"open":1124,"high":2091,"low":1124,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-18",2.449,2.405,0.135,5.95,132400,{"date":2097,"open":1125,"high":1135,"low":1125,"close":1109,"change":1085,"percent_change":1519,"volume":2098,"transactions":9,"vwap":1109},"2025-07-17",104700,{"date":2100,"open":2101,"high":877,"low":2101,"close":1103,"change":1065,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1103},"2025-07-16",2.18,0.92,39300,{"date":2105,"open":1142,"high":1183,"low":2101,"close":2101,"change":971,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2101},"2025-07-15",-0.46,43500,{"date":2109,"open":2101,"high":1103,"low":2110,"close":1142,"change":417,"percent_change":137,"volume":2111,"transactions":9,"vwap":1142},"2025-07-14",2.174,57600,{"date":2113,"open":2101,"high":1103,"low":2114,"close":2101,"change":1095,"percent_change":1095,"volume":2115,"transactions":9,"vwap":2101},"2025-07-11",2.175,35700,{"date":2117,"open":1103,"high":1103,"low":1650,"close":2101,"change":278,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2101},"2025-07-10",-0.91,72000,{"date":2121,"open":2101,"high":1183,"low":1111,"close":1103,"change":1065,"percent_change":2102,"volume":2122,"transactions":9,"vwap":1103},"2025-07-09",34100,{"date":2124,"open":1159,"high":1103,"low":1159,"close":2101,"change":152,"percent_change":639,"volume":2125,"transactions":9,"vwap":2101},"2025-07-08",26700,{"date":2127,"open":1650,"high":2101,"low":2128,"close":1159,"change":1283,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1159},"2025-07-07",2.094,-2.28,30200,{"date":2132,"open":1103,"high":2133,"low":1142,"close":1142,"change":2134,"percent_change":1404,"volume":2135,"transactions":9,"vwap":1142},"2025-07-03",2.206,-0.018,21600,{"date":2137,"open":1063,"high":1075,"low":2138,"close":2139,"change":2140,"percent_change":1470,"volume":2141,"transactions":9,"vwap":2139},"2025-07-02",2.069,2.208,0.088,29600,{"date":2143,"open":1183,"high":1183,"low":2144,"close":2144,"change":1105,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-01",2.12,-4.07,7200,{"date":2148,"open":1117,"high":1130,"low":2149,"close":877,"change":1105,"percent_change":2150,"volume":2151,"transactions":9,"vwap":877},"2025-06-30",2.156,-3.91,52400,{"date":2153,"open":1159,"high":1117,"low":1063,"close":1117,"change":1409,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1117},"2025-06-27",5.5,115000,{"date":2157,"open":1183,"high":1158,"low":1650,"close":2101,"change":1283,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2101},"2025-06-26",-2.24,44800,{"date":2161,"open":1183,"high":1158,"low":2162,"close":1075,"change":1119,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1075},"2025-06-25",2.165,1.36,60800,{"date":2166,"open":1103,"high":1103,"low":1094,"close":1103,"change":1160,"percent_change":1715,"volume":2167,"transactions":9,"vwap":1103},"2025-06-24",106500,{"date":2169,"open":1070,"high":1165,"low":2170,"close":1165,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1165},"2025-06-23",1.9,0.117,5.9,41200,{"date":2175,"open":1047,"high":1165,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-20",1.975,1.983,-0.047,-2.32,54200,{"date":2182,"open":2183,"high":1057,"low":2184,"close":1052,"change":1536,"percent_change":1984,"volume":2185,"transactions":9,"vwap":1052},"2025-06-18",1.94,1.92,88300,{"date":2187,"open":1094,"high":1094,"low":2170,"close":1084,"change":278,"percent_change":766,"volume":2188,"transactions":9,"vwap":1084},"2025-06-17",129100,{"date":2190,"open":1040,"high":2191,"low":1048,"close":1048,"change":971,"percent_change":921,"volume":2192,"transactions":9,"vwap":1048},"2025-06-16",2.095,59500,{"date":2194,"open":1052,"high":2195,"low":1070,"close":1047,"change":1395,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1047},"2025-06-13",2.114,-6.54,220900,{"date":2199,"open":1650,"high":2200,"low":1165,"close":1159,"change":1126,"percent_change":2047,"volume":2201,"transactions":9,"vwap":1159},"2025-06-12",2.158,9200,{"date":2203,"open":2101,"high":2204,"low":1094,"close":1094,"change":426,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1094},"2025-06-11",2.213,-3.24,40000,{"date":2208,"open":2209,"high":877,"low":1104,"close":1111,"change":278,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1111},"2025-06-10",2.157,-0.92,55500,{"date":2213,"open":1032,"high":1183,"low":1094,"close":2101,"change":1137,"percent_change":1278,"volume":2214,"transactions":9,"vwap":2101},"2025-06-09",33100,{"date":2216,"open":1165,"high":2144,"low":1058,"close":1104,"change":765,"percent_change":473,"volume":2217,"transactions":9,"vwap":1104},"2025-06-06",69700,{"date":2219,"open":1063,"high":1063,"low":1062,"close":2220,"change":2221,"percent_change":240,"volume":2222,"transactions":9,"vwap":2220},"2025-06-05",2.075,-0.065,31900,{"date":2224,"open":1103,"high":1117,"low":1032,"close":1159,"change":831,"percent_change":1591,"volume":2225,"transactions":9,"vwap":1159},"2025-06-04",103800,{"date":2227,"open":1158,"high":1158,"low":1111,"close":1178,"change":743,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1178},"2025-06-03",-0.68,28000,{"date":2231,"open":1094,"high":1075,"low":1094,"close":1103,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1103},"2025-06-02",0.095,4.51,74700,{"date":2236,"open":1075,"high":2237,"low":1165,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-30",2.234,2.105,-0.055,-2.55,46000,{"date":2243,"open":2144,"high":1183,"low":1165,"close":1111,"change":2244,"percent_change":2024,"volume":2245,"transactions":9,"vwap":1111},"2025-05-29",0.055,99700,{"date":2247,"open":1112,"high":2101,"low":1040,"close":2238,"change":743,"percent_change":172,"volume":2248,"transactions":9,"vwap":2238},"2025-05-28",92700,{"date":2250,"open":1165,"high":1112,"low":1062,"close":2144,"change":1034,"percent_change":1491,"volume":2251,"transactions":9,"vwap":2144},"2025-05-27",48400,{"date":2253,"open":1104,"high":1104,"low":1047,"close":1040,"change":278,"percent_change":1076,"volume":2254,"transactions":9,"vwap":1040},"2025-05-23",60500,{"date":2256,"open":1094,"high":2144,"low":1057,"close":1062,"change":287,"percent_change":209,"volume":2257,"transactions":9,"vwap":1062},"2025-05-22",62100,{"date":2259,"open":1063,"high":1124,"low":1069,"close":1094,"change":426,"percent_change":2205,"volume":2260,"transactions":9,"vwap":1094},"2025-05-21",109900,{"date":2262,"open":1062,"high":1103,"low":1057,"close":1111,"change":1618,"percent_change":1677,"volume":2263,"transactions":9,"vwap":1111},"2025-05-20",87500,{"date":2265,"open":1069,"high":1094,"low":1070,"close":1104,"change":278,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1104},"2025-05-19",-0.96,108700,{"date":2269,"open":1070,"high":1165,"low":2270,"close":1094,"change":1810,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1094},"2025-05-16",1.915,10,77000,{"date":2274,"open":1537,"high":2170,"low":2275,"close":2170,"change":1409,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2170},"2025-05-15",1.7,6.74,157300,{"date":2279,"open":1041,"high":2280,"low":2275,"close":2281,"change":1095,"percent_change":1095,"volume":2282,"transactions":9,"vwap":2281},"2025-05-14",1.828,1.78,126500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2281,"change":1283,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2281},"2025-05-13",1.84,1.886,1.739,-2.73,47500,{"date":2291,"open":2170,"high":1048,"low":2292,"close":2293,"change":963,"percent_change":1816,"volume":2294,"transactions":9,"vwap":2293},"2025-05-12",1.75,1.83,126200,{"date":2296,"open":2297,"high":2184,"low":1148,"close":639,"change":1536,"percent_change":1261,"volume":2003,"transactions":9,"vwap":639},"2025-05-09",1.89,{"date":2299,"open":1537,"high":2300,"low":2275,"close":2301,"change":1160,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-08",1.85,1.81,5.85,131300,{"date":2305,"open":2292,"high":2306,"low":2307,"close":1537,"change":417,"percent_change":2308,"volume":1279,"transactions":9,"vwap":1537},"2025-05-07",1.8,1.69,0.59,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2275,"change":1283,"percent_change":610,"volume":2313,"transactions":9,"vwap":2275},"2025-05-06",1.757,1.681,24100,{"date":2315,"open":2275,"high":1148,"low":2043,"close":2292,"change":1119,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2292},"2025-05-05",1.74,19900,{"date":2319,"open":2320,"high":1041,"low":2320,"close":2320,"change":278,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-02",1.72,-1.15,72300,{"date":2324,"open":1537,"high":2325,"low":1537,"close":2316,"change":417,"percent_change":38,"volume":2326,"transactions":9,"vwap":2316},"2025-05-01",1.755,21300,{"date":2328,"open":2292,"high":2281,"low":2320,"close":2329,"change":971,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-04-30",1.73,-0.57,29700,{"date":2333,"open":2293,"high":2334,"low":2316,"close":2316,"change":1194,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2316},"2025-04-29",1.88,-3.33,9700,{"date":2338,"open":2339,"high":2306,"low":1537,"close":2306,"change":152,"percent_change":1109,"volume":2340,"transactions":9,"vwap":2306},"2025-04-28",1.735,48700,{"date":2342,"open":2320,"high":1599,"low":2275,"close":1148,"change":1119,"percent_change":2329,"volume":2343,"transactions":9,"vwap":1148},"2025-04-25",29300,{"date":181,"open":2320,"high":2345,"low":2043,"close":2329,"change":417,"percent_change":38,"volume":2346,"transactions":9,"vwap":2329},1.77,66700]