[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DH":3,"homepage-market-summary":31,"stock-historical-DH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DH","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},"Definitive Healthcare Corp. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Definitive Healthcare Corp is a provider of healthcare commercial intelligence. Its SaaS-based healthcare commercial intelligence platform is designed to provide comprehensive and accurate information on the healthcare ecosystem in the U.S. The platform uses deep analytics and data science to help customers develop data-driven strategic decisions, such as finding new markets to enter, building comprehensive go-to-market strategies, accessing tactical information to help target the right decision makers, and improving win rates with detailed contextual information. The company derives substantially all of its revenue from the sale of subscription fees for access to its platform and stand-ready support. Geographically, it derives a majority of its revenue from the United States.","686","Framingham, MA",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},0.9333,0.9412,0.9577,0.9291,0.9361,-0.0028,-0.3,207154.899135,1387,0.9452,3.48,0.6103,439459.720979136,11.3,1268,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.7,469833,171489130.244784,-63.68,"2025-04-22",[183,184,194,203,212,223,232,239,248,256,266,275,285,296,305,313,321,326,332,337,342,348,356,367,376,387,397,407,418,426,437,447,457,467,476,486,496,505,516,526,535,546,555,563,572,582,592,600,611,622,631,641,651,661,671,679,686,694,702,710,717,722,729,736,745,753,760,768,774,783,790,798,805,813,818,825,832,841,847,854,860,867,875,883,891,898,906,913,920,927,933,942,949,954,957,964,970,975,982,990,999,1007,1013,1020,1026,1034,1039,1044,1051,1057,1061,1067,1072,1078,1085,1088,1091,1096,1100,1106,1111,1117,1124,1130,1134,1139,1145,1150,1155,1162,1168,1173,1176,1181,1187,1192,1198,1204,1208,1213,1217,1222,1227,1235,1240,1245,1250,1255,1259,1263,1267,1274,1281,1289,1293,1300,1307,1314,1320,1326,1333,1341,1349,1354,1359,1367,1376,1383,1390,1397,1405,1412,1420,1427,1435,1442,1449,1455,1460,1466,1472,1478,1484,1489,1495,1501,1506,1511,1516,1522,1528,1536,1543,1547,1553,1558,1562,1567,1573,1578,1584,1587,1593,1597,1601,1606,1611,1615,1620,1623,1628,1635,1642,1647,1652,1658,1665,1669,1674,1679,1684,1688,1692,1697,1702,1708,1715,1718,1723,1727,1732,1736,1741,1745,1751,1756,1760,1763,1767,1772,1779,1782,1788,1794,1797,1802,1809,1813,1820,1828,1833,1838,1845,1854,1862,1867,1872,1879,1886,1894,1899,1907,1912,1916,1922,1928,1934,1940,1945,1950,1954,1959,1964,1970,1975,1980,1984,1987,1992,1998,2005,2011,2019,2023,2028,2032,2037,2044,2052,2058,2064,2067,2070,2074,2078,2082,2085,2089,2094,2099,2104,2108,2114,2118,2121,2125,2128,2132,2137,2140,2145,2150,2154,2159,2162,2165,2169,2172,2176,2182,2186,2190,2193,2198,2201,2205,2210,2215,2220,2225,2228,2233,2237,2243,2248,2252,2260,2264,2269,2273,2278,2285,2290,2296,2300,2304,2308,2313,2317,2323,2329,2334,2340,2344,2347,2350,2355,2359,2362,2366,2371,2375,2379,2382,2386],{"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",0.93,0.943,0.91,0.0311,3.44,358662.713314,1783,0.9258,{"date":195,"open":186,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.9373,0.905,-0.025,-2.69,2394063.87956,1022,0.9077,{"date":204,"open":205,"high":206,"low":205,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.9024,0.9309,0.0147,1.61,214952.332069,1418,0.9204,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.92,0.9364,0.9101,0.9153,-0.0297,-3.14,388209.491561,1581,0.9197,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.03,0.945,-0.065,-6.44,569213.015289,1658,0.9782,{"date":233,"open":90,"high":225,"low":234,"close":103,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.9883,0,669976.149831,2406,1.012,{"date":240,"open":241,"high":103,"low":242,"close":103,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",0.896,0.8904,0.12,13.48,420389.160733,1957,0.9384,{"date":249,"open":188,"high":186,"low":250,"close":251,"change":113,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.88815,0.89,-1.11,2345135.372093,3779,0.9046,{"date":257,"open":258,"high":259,"low":260,"close":68,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.9681,0.971,0.8926,-0.06,-6.25,2610731.864,3616,0.9349,{"date":267,"open":186,"high":268,"low":186,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.991,0.96,0.0018,0.19,2566144.201294,2427,0.9698,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":20},"2026-09-17",0.9664,0.985,0.9027,0.9582,-0.0068,-0.7,592621.751588,3050,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.98,0.99005,0.9601,0.965,-0.035,-3.5,381709.439004,1745,0.9716,{"date":297,"open":90,"high":298,"low":299,"close":47,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",1.05,0.9954,-0.02,-1.96,600742.99254,1849,1.031,{"date":306,"open":307,"high":298,"low":90,"close":90,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.04,-0.03,-2.86,462350.805584,1623,1.0302,{"date":314,"open":225,"high":298,"low":315,"close":298,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",1.025,0.02,1.94,420813.552465,1361,1.0386,{"date":322,"open":307,"high":298,"low":315,"close":225,"change":235,"percent_change":235,"volume":323,"transactions":324,"vwap":325},"2026-09-10",800607.222943,3240,1.0388,{"date":327,"open":307,"high":298,"low":90,"close":225,"change":328,"percent_change":287,"volume":329,"transactions":330,"vwap":331},"2026-09-09",0.01,525352.885161,1811,1.0355,{"date":333,"open":298,"high":298,"low":90,"close":90,"change":308,"percent_change":309,"volume":334,"transactions":335,"vwap":336},"2026-09-08",776669.462164,3150,1.0357,{"date":338,"open":90,"high":298,"low":90,"close":298,"change":328,"percent_change":269,"volume":339,"transactions":340,"vwap":341},"2026-09-04",602041.194524,1622,1.0404,{"date":343,"open":298,"high":344,"low":90,"close":307,"change":235,"percent_change":235,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.07,1013460.842062,5176,1.0409,{"date":349,"open":90,"high":350,"low":90,"close":307,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",1.22,0.1377,15.26,8700104.666048,31084,1.0824,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",0.95,0.9678,0.8779,0.9023,-0.0477,-5.02,178311.227073,1376,0.9059,{"date":368,"open":369,"high":90,"low":370,"close":358,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",0.8,0.79495,0.1476,18.39,1122275.756709,4127,0.9422,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",0.82,0.839799,0.7642,0.8024,-0.012,-1.47,190885.983727,1405,0.7944,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",0.7728,0.8279,0.8144,0.0243,3.08,222503.705288,1839,0.7979,{"date":398,"open":399,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",0.76,0.7901,0.7271,0.0359,4.76,214311.922069,1291,0.7564,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",0.7308,0.7566,0.7156,0.7542,0.0333,4.62,89472.720359,761,0.7341,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":358,"volume":424,"transactions":30,"vwap":425},"2026-08-24",0.699,0.75,0.7209,0.0068,155148.08314,0.7269,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",0.7275,0.735,0.6841,0.7141,-0.0134,-1.84,209574.151988,1793,0.7103,{"date":438,"open":439,"high":440,"low":441,"close":428,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",0.7098,0.7505,0.6912,0.0095,1.32,183542.93059,1076,0.7268,{"date":448,"open":449,"high":450,"low":138,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",0.68,0.72,0.718,0.058,8.79,204965.653977,920,0.6991,{"date":458,"open":459,"high":460,"low":461,"close":138,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",0.6394,0.7221,0.6314,0.0206,3.22,403085.864039,1025,0.685,{"date":468,"open":469,"high":470,"low":471,"close":459,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":461},"2026-08-17",0.639,0.6492,0.6104,0.0002,0.03,274126.06706,1487,{"date":477,"open":478,"high":479,"low":27,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",0.63,0.6478,0.6392,-0.0015,-0.23,351833.871493,1934,0.6307,{"date":487,"open":138,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",0.679,0.622,0.6407,-0.0095,-1.46,138010.889985,760,0.6403,{"date":497,"open":498,"high":499,"low":478,"close":500,"change":501,"percent_change":103,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.631,0.6635,0.6502,0.0065,178469.425179,1169,0.6479,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",0.6832,0.7436,0.6301,0.6437,-0.0548,-7.85,357521.379377,2706,0.6701,{"date":517,"open":518,"high":450,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",0.7135,0.6918,0.6985,-0.015,-2.1,172012.905475,1290,0.7037,{"date":527,"open":528,"high":39,"low":529,"close":518,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",0.69,0.6853,0.0283,4.13,173887.951026,868,0.7003,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",0.6862,0.694,0.65,0.6852,0.0178,2.67,244625.946459,1262,0.6689,{"date":547,"open":528,"high":548,"low":539,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",0.6993,0.6674,-0.0326,-4.66,174126.47062,1080,0.6745,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":235,"percent_change":235,"volume":561,"transactions":562,"vwap":430},"2026-08-04",0.7077,0.7201,0.666,0.7,272998.407628,1156,{"date":564,"open":565,"high":429,"low":566,"close":560,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",0.7139,0.682,0.0177,2.59,120957.226874,1166,0.6988,{"date":573,"open":574,"high":565,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",0.7024,0.67495,0.6823,-0.0348,-4.85,279670.940678,1182,0.6889,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",0.739,0.69835,0.7171,-0.0129,-1.77,67303.072515,1172,0.7131,{"date":593,"open":450,"high":594,"low":595,"close":39,"change":596,"percent_change":463,"volume":597,"transactions":598,"vwap":599},"2026-07-29",0.7522,0.7102,0.0228,153167.320206,1297,0.727,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",0.689,0.7114,0.6773,0.7072,0.0336,4.99,121418.506716,1327,0.6955,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",0.67,0.7007,0.65181,0.6736,-0.0094,-1.38,105984.341989,984,0.6785,{"date":623,"open":576,"high":610,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",0.6702,0.683,-0.0029,-0.42,116583.766454,1511,0.6787,{"date":632,"open":633,"high":634,"low":515,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",0.6978,0.7011,0.6859,-0.0151,-2.15,120140.390211,722,0.6839,{"date":642,"open":586,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.8078,0.6837,0.701,-0.0241,-3.32,111321.768669,1027,0.7015,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":539,"volume":658,"transactions":659,"vwap":660},"2026-07-21",0.709,0.728,0.7016,0.7251,0.0047,85277.706677,1044,0.7169,{"date":662,"open":421,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",0.7857,0.6979,0.7204,-0.0386,-5.09,334905.997572,2557,0.7264,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-17",0.801,0.81099999,0.759,-0.062,-7.55,377200,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":328,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-07-16",0.79699999,0.82300001,0.82099998,1.23,181600,{"date":687,"open":688,"high":689,"low":690,"close":674,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":674},"2026-07-15",0.83600003,0.87599999,0.80800003,-0.038,-4.48,259300,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-07-14",0.80000001,0.84899998,0.78600001,0.046,5.73,249800,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-13",0.83499998,0.86299998,0.80299997,-0.033,-3.95,181100,{"date":711,"open":712,"high":713,"low":712,"close":688,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":688},"2026-07-10",0.80199999,0.85000002,0.034,4.24,204800,{"date":718,"open":696,"high":719,"low":696,"close":712,"change":113,"percent_change":720,"volume":721,"transactions":9,"vwap":712},"2026-07-09",0.84399998,-1.23,221200,{"date":723,"open":724,"high":724,"low":690,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",0.91000003,0.81199998,-0.088,-9.78,328100,{"date":730,"open":731,"high":732,"low":705,"close":731,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":731},"2026-07-07",0.89999998,0.93900001,0.038,4.41,578300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",0.76300001,0.89300001,0.75599998,0.86199999,0.082,10.51,357700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":300,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-02",0.81,0.83999997,0.76999998,0.77999997,-2.5,256900,{"date":754,"open":696,"high":755,"low":756,"close":696,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":696},"2026-07-01",0.85900003,0.79400003,-0.031,-3.73,576900,{"date":761,"open":762,"high":713,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",0.72899997,0.71499997,0.83099997,0.113,15.74,1254800,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":452,"percent_change":453,"volume":773,"transactions":9,"vwap":772},"2026-06-29",0.67000002,0.73900002,0.71799999,739300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",0.63999999,0.67900002,0.62,0.66000003,0.032,5.1,4199200,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",0.75700003,0.62800002,-0.132,-17.37,846000,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",0.72600001,0.81999999,0.75999999,0.023,3.12,341400,{"date":799,"open":421,"high":740,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",0.72100002,0.73699999,-0.014,-1.86,365300,{"date":806,"open":807,"high":808,"low":421,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",0.778,0.78299999,0.75099999,-0.009,-1.18,188700,{"date":814,"open":815,"high":793,"low":794,"close":794,"change":308,"percent_change":816,"volume":817,"transactions":9,"vwap":794},"2026-06-18",0.80500001,-3.8,437300,{"date":819,"open":696,"high":793,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",0.76800001,0.79000002,-0.017,-2.11,323700,{"date":826,"open":827,"high":827,"low":696,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",0.83399999,0.80699998,0.003,0.37,218700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",0.86000001,0.90799999,0.79299998,0.80400002,-0.036,-4.29,314100,{"date":842,"open":688,"high":843,"low":844,"close":748,"change":810,"percent_change":845,"volume":846,"transactions":9,"vwap":748},"2026-06-12",0.87800002,0.833,-1.06,164600,{"date":848,"open":849,"high":850,"low":815,"close":697,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":697},"2026-06-11",0.83200002,0.85100001,0.017,2.04,237500,{"date":855,"open":741,"high":856,"low":683,"close":849,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":849},"2026-06-10",0.866,-0.019,-2.23,180900,{"date":861,"open":705,"high":862,"low":863,"close":850,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":850},"2026-06-09",0.87,0.84100002,0.004,0.47,193000,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",0.93800002,0.84299999,0.847,-0.05,-5.57,222300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":113,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",0.91399997,0.98199999,0.85500002,0.89700001,-1.1,320800,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-04",0.88999999,0.92900002,0.90700001,0.029,3.3,159900,{"date":892,"open":893,"high":894,"low":834,"close":843,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":843},"2026-06-03",0.95099998,0.97000003,-0.082,-8.54,321200,{"date":899,"open":900,"high":103,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-02",0.99299997,0.93400002,0.95999998,-0.027,-2.74,296400,{"date":907,"open":893,"high":47,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",0.94999999,0.98699999,0.056,6.02,388300,{"date":914,"open":915,"high":894,"low":863,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",0.89499998,0.93099999,0.043,4.84,574400,{"date":921,"open":748,"high":922,"low":923,"close":924,"change":888,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-28",0.89899999,0.82999998,0.88800001,3.38,292400,{"date":928,"open":929,"high":929,"low":870,"close":755,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":755},"2026-05-27",0.92000002,-0.044,-4.87,233500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",0.88,0.90399998,0.82700002,0.903,0.051,5.99,452300,{"date":943,"open":747,"high":944,"low":945,"close":946,"change":780,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-22",0.87900001,0.80900002,0.852,3.9,331700,{"date":950,"open":713,"high":713,"low":706,"close":793,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":793},"2026-05-21",-0.039,-4.54,505700,{"date":955,"open":885,"high":885,"low":748,"close":755,"change":382,"percent_change":618,"volume":956,"transactions":9,"vwap":755},"2026-05-20",162900,{"date":958,"open":863,"high":959,"low":960,"close":961,"change":473,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",0.88499999,0.82200003,0.87099999,3.57,229500,{"date":965,"open":747,"high":966,"low":747,"close":863,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":863},"2026-05-18",0.86799997,0.033,4.08,317200,{"date":971,"open":850,"high":834,"low":690,"close":690,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":690},"2026-05-15",-0.052,-6.05,265700,{"date":976,"open":731,"high":977,"low":978,"close":834,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":834},"2026-05-14",0.90100002,0.85600001,-0.026,-2.93,354500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-13",0.94,0.88099998,0.88599998,-0.041,-4.42,375300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",0.98900002,1.003,0.92500001,0.92699999,-0.061,-6.17,218100,{"date":1000,"open":1001,"high":103,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-11",0.98000002,0.921,0.98799998,0.035,3.67,410500,{"date":1008,"open":298,"high":298,"low":915,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",0.95300001,0.031,3.36,412400,{"date":1014,"open":984,"high":1015,"low":1002,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-07",0.96399999,0.92199999,-0.023,-2.43,331900,{"date":1021,"open":1022,"high":1001,"low":1023,"close":1024,"change":822,"percent_change":588,"volume":1025,"transactions":9,"vwap":1024},"2026-05-06",0.96499997,0.90899998,0.94499999,284000,{"date":1027,"open":1028,"high":298,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",1.035,0.93199998,0.96200001,-0.068,-6.6,390700,{"date":1035,"open":1001,"high":344,"low":894,"close":225,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":225},"2026-05-04",0.044,4.46,413700,{"date":1040,"open":1022,"high":47,"low":1002,"close":1041,"change":967,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-01",0.986,3.46,234600,{"date":1045,"open":1046,"high":1047,"low":936,"close":1009,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1009},"2026-04-30",0.935,0.95899999,0.018,1.93,220200,{"date":1052,"open":103,"high":103,"low":1053,"close":1046,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1046},"2026-04-29",0.93000001,-0.075,-7.43,318600,{"date":1058,"open":103,"high":90,"low":1059,"close":103,"change":235,"percent_change":235,"volume":1060,"transactions":9,"vwap":103},"2026-04-28",0.99000001,143200,{"date":1062,"open":90,"high":1063,"low":1064,"close":103,"change":113,"percent_change":1065,"volume":1066,"transactions":9,"vwap":103},"2026-04-27",1.06,0.99400002,-0.98,256300,{"date":1068,"open":1069,"high":307,"low":894,"close":90,"change":316,"percent_change":1070,"volume":1071,"transactions":9,"vwap":90},"2026-04-24",1.028,2,180700,{"date":1073,"open":1074,"high":1074,"low":1059,"close":47,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":47},"2026-04-23",1.11,-0.12,-10.71,214100,{"date":1079,"open":344,"high":1080,"low":298,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-22",1.135,1.12,0.07,6.67,199000,{"date":1086,"open":298,"high":118,"low":307,"close":298,"change":235,"percent_change":235,"volume":1087,"transactions":9,"vwap":298},"2026-04-21",328400,{"date":1089,"open":225,"high":344,"low":315,"close":298,"change":316,"percent_change":317,"volume":1090,"transactions":9,"vwap":298},"2026-04-20",189300,{"date":1092,"open":1063,"high":1093,"low":225,"close":225,"change":300,"percent_change":1094,"volume":1095,"transactions":9,"vwap":225},"2026-04-17",1.085,-1.9,237900,{"date":1097,"open":344,"high":1098,"low":90,"close":298,"change":308,"percent_change":1099,"volume":1084,"transactions":9,"vwap":298},"2026-04-16",1.09,-2.78,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1082,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-15",0.99800003,1.08,6.93,209700,{"date":1107,"open":1108,"high":225,"low":1001,"close":103,"change":1048,"percent_change":1109,"volume":1110,"transactions":9,"vwap":103},"2026-04-14",0.995,1.81,142800,{"date":1112,"open":984,"high":1064,"low":929,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-13",0.99199998,0.045,4.75,333000,{"date":1118,"open":1119,"high":1119,"low":1002,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-10",0.99599999,0.94700003,-0.024,-2.47,264300,{"date":1125,"open":1063,"high":1063,"low":1053,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-09",0.97100002,-0.069,-6.63,262600,{"date":1131,"open":1081,"high":1081,"low":225,"close":307,"change":308,"percent_change":1132,"volume":1133,"transactions":9,"vwap":307},"2026-04-08",-2.8,175000,{"date":1135,"open":1103,"high":1074,"low":1136,"close":344,"change":308,"percent_change":1137,"volume":1138,"transactions":9,"vwap":344},"2026-04-07",1.051,-2.73,200000,{"date":1140,"open":1063,"high":1141,"low":1063,"close":1142,"change":316,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",1.125,1.1,1.85,125500,{"date":1146,"open":344,"high":1147,"low":307,"close":1103,"change":113,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1103},"2026-04-02",1.115,-0.92,192900,{"date":1151,"open":684,"high":684,"low":1093,"close":1098,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1098},"2026-04-01",-0.14,-11.38,273800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":684,"change":1082,"percent_change":1160,"volume":1161,"transactions":9,"vwap":684},"2026-03-31",1.16,1.24,1.075,6.03,929600,{"date":1163,"open":1103,"high":1164,"low":307,"close":1157,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1157},"2026-03-30",1.165,0.11,10.48,440800,{"date":1169,"open":1103,"high":1074,"low":315,"close":298,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":298},"2026-03-27",-0.04,-3.67,248800,{"date":1174,"open":1063,"high":1147,"low":1063,"close":1098,"change":235,"percent_change":235,"volume":1175,"transactions":9,"vwap":1098},"2026-03-26",176600,{"date":1177,"open":118,"high":1178,"low":298,"close":1098,"change":300,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1098},"2026-03-25",1.14,-1.8,188400,{"date":1182,"open":1183,"high":1183,"low":1093,"close":1074,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1074},"2026-03-24",1.17,-0.08,-6.72,249300,{"date":1188,"open":1183,"high":1189,"low":1074,"close":61,"change":108,"percent_change":1190,"volume":1191,"transactions":9,"vwap":61},"2026-03-23",1.21,5.31,330500,{"date":1193,"open":225,"high":1194,"low":225,"close":118,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":118},"2026-03-20",1.15,0.13,13,1227600,{"date":1199,"open":1063,"high":1093,"low":1200,"close":47,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":47},"2026-03-19",0.97399998,-0.07,-6.54,1676000,{"date":1205,"open":1074,"high":1074,"low":1063,"close":344,"change":872,"percent_change":1206,"volume":1207,"transactions":9,"vwap":344},"2026-03-18",-4.46,231400,{"date":1209,"open":1142,"high":1210,"low":1142,"close":1081,"change":316,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1081},"2026-03-17",1.18,1.82,198700,{"date":1214,"open":118,"high":1194,"low":1142,"close":1142,"change":308,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1142},"2026-03-16",-2.65,193700,{"date":1218,"open":1081,"high":1219,"low":1220,"close":118,"change":235,"percent_change":235,"volume":1221,"transactions":9,"vwap":118},"2026-03-13",1.175,1.105,390000,{"date":1223,"open":1210,"high":350,"low":1147,"close":118,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":118},"2026-03-12",-0.055,-4.64,277800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":521,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-11",1.2,1.25,1.145,1.185,-1.25,240000,{"date":1236,"open":350,"high":1237,"low":1232,"close":1229,"change":1170,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2026-03-10",1.285,-3.23,420000,{"date":1241,"open":1157,"high":1242,"low":1074,"close":1158,"change":108,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1158},"2026-03-09",1.265,5.08,434200,{"date":1246,"open":1210,"high":1247,"low":1178,"close":1210,"change":1170,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1210},"2026-03-06",1.205,-3.28,252400,{"date":1251,"open":1229,"high":1252,"low":1253,"close":350,"change":235,"percent_change":235,"volume":1254,"transactions":9,"vwap":350},"2026-03-05",1.26,1.155,289800,{"date":1256,"open":1178,"high":1158,"low":1081,"close":350,"change":108,"percent_change":1257,"volume":1258,"transactions":9,"vwap":350},"2026-03-04",5.17,350600,{"date":1260,"open":1178,"high":1247,"low":344,"close":1157,"change":316,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1157},"2026-03-03",1.75,442700,{"date":1264,"open":1189,"high":684,"low":1142,"close":1178,"change":1152,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1178},"2026-03-02",-10.94,523000,{"date":1268,"open":1269,"high":1270,"low":1178,"close":1271,"change":1075,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-27",1.27,1.29,1.28,-8.57,603900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1276,"change":113,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-02-26",1.4,1.5,1.38,-0.71,764400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":316,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-25",1.39,1.435,1.365,1.41,1.44,272200,{"date":1290,"open":1278,"high":1287,"low":1291,"close":1283,"change":328,"percent_change":450,"volume":1292,"transactions":9,"vwap":1283},"2026-02-24",1.36,401200,{"date":1294,"open":1295,"high":1277,"low":1296,"close":1278,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1278},"2026-02-23",1.49,1.37,-0.13,-8.61,536100,{"date":1301,"open":1302,"high":1303,"low":1277,"close":1304,"change":261,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-20",1.55,1.625,1.51,-3.82,208900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":235,"percent_change":235,"volume":1313,"transactions":9,"vwap":1312},"2026-02-19",1.58,1.59,1.52,1.57,252700,{"date":1315,"open":1309,"high":1316,"low":1317,"close":1312,"change":328,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1312},"2026-02-18",1.62,1.56,0.64,234500,{"date":1321,"open":1309,"high":1322,"low":1323,"close":1317,"change":308,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1317},"2026-02-17",1.63,1.535,-1.89,319000,{"date":1327,"open":1317,"high":1328,"low":1329,"close":1310,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1310},"2026-02-13",1.65,1.545,0.05,3.25,369800,{"date":1334,"open":1335,"high":1336,"low":1311,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",1.72,1.74,1.54,-0.15,-8.88,531900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-11",1.89,1.68,1.69,-0.2,-10.58,343000,{"date":1350,"open":1351,"high":1070,"low":1352,"close":1343,"change":235,"percent_change":235,"volume":1353,"transactions":9,"vwap":1343},"2026-02-10",1.92,1.87,329300,{"date":1355,"open":1070,"high":1070,"low":1343,"close":1343,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1343},"2026-02-09",-0.1,-5.03,331300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":473,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-06",1.98,2.0050001,1.901,1.99,1.53,273000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-05",2.03,2.035,1.95,1.96,-0.09,-4.39,316500,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1075,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-04",2.17,2.045,2.05,-5.53,358700,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1378,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2026-02-03",2.35,2.124,-0.17,-7.26,376700,{"date":1391,"open":1392,"high":1385,"low":1393,"close":1394,"change":316,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-02",2.31,2.275,2.34,0.86,308000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1261,"volume":1404,"transactions":9,"vwap":1402},"2026-01-30",2.23,2.33,2.205,2.32,0.04,357500,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1184,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-29",2.37,2.24,2.28,-3.39,452400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":308,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-28",2.38,2.405,2.345,2.36,-1.26,384400,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":872,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-27",2.45,2.365,2.39,-2.05,163900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":328,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-26",2.42,2.485,2.395,2.44,0.41,268500,{"date":1436,"open":1437,"high":1438,"low":1429,"close":1439,"change":872,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-23",2.46,2.53,2.43,-2.02,205900,{"date":1443,"open":1424,"high":1444,"low":1424,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-22",2.58,2.48,0.1,4.2,351600,{"date":1450,"open":1451,"high":1452,"low":1409,"close":1414,"change":1165,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1414},"2026-01-21",2.3,2.445,4.85,435100,{"date":1456,"open":1394,"high":1423,"low":1457,"close":1458,"change":1075,"percent_change":363,"volume":1459,"transactions":9,"vwap":1458},"2026-01-20",2.26,2.27,352900,{"date":1461,"open":1439,"high":1462,"low":1463,"close":1424,"change":1170,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1424},"2026-01-16",2.435,2.375,-1.65,245400,{"date":1467,"open":1468,"high":1469,"low":1424,"close":1439,"change":308,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1439},"2026-01-15",2.47,2.475,-1.22,308700,{"date":1473,"open":1468,"high":1474,"low":1475,"close":1437,"change":113,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1437},"2026-01-14",2.49,2.41,-0.4,282800,{"date":1479,"open":1480,"high":1481,"low":1432,"close":1468,"change":1201,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1468},"2026-01-13",2.54,2.552,-2.76,412100,{"date":1485,"open":1480,"high":1486,"low":1430,"close":1480,"change":113,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1480},"2026-01-12",2.57,-0.39,252900,{"date":1490,"open":1486,"high":1491,"low":1437,"close":1492,"change":300,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-09",2.605,2.55,-0.78,327500,{"date":1496,"open":1492,"high":1497,"low":1498,"close":1486,"change":328,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1486},"2026-01-08",2.655,2.545,0.39,257000,{"date":1502,"open":1492,"high":568,"low":1430,"close":1503,"change":316,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-07",2.56,0.79,465500,{"date":1507,"open":1437,"high":1508,"low":1462,"close":1480,"change":1509,"percent_change":1331,"volume":1510,"transactions":9,"vwap":1480},"2026-01-06",2.575,0.08,467200,{"date":1512,"open":1424,"high":1503,"low":1414,"close":1437,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1437},"2026-01-05",0.085,3.58,476400,{"date":1517,"open":1518,"high":1518,"low":1394,"close":1463,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1463},"2026-01-02",2.87,-0.495,-17.25,1190600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1518,"change":1509,"percent_change":1518,"volume":1527,"transactions":9,"vwap":1518},"2025-12-31",2.78,2.88,2.77,682100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1509,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-30",2.71,2.8,2.63,2.79,2.95,631400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1530,"change":1509,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2025-12-29",2.62,2.725,2.61,3.04,462900,{"date":1544,"open":568,"high":1545,"low":1480,"close":1532,"change":328,"percent_change":148,"volume":1546,"transactions":9,"vwap":1532},"2025-12-26",2.66,542300,{"date":1548,"open":1549,"high":1550,"low":1445,"close":1538,"change":1446,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1538},"2025-12-24",2.5,2.645,3.97,354300,{"date":1554,"open":1549,"high":1492,"low":1555,"close":1556,"change":113,"percent_change":1476,"volume":1557,"transactions":9,"vwap":1556},"2025-12-23",2.4,2.52,617400,{"date":1559,"open":1492,"high":1560,"low":1474,"close":1438,"change":113,"percent_change":1487,"volume":1561,"transactions":9,"vwap":1438},"2025-12-22",2.65,628300,{"date":1563,"open":1503,"high":1564,"low":1462,"close":1480,"change":1170,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1480},"2025-12-19",2.64,-1.55,1572700,{"date":1568,"open":1392,"high":568,"low":1569,"close":1444,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1444},"2025-12-18",2.295,0.3,13.16,2028300,{"date":1574,"open":1402,"high":1416,"low":1575,"close":1409,"change":113,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1409},"2025-12-17",2.265,-0.44,502900,{"date":1579,"open":1451,"high":1392,"low":1580,"close":1581,"change":113,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-16",2.25,2.29,-0.43,543600,{"date":1585,"open":1385,"high":1407,"low":1408,"close":1451,"change":113,"percent_change":1582,"volume":1586,"transactions":9,"vwap":1451},"2025-12-15",398400,{"date":1588,"open":1458,"high":1589,"low":1590,"close":1392,"change":328,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1392},"2025-12-12",2.315,2.235,0.43,708000,{"date":1594,"open":1424,"high":1475,"low":1457,"close":1451,"change":1184,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1451},"2025-12-11",-3.36,386100,{"date":1598,"open":1407,"high":1422,"low":1394,"close":1414,"change":328,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1414},"2025-12-10",0.42,346200,{"date":1602,"open":1422,"high":1422,"low":1603,"close":1407,"change":1184,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1407},"2025-12-09",2.355,-3.27,384500,{"date":1607,"open":1468,"high":1549,"low":1608,"close":1422,"change":308,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1422},"2025-12-08",2.415,-1.21,316600,{"date":1612,"open":1503,"high":1564,"low":1432,"close":1445,"change":1184,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1445},"2025-12-05",-3.12,352000,{"date":1616,"open":1617,"high":1540,"low":1474,"close":1503,"change":308,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1503},"2025-12-04",2.6,-1.16,406500,{"date":1621,"open":1530,"high":1530,"low":1498,"close":568,"change":261,"percent_change":1622,"volume":1483,"transactions":9,"vwap":568},"2025-12-03",-2.26,{"date":1624,"open":1625,"high":1625,"low":1564,"close":1560,"change":113,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1560},"2025-12-02",2.73,-0.38,384100,{"date":1629,"open":1630,"high":1525,"low":1631,"close":1545,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1545},"2025-12-01",2.86,2.635,-0.18,-6.34,300300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":473,"percent_change":344,"volume":1641,"transactions":9,"vwap":1640},"2025-11-28",2.81,3,2.76,2.84,188100,{"date":1643,"open":1531,"high":1644,"low":1545,"close":1637,"change":328,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1637},"2025-11-26",2.85,0.36,265400,{"date":1648,"open":1649,"high":1640,"low":1617,"close":1531,"change":1165,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1531},"2025-11-25",2.7,4.09,440600,{"date":1653,"open":1654,"high":1524,"low":542,"close":1655,"change":1201,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-24",2.75,2.69,-2.54,322900,{"date":1659,"open":1617,"high":1660,"low":1661,"close":1639,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1639},"2025-11-21",2.766,2.535,0.16,6.15,264000,{"date":1666,"open":1532,"high":1667,"low":1444,"close":1617,"change":316,"percent_change":133,"volume":1668,"transactions":9,"vwap":1617},"2025-11-20",2.715,251900,{"date":1670,"open":1617,"high":1560,"low":1671,"close":1444,"change":300,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1444},"2025-11-19",2.51,-0.77,538300,{"date":1675,"open":568,"high":1560,"low":1676,"close":1617,"change":300,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1617},"2025-11-18",2.565,-0.76,163000,{"date":1680,"open":1655,"high":1654,"low":1681,"close":1538,"change":1075,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1538},"2025-11-17",2.615,-4.38,181400,{"date":1685,"open":542,"high":1639,"low":1540,"close":1686,"change":316,"percent_change":160,"volume":1687,"transactions":9,"vwap":1686},"2025-11-14",2.74,219600,{"date":1689,"open":1649,"high":1690,"low":1540,"close":1691,"change":235,"percent_change":235,"volume":752,"transactions":9,"vwap":1691},"2025-11-13",2.775,2.72,{"date":1693,"open":1644,"high":1694,"low":1655,"close":1691,"change":1338,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1691},"2025-11-12",2.92,-5.23,375900,{"date":1698,"open":1640,"high":1699,"low":1700,"close":1518,"change":316,"percent_change":560,"volume":1701,"transactions":9,"vwap":1518},"2025-11-11",2.905,2.83,120400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1644,"change":1184,"percent_change":1137,"volume":1707,"transactions":9,"vwap":1644},"2025-11-10",2.97,2.99,2.835,227200,{"date":1709,"open":1637,"high":1710,"low":1649,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-07",2.989,2.93,0.28,10.57,509000,{"date":1716,"open":1691,"high":1691,"low":1617,"close":1560,"change":1201,"percent_change":1717,"volume":701,"transactions":9,"vwap":1560},"2025-11-06",-2.57,{"date":1719,"open":1524,"high":1720,"low":542,"close":1691,"change":261,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1691},"2025-11-05",2.82,-2.16,157300,{"date":1724,"open":1533,"high":1725,"low":1530,"close":1524,"change":1184,"percent_change":1132,"volume":1726,"transactions":9,"vwap":1524},"2025-11-04",2.825,250900,{"date":1728,"open":1526,"high":1729,"low":1655,"close":1630,"change":1730,"percent_change":1331,"volume":1731,"transactions":9,"vwap":1630},"2025-11-03",2.96,0.09,491100,{"date":1733,"open":1734,"high":1524,"low":1538,"close":1526,"change":1730,"percent_change":1011,"volume":1735,"transactions":9,"vwap":1526},"2025-10-31",2.68,210100,{"date":1737,"open":1639,"high":1738,"low":1734,"close":1734,"change":1373,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1734},"2025-10-30",2.795,-3.25,298800,{"date":1742,"open":1711,"high":1711,"low":1625,"close":1526,"change":1387,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1526},"2025-10-29",-5.78,277200,{"date":1746,"open":1729,"high":1747,"low":1525,"close":1748,"change":308,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-28",2.985,2.94,-1.01,180300,{"date":1752,"open":1753,"high":1754,"low":1694,"close":1704,"change":235,"percent_change":235,"volume":1755,"transactions":9,"vwap":1704},"2025-10-27",2.98,3.02,216700,{"date":1757,"open":1704,"high":1758,"low":1759,"close":1704,"change":316,"percent_change":449,"volume":1426,"transactions":9,"vwap":1704},"2025-10-24",3.01,2.91,{"date":1761,"open":1748,"high":1638,"low":1518,"close":1534,"change":328,"percent_change":1762,"volume":709,"transactions":9,"vwap":1534},"2025-10-23",0.34,{"date":1764,"open":1729,"high":1754,"low":1765,"close":1748,"change":308,"percent_change":1749,"volume":1766,"transactions":9,"vwap":1748},"2025-10-22",2.895,190400,{"date":1768,"open":1758,"high":1769,"low":1748,"close":1704,"change":1201,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1704},"2025-10-21",3.035,-2.3,185800,{"date":1773,"open":1774,"high":1775,"low":1518,"close":1541,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1541},"2025-10-20",2.9,3.045,0.17,5.92,212900,{"date":1780,"open":1729,"high":1753,"low":1781,"close":1518,"change":261,"percent_change":1425,"volume":1084,"transactions":9,"vwap":1518},"2025-10-17",2.815,{"date":1783,"open":1758,"high":1784,"low":1785,"close":1711,"change":261,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1711},"2025-10-16",3.03,2.865,-2.01,230900,{"date":1789,"open":1790,"high":796,"low":1791,"close":1705,"change":1170,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1705},"2025-10-15",3.07,2.955,-1.32,238700,{"date":1795,"open":1711,"high":1541,"low":1774,"close":1784,"change":1403,"percent_change":83,"volume":1796,"transactions":9,"vwap":1784},"2025-10-14",250200,{"date":1798,"open":1748,"high":1799,"low":1765,"close":1705,"change":243,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1705},"2025-10-13",3.055,4.18,448300,{"date":1803,"open":1804,"high":1805,"low":1630,"close":1518,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1518},"2025-10-10",3.1,3.149,-0.21,-6.82,397300,{"date":1810,"open":463,"high":1811,"low":393,"close":393,"change":1338,"percent_change":1225,"volume":1812,"transactions":9,"vwap":393},"2025-10-09",3.31,416500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1403,"percent_change":1230,"volume":1819,"transactions":9,"vwap":1818},"2025-10-08",3.21,3.285,3.16,3.23,272500,{"date":1821,"open":1822,"high":1823,"low":1817,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-07",3.41,3.43,3.19,-0.22,-6.45,338000,{"date":1829,"open":1042,"high":26,"low":1830,"close":1822,"change":113,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1822},"2025-10-06",3.34,-0.29,327200,{"date":1834,"open":1830,"high":1835,"low":889,"close":1836,"change":1730,"percent_change":1649,"volume":1837,"transactions":9,"vwap":1836},"2025-10-03",3.49,3.42,355400,{"date":1839,"open":962,"high":1840,"low":1841,"close":1842,"change":482,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-02",3.585,3.32,3.33,-6.46,299200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-01",4.01,4.02,3.515,3.56,-0.5,-12.32,566400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":316,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-30",4.04,4.065,3.875,4.06,0.5,565700,{"date":1863,"open":1864,"high":1856,"low":1865,"close":1856,"change":108,"percent_change":1304,"volume":1866,"transactions":9,"vwap":1856},"2025-09-29",4,3.919,254600,{"date":1868,"open":1869,"high":1864,"low":1869,"close":1870,"change":1195,"percent_change":925,"volume":1871,"transactions":9,"vwap":1870},"2025-09-26",3.86,3.98,184800,{"date":1873,"open":1874,"high":947,"low":1875,"close":1876,"change":1201,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-25",3.89,3.805,3.85,-1.79,195700,{"date":1880,"open":1800,"high":715,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-09-24",3.91,3.92,-0.25,-6,305700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1297,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-23",4.3,4.35,4.15,4.17,-3.02,371100,{"date":1895,"open":1800,"high":1888,"low":1896,"close":1888,"change":1730,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1888},"2025-09-22",4.11,2.14,431500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1201,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-19",4.28,4.31,4.05,4.21,-1.64,900100,{"date":1908,"open":1896,"high":1909,"low":1910,"close":1901,"change":271,"percent_change":97,"volume":1911,"transactions":9,"vwap":1901},"2025-09-18",4.32,4.055,312300,{"date":1913,"open":1650,"high":1914,"low":1847,"close":1650,"change":235,"percent_change":235,"volume":1915,"transactions":9,"vwap":1650},"2025-09-17",4.27,403000,{"date":1917,"open":1903,"high":1918,"low":1919,"close":1650,"change":1403,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1650},"2025-09-16",4.105,3.995,0.99,210800,{"date":1923,"open":1800,"high":1924,"low":1925,"close":1903,"change":1356,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1903},"2025-09-15",4.185,3.985,-2.41,214400,{"date":1929,"open":1930,"high":1931,"low":1847,"close":1890,"change":316,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1890},"2025-09-12",4.12,4.175,0.48,322500,{"date":1935,"open":1936,"high":1890,"low":1925,"close":531,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":531},"2025-09-11",3.99,0.15,3.77,287000,{"date":1941,"open":531,"high":531,"low":1551,"close":1870,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1870},"2025-09-10",-0.16,-3.86,259700,{"date":1946,"open":1947,"high":1890,"low":1848,"close":1947,"change":113,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-09",4.14,-0.24,286000,{"date":1951,"open":1848,"high":1800,"low":1848,"close":1890,"change":1937,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1890},"2025-09-08",3.75,322000,{"date":1955,"open":1856,"high":1956,"low":1957,"close":1864,"change":113,"percent_change":1883,"volume":1958,"transactions":9,"vwap":1864},"2025-09-05",4.1,3.961,226100,{"date":1960,"open":1874,"high":1961,"low":1962,"close":1847,"change":243,"percent_change":393,"volume":1963,"transactions":9,"vwap":1847},"2025-09-04",4.025,3.83,269500,{"date":1965,"open":1966,"high":947,"low":1967,"close":1874,"change":1509,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1874},"2025-09-03",3.78,3.74,2.1,320500,{"date":1971,"open":1551,"high":1859,"low":1972,"close":1972,"change":1825,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-02",3.81,-5.46,275800,{"date":1976,"open":1848,"high":1977,"low":1870,"close":1978,"change":316,"percent_change":1860,"volume":1979,"transactions":9,"vwap":1978},"2025-08-29",4.035,4.03,140100,{"date":1981,"open":1859,"high":1890,"low":1925,"close":1847,"change":308,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1847},"2025-08-28",-0.74,250800,{"date":1985,"open":947,"high":1903,"low":947,"close":1856,"change":1195,"percent_change":1841,"volume":1986,"transactions":9,"vwap":1856},"2025-08-27",136400,{"date":1988,"open":1989,"high":1978,"low":1990,"close":1881,"change":1184,"percent_change":1786,"volume":1991,"transactions":9,"vwap":1881},"2025-08-26",3.93,3.865,274600,{"date":1993,"open":1856,"high":1994,"low":1995,"close":1936,"change":1201,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1936},"2025-08-25",4.075,3.965,-1.72,248100,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1859,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1859},"2025-08-22",3.8,4.085,0.29,7.69,367600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1938,"change":1330,"percent_change":83,"volume":2010,"transactions":9,"vwap":1938},"2025-08-21",3.69,3.825,3.63,210900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1201,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-20",3.79,3.84,3.685,3.72,-1.85,265500,{"date":2020,"open":1989,"high":1903,"low":1938,"close":2013,"change":1152,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2013},"2025-08-19",-3.56,312900,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1989,"change":108,"percent_change":1302,"volume":2027,"transactions":9,"vwap":1989},"2025-08-18",3.87,3.945,289000,{"date":2029,"open":1972,"high":1881,"low":1972,"close":2025,"change":1082,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2025},"2025-08-15",1.84,225800,{"date":2033,"open":1869,"high":1869,"low":2034,"close":2000,"change":1152,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2000},"2025-08-14",3.725,-3.55,393900,{"date":2038,"open":2009,"high":1936,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-13",3.61,3.94,0.345,9.6,714900,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-12",3.51,3.71,3.595,0.075,2.13,801400,{"date":2053,"open":1869,"high":1848,"low":190,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-11",3.52,-0.34,-8.81,882100,{"date":2059,"open":1800,"high":177,"low":2060,"close":1869,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1869},"2025-08-08",3.815,-0.11,-2.77,991800,{"date":2065,"open":2040,"high":1919,"low":2060,"close":1551,"change":1403,"percent_change":90,"volume":2066,"transactions":9,"vwap":1551},"2025-08-07",680500,{"date":2068,"open":2025,"high":1551,"low":2025,"close":1989,"change":1330,"percent_change":1270,"volume":2069,"transactions":9,"vwap":1989},"2025-08-06",375700,{"date":2071,"open":1869,"high":1650,"low":1869,"close":2072,"change":1403,"percent_change":307,"volume":2073,"transactions":9,"vwap":2072},"2025-08-05",3.88,479900,{"date":2075,"open":1952,"high":2076,"low":2016,"close":2014,"change":1446,"percent_change":542,"volume":2077,"transactions":9,"vwap":2014},"2025-08-04",3.895,329200,{"date":2079,"open":1962,"high":1962,"low":2016,"close":1967,"change":1942,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1967},"2025-08-01",-4.1,511900,{"date":2083,"open":1870,"high":1918,"low":1874,"close":947,"change":1356,"percent_change":751,"volume":2084,"transactions":9,"vwap":947},"2025-07-31",428700,{"date":2086,"open":1650,"high":1800,"low":2087,"close":1864,"change":1184,"percent_change":301,"volume":2088,"transactions":9,"vwap":1864},"2025-07-30",3.96,379800,{"date":2090,"open":715,"high":2091,"low":1903,"close":968,"change":1297,"percent_change":2092,"volume":2093,"transactions":9,"vwap":968},"2025-07-29",4.25,-3.09,410400,{"date":2095,"open":1896,"high":2096,"low":968,"close":1904,"change":2097,"percent_change":1637,"volume":2098,"transactions":9,"vwap":1904},"2025-07-28",4.239,0.115,280100,{"date":2100,"open":1978,"high":531,"low":1919,"close":2101,"change":2102,"percent_change":1414,"volume":2103,"transactions":9,"vwap":2101},"2025-07-25",4.095,0.095,325500,{"date":2105,"open":1447,"high":1904,"low":1870,"close":1864,"change":1948,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1864},"2025-07-24",-5.66,450900,{"date":2109,"open":531,"high":2110,"low":2111,"close":715,"change":2112,"percent_change":1822,"volume":2113,"transactions":9,"vwap":715},"2025-07-23",4.259,4.083,0.14,362900,{"date":2115,"open":1847,"high":2116,"low":1551,"close":1956,"change":1165,"percent_change":1639,"volume":2117,"transactions":9,"vwap":1956},"2025-07-22",4.129,324400,{"date":2119,"open":2025,"high":1847,"low":1869,"close":1936,"change":1937,"percent_change":1881,"volume":2120,"transactions":9,"vwap":1936},"2025-07-21",397100,{"date":2122,"open":2123,"high":968,"low":1962,"close":2014,"change":1632,"percent_change":692,"volume":2124,"transactions":9,"vwap":2014},"2025-07-18",4.07,424100,{"date":2126,"open":1856,"high":1896,"low":1864,"close":1848,"change":235,"percent_change":235,"volume":2127,"transactions":9,"vwap":1848},"2025-07-17",387900,{"date":2129,"open":1870,"high":1910,"low":1882,"close":1848,"change":1082,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1848},"2025-07-16",1.77,687300,{"date":2133,"open":1856,"high":1650,"low":2040,"close":2134,"change":1201,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-15",3.95,-1.74,368000,{"date":2138,"open":2072,"high":1977,"low":2072,"close":1848,"change":1446,"percent_change":1492,"volume":2139,"transactions":9,"vwap":1848},"2025-07-14",369400,{"date":2141,"open":531,"high":1890,"low":947,"close":1882,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1882},"2025-07-11",-0.265,-6.33,464600,{"date":2146,"open":1800,"high":2147,"low":1896,"close":1924,"change":2148,"percent_change":1645,"volume":2149,"transactions":9,"vwap":1924},"2025-07-10",4.195,0.015,435200,{"date":2151,"open":2152,"high":2152,"low":1896,"close":1891,"change":235,"percent_change":235,"volume":2153,"transactions":9,"vwap":1891},"2025-07-09",4.19,276700,{"date":2155,"open":1903,"high":2156,"low":1856,"close":1891,"change":2112,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1891},"2025-07-08",4.23,3.47,461700,{"date":2160,"open":1848,"high":2147,"low":1864,"close":1978,"change":235,"percent_change":235,"volume":2161,"transactions":9,"vwap":1978},"2025-07-07",572700,{"date":2163,"open":1847,"high":1650,"low":2087,"close":1978,"change":328,"percent_change":123,"volume":2164,"transactions":9,"vwap":1978},"2025-07-03",237700,{"date":2166,"open":1859,"high":2167,"low":1936,"close":1848,"change":308,"percent_change":1982,"volume":2168,"transactions":9,"vwap":1848},"2025-07-02",4.115,416700,{"date":2170,"open":1876,"high":2001,"low":1876,"close":1903,"change":1937,"percent_change":1876,"volume":2171,"transactions":9,"vwap":1903},"2025-07-01",559300,{"date":2173,"open":1876,"high":2134,"low":2174,"close":947,"change":1730,"percent_change":1417,"volume":2175,"transactions":9,"vwap":947},"2025-06-30",3.835,585500,{"date":2177,"open":2000,"high":2178,"low":2179,"close":1972,"change":316,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1972},"2025-06-27",3.82,3.735,0.53,2284200,{"date":2183,"open":2014,"high":2072,"low":1967,"close":2013,"change":872,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2013},"2025-06-26",-1.3,497600,{"date":2187,"open":1847,"high":1978,"low":2178,"close":2014,"change":1942,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2014},"2025-06-25",-4,627700,{"date":2191,"open":1864,"high":1956,"low":1874,"close":1864,"change":473,"percent_change":399,"volume":2192,"transactions":9,"vwap":1864},"2025-06-24",1303600,{"date":2194,"open":2195,"high":1978,"low":2195,"close":1551,"change":1776,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1551},"2025-06-23",3.76,4.47,991400,{"date":2199,"open":2014,"high":2025,"low":2179,"close":2000,"change":235,"percent_change":235,"volume":2200,"transactions":9,"vwap":2000},"2025-06-20",1144800,{"date":2202,"open":2195,"high":2203,"low":2016,"close":2000,"change":316,"percent_change":2180,"volume":2204,"transactions":9,"vwap":2000},"2025-06-18",3.915,923000,{"date":2206,"open":2207,"high":2134,"low":2208,"close":1966,"change":316,"percent_change":2180,"volume":2209,"transactions":9,"vwap":1966},"2025-06-17",3.7,3.68,921200,{"date":2211,"open":2207,"high":2212,"low":2213,"close":2195,"change":1165,"percent_change":1758,"volume":2214,"transactions":9,"vwap":2195},"2025-06-16",3.785,3.65,561100,{"date":2216,"open":1850,"high":2016,"low":2217,"close":2213,"change":316,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2213},"2025-06-13",3.55,0.55,554500,{"date":2221,"open":2047,"high":1938,"low":2222,"close":2009,"change":1075,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2009},"2025-06-12",3.62,-3.2,774100,{"date":2226,"open":2000,"high":1962,"low":2207,"close":1952,"change":235,"percent_change":235,"volume":2227,"transactions":9,"vwap":1952},"2025-06-11",770500,{"date":2229,"open":2230,"high":1874,"low":2231,"close":1952,"change":1730,"percent_change":1437,"volume":2232,"transactions":9,"vwap":1952},"2025-06-10",3.66,3.565,725200,{"date":2234,"open":1952,"high":2013,"low":2222,"close":2230,"change":1184,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2230},"2025-06-09",-2.14,713000,{"date":2238,"open":2239,"high":1967,"low":2239,"close":1967,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1967},"2025-06-06",3.59,0.18,5.06,695000,{"date":2244,"open":2245,"high":1005,"low":2246,"close":1850,"change":328,"percent_change":1712,"volume":2247,"transactions":9,"vwap":1850},"2025-06-05",3.53,3.439,497900,{"date":2249,"open":1835,"high":2250,"low":26,"close":2217,"change":108,"percent_change":1335,"volume":2251,"transactions":9,"vwap":2217},"2025-06-04",3.605,516400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1835,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1835},"2025-06-03",3.27,3.505,3.24,0.22,6.73,527400,{"date":2261,"open":1841,"high":190,"low":2262,"close":2254,"change":1170,"percent_change":1609,"volume":2263,"transactions":9,"vwap":2254},"2025-06-02",3.205,836500,{"date":2265,"open":1331,"high":2266,"low":2267,"close":1811,"change":1403,"percent_change":350,"volume":2268,"transactions":9,"vwap":1811},"2025-05-30",3.345,3.2,1286300,{"date":2270,"open":2271,"high":2266,"low":463,"close":2254,"change":316,"percent_change":778,"volume":2272,"transactions":9,"vwap":2254},"2025-05-29",3.29,390500,{"date":2274,"open":2271,"high":2271,"low":2275,"close":1331,"change":308,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1331},"2025-05-28",3.175,-0.91,536600,{"date":2279,"open":1790,"high":2271,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-27",3.05,3.28,0.26,8.61,798900,{"date":2286,"open":82,"high":2287,"low":1758,"close":1754,"change":2061,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1754},"2025-05-23",3.105,-3.51,441100,{"date":2291,"open":796,"high":2292,"low":393,"close":2293,"change":113,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-22",3.185,3.13,-0.32,646300,{"date":2297,"open":1331,"high":889,"low":2293,"close":2298,"change":1942,"percent_change":578,"volume":2299,"transactions":9,"vwap":2298},"2025-05-21",3.14,432100,{"date":2301,"open":2271,"high":2302,"low":1331,"close":889,"change":328,"percent_change":1570,"volume":2303,"transactions":9,"vwap":889},"2025-05-20",3.435,579400,{"date":2305,"open":1331,"high":2306,"low":2292,"close":2271,"change":328,"percent_change":1570,"volume":2307,"transactions":9,"vwap":2271},"2025-05-19",3.315,447500,{"date":2309,"open":1811,"high":1830,"low":2310,"close":2281,"change":1170,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2281},"2025-05-16",3.255,-1.2,557900,{"date":2314,"open":1822,"high":1822,"low":2271,"close":1841,"change":1373,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1841},"2025-05-15",-2.64,405400,{"date":2318,"open":1514,"high":1514,"low":2319,"close":1822,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1822},"2025-05-14",3.405,-0.19,-5.28,755000,{"date":2324,"open":2222,"high":2034,"low":2325,"close":2326,"change":316,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-13",3.541,3.6,0.56,747600,{"date":2330,"open":1962,"high":2014,"low":2331,"close":1514,"change":2061,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1514},"2025-05-12",3.535,-2.98,813700,{"date":2335,"open":1840,"high":2336,"low":2337,"close":2007,"change":935,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2007},"2025-05-09",4.339,3.525,31.32,4239200,{"date":2341,"open":1654,"high":2342,"low":1686,"close":1637,"change":1730,"percent_change":1811,"volume":2343,"transactions":9,"vwap":1637},"2025-05-08",2.855,548500,{"date":2345,"open":542,"high":1720,"low":1497,"close":1691,"change":1082,"percent_change":1564,"volume":2346,"transactions":9,"vwap":1691},"2025-05-07",664500,{"date":2348,"open":1691,"high":1686,"low":1550,"close":1560,"change":1075,"percent_change":2349,"volume":2272,"transactions":9,"vwap":1560},"2025-05-06",-4.33,{"date":2351,"open":1720,"high":2342,"low":2352,"close":1526,"change":1201,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1526},"2025-05-05",2.753,-2.46,499600,{"date":2356,"open":1533,"high":1525,"low":2357,"close":1640,"change":1730,"percent_change":2254,"volume":2358,"transactions":9,"vwap":1640},"2025-05-02",2.785,369200,{"date":2360,"open":1654,"high":1738,"low":1532,"close":1654,"change":473,"percent_change":1142,"volume":2361,"transactions":9,"vwap":1654},"2025-05-01",450300,{"date":2363,"open":1691,"high":1686,"low":1497,"close":1691,"change":872,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1691},"2025-04-30",-1.81,426300,{"date":2367,"open":1530,"high":1524,"low":2368,"close":1526,"change":108,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1526},"2025-04-29",2.665,2.21,520600,{"date":2372,"open":1649,"high":2373,"low":1545,"close":1530,"change":235,"percent_change":235,"volume":2374,"transactions":9,"vwap":1530},"2025-04-28",2.745,378100,{"date":2376,"open":1655,"high":1625,"low":2377,"close":1530,"change":235,"percent_change":235,"volume":2378,"transactions":9,"vwap":1530},"2025-04-25",2.647,347900,{"date":2380,"open":1538,"high":1625,"low":1617,"close":1530,"change":1446,"percent_change":1962,"volume":2381,"transactions":9,"vwap":1530},"2025-04-24",458400,{"date":2383,"open":1538,"high":2384,"low":1617,"close":1540,"change":1403,"percent_change":1317,"volume":2385,"transactions":9,"vwap":1540},"2025-04-23",2.735,487700,{"date":181,"open":1480,"high":1538,"low":1671,"close":1486,"change":473,"percent_change":1210,"volume":2387,"transactions":9,"vwap":1486},510600]