[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMDX":3,"homepage-market-summary":30,"stock-historical-IMDX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMDX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Insight Molecular Diagnostics Inc. Common Stock","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Insight Molecular Diagnostics Inc is a pioneering diagnostics technology company whose mission is to democratize access to novel molecular diagnostic testing to improve patient outcomes. The Company's flagship technology quantifies a molecular biomarker known as donor-derived cell-free DNA (dd-cfDNA). It is also in the process of rebranding its RUO test kit, GraftAssure, as GraftAssureIQ, and rebranding its future in-vitro diagnostic (IVD) test kit as GraftAssureDx. The company geographically operates in the United States, the United Kingdom, Europe, and the Asia-Pacific regions, with maximum revenue generated from the USA.","58","Nashville, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},3.67,3.44,3.74,3.17,0.23,6.69,408239.879651,3593,3.4793,8.51,2.42,196646.10561874104,20.5,2706,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.33,153940,56188272.510304,24.41,"2025-04-23",[183,184,194,205,215,225,236,245,256,266,276,287,297,306,317,325,333,344,351,359,369,376,384,393,401,409,418,427,436,446,455,465,473,483,489,497,504,514,521,529,540,550,561,571,581,591,600,606,614,624,633,642,652,660,667,675,681,687,694,702,709,714,720,726,732,741,748,754,763,770,779,784,792,798,801,806,811,818,825,829,837,844,850,855,862,868,876,884,889,896,903,910,915,920,927,932,938,945,950,957,962,968,975,979,986,992,999,1004,1008,1013,1020,1025,1029,1035,1042,1046,1051,1056,1062,1068,1074,1082,1088,1094,1099,1105,1112,1120,1127,1132,1138,1146,1154,1159,1162,1165,1170,1176,1182,1190,1193,1198,1203,1209,1213,1217,1223,1228,1233,1237,1243,1250,1256,1260,1265,1270,1275,1280,1286,1291,1296,1302,1306,1314,1323,1331,1339,1345,1352,1358,1363,1368,1376,1383,1389,1395,1400,1407,1413,1419,1426,1432,1436,1443,1448,1452,1455,1461,1466,1472,1476,1481,1485,1491,1498,1504,1509,1513,1516,1521,1525,1529,1534,1540,1545,1549,1552,1556,1561,1564,1569,1575,1579,1583,1587,1591,1598,1601,1605,1610,1615,1622,1629,1637,1645,1652,1658,1664,1669,1675,1680,1684,1690,1695,1699,1705,1709,1714,1718,1721,1726,1731,1736,1743,1746,1750,1753,1759,1763,1766,1772,1777,1782,1787,1792,1798,1802,1807,1811,1818,1823,1828,1833,1837,1841,1846,1851,1859,1863,1869,1874,1879,1886,1893,1898,1902,1907,1911,1915,1919,1923,1926,1929,1934,1939,1944,1948,1952,1955,1960,1965,1970,1975,1980,1985,1989,1993,1997,2004,2008,2015,2023,2027,2032,2037,2042,2047,2050,2054,2060,2063,2068,2072,2077,2083,2087,2091,2094,2098,2101,2105,2108,2114,2118,2123,2128,2133,2138,2142,2146,2149,2153,2156,2160,2165,2169,2173,2178,2182,2187,2190,2194,2197,2201,2205,2209,2212,2216,2221,2225,2229,2233,2236,2240,2242,2245,2250,2256,2260,2264,2268,2271,2274,2279,2285],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",3.49,3.6,3.36,-0.03,-0.86,403021.948916,3332,3.4922,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",3.57,3.625,3.24,3.47,-0.12,-3.34,395202.6005,4067,3.4376,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":72,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",3.4,3.665,3.31,3.59,6.21,287132.31206,2761,3.5032,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":167,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",3.23,3.5049,3.07,3.38,6.29,311221.19028,3280,3.2072,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",3.82,3.99,3.15,3.18,-0.74,-18.88,590529.466283,4429,3.5589,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":189,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",4.002,3.76,3.92,-0.76,313504.3855,2779,3.8765,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",3.88,4,3.7,3.95,0.04,1.02,274274.610838,2953,3.8824,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",4.08,3.65,3.91,-0.23,-5.56,597262.936593,5034,3.7892,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":198,"volume":273,"transactions":274,"vwap":275},"2026-09-22",4.04,4.26,4.025,4.14,0.13,309269.088663,2977,4.1698,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",4.09,4.13,3.84,4.01,0.01,0.25,253949.841533,3488,3.9845,{"date":288,"open":289,"high":290,"low":291,"close":248,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",3.9,4.1,3.77,0.05,1.27,317923.21811,3068,3.9887,{"date":298,"open":16,"high":299,"low":300,"close":250,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",3.98,3.51,0.37,10.34,197736.686312,2597,3.7948,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",4.03,4.205,3.5,3.58,-0.44,-10.95,303077.689401,3245,3.765,{"date":318,"open":228,"high":319,"low":291,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",4.24,4.02,0,213362.380291,2829,3.9235,{"date":326,"open":258,"high":327,"low":260,"close":320,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",4.22,-0.18,-4.29,526439.963882,5258,4.0303,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",4.06,4.2275,3.94,4.2,0.22,5.53,173826.896842,2298,4.1155,{"date":345,"open":268,"high":346,"low":260,"close":299,"change":200,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",4.15,-2.93,119468.419624,1610,3.9716,{"date":352,"open":269,"high":269,"low":353,"close":290,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",4.0125,-0.17,-3.98,188809.7738,2468,4.0968,{"date":360,"open":279,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",4.3213,3.85,4.27,0.14,3.39,212817.704485,3018,4.1455,{"date":370,"open":290,"high":371,"low":228,"close":279,"change":282,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",4.18,0.24,183524.658078,1749,4.0999,{"date":377,"open":299,"high":327,"low":362,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",4.12,0.11,2.74,307816.7738,4939,4.0613,{"date":385,"open":386,"high":268,"low":387,"close":281,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",3.81,3.71,0.17,4.43,80815.397461,1365,3.9244,{"date":394,"open":395,"high":228,"low":18,"close":280,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",3.86,-0.08,-2.04,128117.263612,1471,3.8235,{"date":402,"open":290,"high":403,"low":247,"close":240,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",4.115,-0.21,-5.08,102403.847072,1416,4.004,{"date":410,"open":411,"high":412,"low":290,"close":279,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",4.245,4.48,-0.16,-3.73,81034.620708,1467,4.1965,{"date":419,"open":363,"high":420,"low":421,"close":422,"change":423,"percent_change":261,"volume":424,"transactions":425,"vwap":426},"2026-08-27",4.32,4.23,4.29,-0.01,36362.2738,864,4.284,{"date":428,"open":429,"high":389,"low":422,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",4.41,4.3,-0.14,-3.15,44537.6574,845,4.3273,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.35,4.54,4.44,0.12,2.78,155942.900746,1832,4.4258,{"date":447,"open":448,"high":449,"low":338,"close":420,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",4.37,4.4626,-0.02,-0.46,83107.1888,1224,4.3057,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":251,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",4.4,4.455,4.31,4.34,0.93,38690.232595,901,4.3691,{"date":466,"open":467,"high":468,"low":338,"close":430,"change":396,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",4.36,4.435,-1.83,112163.437789,1846,4.3116,{"date":474,"open":422,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",4.5,4.25,4.38,0.1,2.34,146925.017768,1979,4.3958,{"date":484,"open":327,"high":438,"low":278,"close":485,"change":282,"percent_change":20,"volume":486,"transactions":487,"vwap":488},"2026-08-18",4.28,315786.333521,3905,4.2236,{"date":490,"open":422,"high":491,"low":281,"close":363,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",4.365,-0.05,-1.16,97067.812469,1674,4.2732,{"date":498,"open":239,"high":467,"low":239,"close":420,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.61,16.44,331435.197665,4111,4.0973,{"date":505,"open":506,"high":507,"low":508,"close":387,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",4.47,4.485,3.54,-0.79,-17.56,1158390.345195,11614,4.0287,{"date":515,"open":412,"high":475,"low":346,"close":475,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",0.07,1.58,279611.703016,3505,4.3011,{"date":522,"open":523,"high":524,"low":338,"close":389,"change":141,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",4.6,4.8808,-7.13,522315.503045,6183,4.3919,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",4.85,4.93,4.76,4.77,-0.06,-1.24,72856.315554,1662,4.8272,{"date":541,"open":531,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",4.935,4.7,4.83,0.03,0.62,41981.702378,939,4.8243,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",4.92,5.06,4.66,4.8,-0.2,-4,133470.353869,2090,4.7935,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":200,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",5.23,5.26,4.9,5,-2.34,107298.9035,1444,5.0202,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":131,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",5.11,5.32,5.03,5.12,1.79,200171.7798,3219,5.166,{"date":582,"open":583,"high":584,"low":585,"close":575,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",4.73,5.22,4.605,0.38,8.17,293263.822241,3899,5.0225,{"date":592,"open":523,"high":593,"low":594,"close":595,"change":292,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",4.71,4.45,4.65,1.09,61613.559542,1248,4.6049,{"date":601,"open":429,"high":602,"low":429,"close":523,"change":20,"percent_change":564,"volume":603,"transactions":604,"vwap":605},"2026-07-30",4.658,95473.900185,1181,4.5479,{"date":607,"open":608,"high":609,"low":438,"close":448,"change":88,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",4.59,4.595,-5.21,124569.986001,1631,4.4257,{"date":615,"open":616,"high":617,"low":475,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",4.69,4.78,4.61,-0.09,-1.91,128433.006744,2046,4.6328,{"date":625,"open":555,"high":626,"low":627,"close":543,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",4.88,4.625,-0.04,-0.84,56971.847324,682,4.7442,{"date":634,"open":533,"high":635,"low":583,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",5.065,4.74,-0.22,-4.44,65353.894191,1109,4.831,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":189,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",4.86,5.07,4.75,4.96,-0.6,131737.173842,1713,4.9325,{"date":653,"open":566,"high":654,"low":655,"close":656,"change":423,"percent_change":556,"volume":657,"transactions":658,"vwap":659},"2026-07-22",5.1977,4.89,4.99,148798.404543,2059,5.0019,{"date":661,"open":655,"high":645,"low":662,"close":566,"change":663,"percent_change":209,"volume":664,"transactions":665,"vwap":666},"2026-07-21",4.81,0.16,93350.840227,1424,4.9729,{"date":668,"open":533,"high":626,"low":669,"close":670,"change":478,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",4.6516,4.84,2.11,42107.862259,966,4.7828,{"date":676,"open":677,"high":678,"low":677,"close":636,"change":545,"percent_change":679,"volume":680,"transactions":9,"vwap":636},"2026-07-17",4.56,4.87,0.64,39100,{"date":682,"open":683,"high":542,"low":683,"close":593,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":593},"2026-07-16",4.55,-0.11,-2.28,182400,{"date":688,"open":689,"high":655,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",4.49,4.82,0.36,8.07,159900,{"date":695,"open":618,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-14",4.635,4.285,4.46,-0.13,-2.83,538500,{"date":703,"open":704,"high":704,"low":705,"close":608,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":608},"2026-07-13",5.02,4.39,-0.49,-9.65,569600,{"date":710,"open":644,"high":711,"low":662,"close":712,"change":20,"percent_change":636,"volume":713,"transactions":9,"vwap":712},"2026-07-10",5.15,5.08,146600,{"date":715,"open":662,"high":716,"low":593,"close":531,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":531},"2026-07-09",5.13,0.06,1.25,244100,{"date":721,"open":626,"high":573,"low":722,"close":723,"change":431,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-08",4.575,4.79,-2.84,474300,{"date":727,"open":728,"high":728,"low":565,"close":532,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":532},"2026-07-07",5.65,-0.71,-12.59,441700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",5.81,6.03,5.58,5.64,-0.1,-1.74,45300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":292,"percent_change":162,"volume":747,"transactions":9,"vwap":746},"2026-07-02",5.75,6.02,5.51,5.74,141900,{"date":749,"open":743,"high":735,"low":750,"close":751,"change":404,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-01",5.42,5.69,-3.56,167000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-30",5.45,6.055,5.2,5.9,0.48,8.86,168700,{"date":764,"open":765,"high":766,"low":767,"close":750,"change":768,"percent_change":301,"volume":769,"transactions":9,"vwap":750},"2026-06-29",5.5,5.56,5.17,0.02,79400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-26",5.41,5.72,5.27,5.4,-0.19,-3.4,82300,{"date":780,"open":781,"high":751,"low":756,"close":782,"change":72,"percent_change":289,"volume":783,"transactions":9,"vwap":782},"2026-06-25",5.47,5.59,153800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":282,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-24",5.36,5.54,5.14,5.38,0.19,313400,{"date":793,"open":786,"high":794,"low":563,"close":795,"change":189,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",5.55,5.37,-0.56,119800,{"date":799,"open":765,"high":765,"low":80,"close":775,"change":628,"percent_change":231,"volume":800,"transactions":9,"vwap":775},"2026-06-22",240400,{"date":802,"open":789,"high":765,"low":683,"close":803,"change":441,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-18",5.44,2.26,694700,{"date":807,"open":789,"high":808,"low":809,"close":574,"change":321,"percent_change":321,"volume":810,"transactions":9,"vwap":574},"2026-06-17",5.66,5.25,281900,{"date":812,"open":813,"high":813,"low":814,"close":574,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":574},"2026-06-16",5.7,5.21,-0.38,-6.67,276700,{"date":819,"open":820,"high":821,"low":822,"close":813,"change":131,"percent_change":823,"volume":824,"transactions":9,"vwap":813},"2026-06-15",5.77,5.99,5.39,1.6,231600,{"date":826,"open":803,"high":773,"low":809,"close":827,"change":53,"percent_change":209,"volume":828,"transactions":9,"vwap":827},"2026-06-12",5.61,389900,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",5.79,6.16,5.43,-0.33,-5.73,277800,{"date":838,"open":839,"high":840,"low":813,"close":841,"change":619,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-10",5.73,6.19,5.76,-1.54,196900,{"date":845,"open":743,"high":846,"low":782,"close":847,"change":272,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-09",6.25,5.85,2.27,138100,{"date":851,"open":852,"high":846,"low":852,"close":773,"change":760,"percent_change":853,"volume":854,"transactions":9,"vwap":773},"2026-06-08",5.3,9.16,466500,{"date":856,"open":857,"high":857,"low":758,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",6.55,5.24,-1.31,-20,292200,{"date":863,"open":821,"high":864,"low":734,"close":857,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":857},"2026-06-04",6.85,0.52,8.62,447100,{"date":869,"open":870,"high":871,"low":872,"close":735,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":735},"2026-06-03",5.89,6.068,5.502,0.08,1.34,240100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":404,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-02",6.08,6.3,5.67,5.95,-3.41,203200,{"date":885,"open":832,"high":886,"low":878,"close":832,"change":492,"percent_change":887,"volume":888,"transactions":9,"vwap":832},"2026-06-01",6.4,-0.81,95100,{"date":890,"open":891,"high":891,"low":892,"close":211,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":211},"2026-05-29",6.53,6.04,-0.32,-4.9,238200,{"date":897,"open":898,"high":899,"low":900,"close":891,"change":441,"percent_change":901,"volume":902,"transactions":9,"vwap":891},"2026-05-28",6.38,6.75,6.24,1.87,151500,{"date":904,"open":898,"high":905,"low":906,"close":907,"change":189,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-27",6.44,6.0029998,6.41,-0.47,470600,{"date":911,"open":832,"high":912,"low":913,"close":905,"change":116,"percent_change":743,"volume":914,"transactions":9,"vwap":905},"2026-05-26",6.71,6.05,273800,{"date":916,"open":813,"high":917,"low":833,"close":918,"change":72,"percent_change":196,"volume":919,"transactions":9,"vwap":918},"2026-05-22",6.15,6.09,371200,{"date":921,"open":922,"high":878,"low":766,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-21",6.06,5.88,-0.31,-5.01,283200,{"date":928,"open":929,"high":211,"low":794,"close":840,"change":121,"percent_change":930,"volume":931,"transactions":9,"vwap":840},"2026-05-20",5.62,11.33,442000,{"date":933,"open":934,"high":935,"low":794,"close":766,"change":509,"percent_change":936,"volume":937,"transactions":9,"vwap":766},"2026-05-19",6.23,6.351,-12.44,323300,{"date":939,"open":940,"high":941,"low":734,"close":942,"change":535,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-18",6.5,6.86,6.35,-0.94,408700,{"date":946,"open":947,"high":857,"low":948,"close":907,"change":423,"percent_change":413,"volume":949,"transactions":9,"vwap":907},"2026-05-15",6.11,5.911,453300,{"date":951,"open":952,"high":899,"low":565,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-14",5.135,6.42,1.32,25.88,1165600,{"date":958,"open":656,"high":822,"low":532,"close":959,"change":441,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-13",5.1,2.41,288500,{"date":963,"open":644,"high":964,"low":593,"close":965,"change":516,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-12",5.19,4.98,1.43,186300,{"date":969,"open":970,"high":971,"low":593,"close":972,"change":738,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-11",5.01,5.108,4.91,-2,226500,{"date":976,"open":678,"high":959,"low":683,"close":970,"change":292,"percent_change":977,"volume":978,"transactions":9,"vwap":970},"2026-05-08",1.01,422200,{"date":980,"open":970,"high":981,"low":982,"close":647,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":647},"2026-05-07",5.18,4.68,-0.07,-1.39,345500,{"date":987,"open":988,"high":645,"low":698,"close":575,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":575},"2026-05-06",4.63,0.45,9.83,653500,{"date":993,"open":774,"high":994,"low":705,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",5.335,4.58,-0.65,-12.43,851300,{"date":1000,"open":371,"high":1001,"low":346,"close":563,"change":60,"percent_change":1002,"volume":1003,"transactions":9,"vwap":563},"2026-05-04",5.35,25.12,1598400,{"date":1005,"open":248,"high":269,"low":1006,"close":371,"change":388,"percent_change":319,"volume":1007,"transactions":9,"vwap":371},"2026-05-01",3.865,135700,{"date":1009,"open":362,"high":1010,"low":1011,"close":281,"change":53,"percent_change":543,"volume":1012,"transactions":9,"vwap":281},"2026-04-30",4.055,3.73,94000,{"date":1014,"open":371,"high":421,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-29",3.69,3.83,-0.37,-8.81,514400,{"date":1021,"open":250,"high":467,"low":1022,"close":338,"change":691,"percent_change":1023,"volume":1024,"transactions":9,"vwap":338},"2026-04-28",3.87,9.38,350900,{"date":1026,"open":280,"high":395,"low":310,"close":280,"change":873,"percent_change":1027,"volume":1028,"transactions":9,"vwap":280},"2026-04-27",2.13,462400,{"date":1030,"open":1031,"high":1032,"low":1031,"close":239,"change":372,"percent_change":1033,"volume":1034,"transactions":9,"vwap":239},"2026-04-24",3.46,3.97,6.82,283900,{"date":1036,"open":1015,"high":1037,"low":1038,"close":1039,"change":261,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-23",3.695,3.27,3.52,-6.13,535000,{"date":1043,"open":259,"high":290,"low":311,"close":1044,"change":388,"percent_change":646,"volume":1045,"transactions":9,"vwap":1044},"2026-04-22",3.75,549800,{"date":1047,"open":430,"high":683,"low":1048,"close":311,"change":1049,"percent_change":1050,"volume":725,"transactions":9,"vwap":311},"2026-04-21",3.55,-0.41,-10.28,{"date":1052,"open":1053,"high":320,"low":1044,"close":228,"change":1054,"percent_change":260,"volume":1055,"transactions":9,"vwap":228},"2026-04-20",3.8,0.15,200000,{"date":1057,"open":311,"high":1022,"low":1058,"close":280,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":280},"2026-04-17",3.41,0.33,9.4,266300,{"date":1063,"open":365,"high":1064,"low":1065,"close":300,"change":131,"percent_change":1066,"volume":1067,"transactions":9,"vwap":300},"2026-04-16",3.64,3.13,2.63,484300,{"date":1069,"open":1064,"high":362,"low":1070,"close":1071,"change":776,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-15",3.241,3.42,-5.26,550900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":499,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",3.05,4.071,3.03,3.61,20.33,835700,{"date":1083,"open":230,"high":230,"low":1084,"close":1085,"change":354,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-13",2.7,3,-5.36,235600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":19,"change":423,"percent_change":924,"volume":1093,"transactions":9,"vwap":19},"2026-04-10",3.21,3.225,2.645,415100,{"date":1095,"open":1085,"high":1096,"low":1097,"close":230,"change":663,"percent_change":852,"volume":1098,"transactions":9,"vwap":230},"2026-04-09",3.385,2.86,535600,{"date":1100,"open":188,"high":1079,"low":1101,"close":1102,"change":776,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-08",2.96,3.02,-5.92,293600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1090,"change":413,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1090},"2026-04-07",3.34,3.35,2.99,-4.75,256000,{"date":1113,"open":387,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-06",3.72,3.12,3.37,-0.39,-10.37,192200,{"date":1121,"open":207,"high":1122,"low":1123,"close":239,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":239},"2026-04-02",3.79,3.263,0.32,9.3,296100,{"date":1128,"open":1078,"high":1129,"low":1130,"close":17,"change":663,"percent_change":626,"volume":1131,"transactions":9,"vwap":17},"2026-04-01",3.45,2.88,274100,{"date":1133,"open":1134,"high":187,"low":26,"close":1135,"change":106,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-31",2.5,3.28,28.63,1205800,{"date":1139,"open":1140,"high":1141,"low":26,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",3.48,3.66,2.55,-1.01,-28.37,442200,{"date":1147,"open":1148,"high":448,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-27",4.17,3.291,3.56,-0.55,-13.38,341700,{"date":1155,"open":338,"high":506,"low":320,"close":1156,"change":189,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-26",4.11,-0.72,317800,{"date":1160,"open":378,"high":594,"low":1015,"close":271,"change":364,"percent_change":310,"volume":1161,"transactions":9,"vwap":271},"2026-03-25",159300,{"date":1163,"open":248,"high":1156,"low":17,"close":248,"change":321,"percent_change":321,"volume":1164,"transactions":9,"vwap":248},"2026-03-24",318500,{"date":1166,"open":269,"high":506,"low":299,"close":248,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":248},"2026-03-23",-0.26,-6.1,115500,{"date":1171,"open":335,"high":269,"low":1172,"close":269,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":269},"2026-03-20",3.925,0.34,8.67,166800,{"date":1177,"open":477,"high":1178,"low":1179,"close":240,"change":451,"percent_change":1180,"volume":1181,"transactions":9,"vwap":240},"2026-03-19",4.405,3.907,-10.5,161300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":477,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":477},"2026-03-18",4.53,4.715,4.05,-0.15,-3.31,148000,{"date":1191,"open":1184,"high":982,"low":309,"close":1184,"change":423,"percent_change":637,"volume":1192,"transactions":9,"vwap":1184},"2026-03-17",132800,{"date":1194,"open":532,"high":1195,"low":319,"close":439,"change":1017,"percent_change":1196,"volume":1197,"transactions":9,"vwap":439},"2026-03-16",4.965,-7.54,97700,{"date":1199,"open":553,"high":822,"low":1200,"close":972,"change":768,"percent_change":1201,"volume":1202,"transactions":9,"vwap":972},"2026-03-13",4.601,0.41,133700,{"date":1204,"open":576,"high":1205,"low":655,"close":655,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":655},"2026-03-12",5.275,-0.36,-6.86,53500,{"date":1210,"open":767,"high":774,"low":543,"close":809,"change":738,"percent_change":1211,"volume":1212,"transactions":9,"vwap":809},"2026-03-11",-1.87,69700,{"date":1214,"open":789,"high":782,"low":758,"close":1001,"change":492,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1001},"2026-03-10",-0.93,67700,{"date":1218,"open":574,"high":1219,"low":1220,"close":775,"change":492,"percent_change":1221,"volume":1222,"transactions":9,"vwap":775},"2026-03-09",5.575,5.265,-0.92,45100,{"date":1224,"open":765,"high":1225,"low":1226,"close":756,"change":189,"percent_change":1151,"volume":1227,"transactions":9,"vwap":756},"2026-03-06",5.605,5.31,42200,{"date":1229,"open":781,"high":1230,"low":809,"close":1231,"change":282,"percent_change":53,"volume":1232,"transactions":9,"vwap":1231},"2026-03-05",5.744,5.48,79200,{"date":1234,"open":822,"high":1235,"low":574,"close":781,"change":768,"percent_change":301,"volume":1236,"transactions":9,"vwap":781},"2026-03-04",5.775,85000,{"date":1238,"open":814,"high":1239,"low":645,"close":756,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":756},"2026-03-03",5.872,0.51,10.32,136300,{"date":1244,"open":1245,"high":923,"low":534,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-02",5.84,4.94,-1.07,-17.8,214900,{"date":1251,"open":773,"high":840,"low":1252,"close":1253,"change":1173,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-27",5.63,6.01,6,101100,{"date":1257,"open":813,"high":1258,"low":782,"close":880,"change":396,"percent_change":984,"volume":1259,"transactions":9,"vwap":880},"2026-02-26",5.97,154900,{"date":1261,"open":813,"high":1262,"low":794,"close":743,"change":379,"percent_change":1263,"volume":1264,"transactions":9,"vwap":743},"2026-02-25",5.924,1.95,113800,{"date":1266,"open":1267,"high":923,"low":745,"close":737,"change":492,"percent_change":1268,"volume":1269,"transactions":9,"vwap":737},"2026-02-24",5.71,-0.88,65900,{"date":1271,"open":1272,"high":1273,"low":1001,"close":751,"change":167,"percent_change":1064,"volume":1274,"transactions":9,"vwap":751},"2026-02-23",5.49,5.805,19900,{"date":1276,"open":750,"high":1277,"low":767,"close":1272,"change":717,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1272},"2026-02-20",5.52,1.1,41800,{"date":1281,"open":1282,"high":833,"low":1283,"close":833,"change":379,"percent_change":1284,"volume":1285,"transactions":9,"vwap":833},"2026-02-19",5.28,5.011,2.07,39600,{"date":1287,"open":756,"high":773,"low":1288,"close":574,"change":983,"percent_change":1289,"volume":1290,"transactions":9,"vwap":574},"2026-02-18",5.05,-1.3,67300,{"date":1292,"open":736,"high":1293,"low":758,"close":822,"change":328,"percent_change":1294,"volume":1295,"transactions":9,"vwap":822},"2026-02-17",5.615,-3.23,53000,{"date":1297,"open":1298,"high":913,"low":1299,"close":1300,"change":423,"percent_change":328,"volume":1301,"transactions":9,"vwap":1300},"2026-02-13",5.98,5.331,5.57,73000,{"date":1303,"open":340,"high":813,"low":584,"close":736,"change":1187,"percent_change":1304,"volume":1305,"transactions":9,"vwap":736},"2026-02-12",-2.62,124700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":839,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":839},"2026-02-11",6.105,6.37,5.225,-1.68,-22.67,439700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-10",7.16,7.5,7.08,7.41,0.27,3.78,29100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-09",7.17,7.51,7,7.14,-2.46,69400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":121,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-06",6.73,7.48,6.54,7.32,9.42,61500,{"date":1340,"open":1341,"high":1342,"low":940,"close":21,"change":292,"percent_change":1343,"volume":1344,"transactions":9,"vwap":21},"2026-02-05",6.59,6.775,0.75,18600,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":492,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-04",6.8,6.57,6.64,-0.75,11000,{"date":1353,"open":941,"high":1354,"low":1355,"close":21,"change":354,"percent_change":1356,"volume":1357,"transactions":9,"vwap":21},"2026-02-03",6.9,6.665,-2.48,7500,{"date":1359,"open":1360,"high":1361,"low":940,"close":941,"change":1173,"percent_change":814,"volume":1362,"transactions":9,"vwap":941},"2026-02-02",6.52,6.89,23200,{"date":1364,"open":1365,"high":21,"low":900,"close":1360,"change":738,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1360},"2026-01-30",6.61,-1.51,22800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1167,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",6.87,6.97,6.36,6.62,-3.78,21000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":423,"percent_change":1187,"volume":1382,"transactions":9,"vwap":1381},"2026-01-28",6.91,6.969,6.7,6.88,11200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1361,"change":1124,"percent_change":678,"volume":1388,"transactions":9,"vwap":1361},"2026-01-27",6.565,6.973,6.554,16900,{"date":1390,"open":891,"high":1391,"low":1392,"close":1348,"change":292,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1348},"2026-01-26",6.575,6.34,0.77,24300,{"date":1396,"open":1397,"high":1397,"low":892,"close":1360,"change":413,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1360},"2026-01-23",6.74,-2.4,39900,{"date":1401,"open":1402,"high":941,"low":1403,"close":1404,"change":388,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-22",6.56,6.32,6.68,2.61,15900,{"date":1408,"open":917,"high":1409,"low":1410,"close":1411,"change":691,"percent_change":847,"volume":1412,"transactions":9,"vwap":1411},"2026-01-21",6.58,6.14,6.51,21400,{"date":1414,"open":905,"high":1415,"low":913,"close":917,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":917},"2026-01-20",6.794,-0.485,-7.31,28300,{"date":1420,"open":1365,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":20,"volume":1425,"transactions":9,"vwap":1423},"2026-01-16",7.15,6.47,6.635,0.015,51000,{"date":1427,"open":1428,"high":1429,"low":857,"close":1373,"change":261,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1373},"2026-01-15",6.93,6.935,-3.36,41600,{"date":1433,"open":1434,"high":1434,"low":1341,"close":864,"change":815,"percent_change":1072,"volume":1435,"transactions":9,"vwap":864},"2026-01-14",7.27,76800,{"date":1437,"open":1438,"high":1439,"low":941,"close":1440,"change":441,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-13",7.1,7.35,7.23,1.69,33100,{"date":1444,"open":1445,"high":1445,"low":864,"close":1446,"change":834,"percent_change":638,"volume":1447,"transactions":9,"vwap":1446},"2026-01-12",7.44,7.11,69200,{"date":1449,"open":1317,"high":1317,"low":1450,"close":1445,"change":535,"percent_change":87,"volume":1451,"transactions":9,"vwap":1445},"2026-01-09",7.02,44100,{"date":1453,"open":1317,"high":1326,"low":1439,"close":1317,"change":321,"percent_change":321,"volume":1454,"transactions":9,"vwap":1317},"2026-01-08",26700,{"date":1456,"open":1457,"high":1326,"low":1458,"close":1317,"change":379,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1317},"2026-01-07",7.47,7.25,1.49,38600,{"date":1462,"open":1319,"high":1457,"low":1463,"close":1464,"change":396,"percent_change":1247,"volume":1465,"transactions":9,"vwap":1464},"2026-01-06",7.208,7.39,18700,{"date":1467,"open":1328,"high":1326,"low":1468,"close":1457,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1457},"2026-01-05",7.075,0.31,4.33,22400,{"date":1473,"open":1334,"high":1334,"low":891,"close":1316,"change":141,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1316},"2026-01-02",-4.53,66500,{"date":1477,"open":1478,"high":1326,"low":1478,"close":1317,"change":1479,"percent_change":1328,"volume":1480,"transactions":9,"vwap":1317},"2025-12-31",6.96,0.5,66700,{"date":1482,"open":1380,"high":1327,"low":1483,"close":1327,"change":301,"percent_change":736,"volume":1484,"transactions":9,"vwap":1327},"2025-12-30",6.594,29400,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":258,"volume":1490,"transactions":9,"vwap":1488},"2025-12-29",6.2,6.63,0.26,31900,{"date":1492,"open":847,"high":1493,"low":1494,"close":1309,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1309},"2025-12-26",6.485,5.437,0.55,9.45,71800,{"date":1499,"open":803,"high":1500,"low":772,"close":1501,"change":1201,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-24",5.93,5.82,7.58,15700,{"date":1505,"open":340,"high":1506,"low":822,"close":772,"change":1187,"percent_change":1507,"volume":1508,"transactions":9,"vwap":772},"2025-12-23",5.665,-2.7,24400,{"date":1510,"open":786,"high":766,"low":1226,"close":766,"change":1054,"percent_change":1511,"volume":1512,"transactions":9,"vwap":766},"2025-12-22",2.77,8500,{"date":1514,"open":981,"high":772,"low":566,"close":772,"change":339,"percent_change":319,"volume":1515,"transactions":9,"vwap":772},"2025-12-19",118500,{"date":1517,"open":542,"high":994,"low":552,"close":964,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":964},"2025-12-18",0.43,9.03,31300,{"date":1522,"open":712,"high":959,"low":1523,"close":533,"change":141,"percent_change":816,"volume":1524,"transactions":9,"vwap":533},"2025-12-17",4.745,44200,{"date":1526,"open":965,"high":959,"low":965,"close":959,"change":873,"percent_change":1527,"volume":1528,"transactions":9,"vwap":959},"2025-12-16",1.59,12800,{"date":1530,"open":964,"high":814,"low":704,"close":704,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":704},"2025-12-15",-0.195,-3.74,23500,{"date":1535,"open":1536,"high":809,"low":645,"close":1537,"change":1424,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-12",5.16,5.215,0.29,24700,{"date":1541,"open":645,"high":858,"low":1542,"close":758,"change":379,"percent_change":1543,"volume":1544,"transactions":9,"vwap":758},"2025-12-11",5.045,2.16,12500,{"date":1546,"open":576,"high":809,"low":1547,"close":1547,"change":535,"percent_change":1548,"volume":1322,"transactions":9,"vwap":1547},"2025-12-10",5.09,-1.17,{"date":1550,"open":972,"high":809,"low":972,"close":711,"change":72,"percent_change":476,"volume":1551,"transactions":9,"vwap":711},"2025-12-09",24800,{"date":1553,"open":563,"high":809,"low":552,"close":1246,"change":1554,"percent_change":835,"volume":1555,"transactions":9,"vwap":1246},"2025-12-08",-0.3,22300,{"date":1557,"open":736,"high":1558,"low":814,"close":858,"change":141,"percent_change":1559,"volume":1560,"transactions":9,"vwap":858},"2025-12-05",5.631,-6.09,27000,{"date":1562,"open":774,"high":751,"low":774,"close":736,"change":372,"percent_change":689,"volume":1563,"transactions":9,"vwap":736},"2025-12-04",24000,{"date":1565,"open":766,"high":766,"low":758,"close":1566,"change":1567,"percent_change":1568,"volume":1399,"transactions":9,"vwap":1566},"2025-12-03",5.34,-0.175,-3.17,{"date":1570,"open":841,"high":1245,"low":803,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-02",5.515,-0.245,-4.25,31400,{"date":1576,"open":918,"high":1410,"low":743,"close":841,"change":815,"percent_change":1577,"volume":1578,"transactions":9,"vwap":841},"2025-12-01",-6.19,47300,{"date":1580,"open":918,"high":917,"low":918,"close":1410,"change":478,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1410},"2025-11-28",1.66,17500,{"date":1584,"open":917,"high":917,"low":892,"close":892,"change":684,"percent_change":1585,"volume":1586,"transactions":9,"vwap":892},"2025-11-26",-1.79,37400,{"date":1588,"open":917,"high":917,"low":821,"close":917,"change":1589,"percent_change":1590,"volume":1375,"transactions":9,"vwap":917},"2025-11-25",0.035,0.57,{"date":1592,"open":892,"high":917,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-24",5.844,6.115,0.075,1.24,74300,{"date":1599,"open":922,"high":900,"low":1600,"close":892,"change":189,"percent_change":706,"volume":1290,"transactions":9,"vwap":892},"2025-11-21",5.92,{"date":1602,"open":913,"high":942,"low":1501,"close":1603,"change":516,"percent_change":150,"volume":1604,"transactions":9,"vwap":1603},"2025-11-20",6.07,54700,{"date":1606,"open":1607,"high":1608,"low":821,"close":1254,"change":834,"percent_change":610,"volume":1609,"transactions":9,"vwap":1254},"2025-11-19",6.31,6.66,72200,{"date":1611,"open":857,"high":1391,"low":1612,"close":1613,"change":1017,"percent_change":1614,"volume":1212,"transactions":9,"vwap":1613},"2025-11-18",6.27,6.33,-5.52,{"date":1616,"open":1617,"high":1618,"low":1254,"close":1380,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1380},"2025-11-17",7.42,7.562,-0.7,-9.46,214200,{"date":1623,"open":1624,"high":1625,"low":1318,"close":1626,"change":1627,"percent_change":835,"volume":1628,"transactions":9,"vwap":1626},"2025-11-14",7.77,7.92,7.4,-0.45,209300,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-13",8.5,7.65,7.85,-0.63,-7.43,146800,{"date":1638,"open":1639,"high":25,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-12",7.53,7.05,8.48,0.955,12.69,279200,{"date":1646,"open":1647,"high":1639,"low":907,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-11",6.65,7.525,0.725,10.66,166300,{"date":1653,"open":1613,"high":1654,"low":1655,"close":1347,"change":101,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1347},"2025-11-10",7.03,5.918,8.97,117600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":900,"change":1167,"percent_change":557,"volume":1663,"transactions":9,"vwap":900},"2025-11-07",6.48,6.49,6.12,79900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":940,"change":413,"percent_change":1398,"volume":1668,"transactions":9,"vwap":940},"2025-11-06",6.72,6.1,64400,{"date":1670,"open":917,"high":1671,"low":1258,"close":1608,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1608},"2025-11-05",6.79,0.53,8.65,65700,{"date":1676,"open":917,"high":1487,"low":1677,"close":1678,"change":282,"percent_change":663,"volume":1679,"transactions":9,"vwap":1678},"2025-11-04",5.8,6.13,38800,{"date":1681,"open":1501,"high":1487,"low":1677,"close":1662,"change":379,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1662},"2025-11-03",1.83,52500,{"date":1685,"open":1686,"high":1687,"low":743,"close":1253,"change":1688,"percent_change":966,"volume":1689,"transactions":9,"vwap":1253},"2025-10-31",5.87,6.145,0.085,35700,{"date":1691,"open":1692,"high":1667,"low":787,"close":1693,"change":1424,"percent_change":283,"volume":1694,"transactions":9,"vwap":1693},"2025-10-30",5.91,5.925,58900,{"date":1696,"open":917,"high":1607,"low":765,"close":1692,"change":924,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1692},"2025-10-29",-4.98,104900,{"date":1700,"open":857,"high":857,"low":794,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-28",6.22,-0.28,-4.31,135200,{"date":1706,"open":1488,"high":1380,"low":886,"close":940,"change":699,"percent_change":1707,"volume":1708,"transactions":9,"vwap":940},"2025-10-27",-1.96,69600,{"date":1710,"open":886,"high":1711,"low":1712,"close":1488,"change":72,"percent_change":1038,"volume":1713,"transactions":9,"vwap":1488},"2025-10-24",6.76,6.136,65200,{"date":1715,"open":1372,"high":953,"low":1716,"close":953,"change":321,"percent_change":321,"volume":1717,"transactions":9,"vwap":953},"2025-10-23",5.94,86900,{"date":1719,"open":211,"high":1341,"low":773,"close":953,"change":404,"percent_change":1568,"volume":1720,"transactions":9,"vwap":953},"2025-10-22",161400,{"date":1722,"open":1487,"high":1488,"low":813,"close":1488,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1488},"2025-10-21",0.74,12.56,352500,{"date":1727,"open":852,"high":878,"low":858,"close":870,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":870},"2025-10-20",0.595,11.24,131100,{"date":1732,"open":523,"high":574,"low":523,"close":1733,"change":157,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-17",5.295,14.49,115400,{"date":1737,"open":430,"high":1738,"low":1739,"close":627,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":627},"2025-10-16",4.64,4.231,0.325,7.56,38300,{"date":1744,"open":335,"high":438,"low":335,"close":430,"change":339,"percent_change":822,"volume":1745,"transactions":9,"vwap":430},"2025-10-15",88200,{"date":1747,"open":247,"high":378,"low":239,"close":258,"change":53,"percent_change":1748,"volume":1749,"transactions":9,"vwap":258},"2025-10-14",4.62,18800,{"date":1751,"open":289,"high":1032,"low":1044,"close":289,"change":282,"percent_change":1489,"volume":1752,"transactions":9,"vwap":289},"2025-10-13",16600,{"date":1754,"open":1053,"high":289,"low":1755,"close":1756,"change":131,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-10",3.547,3.89,2.37,45700,{"date":1760,"open":16,"high":1761,"low":1079,"close":1053,"change":441,"percent_change":1762,"volume":1351,"transactions":9,"vwap":1053},"2025-10-09",3.808,3.26,{"date":1764,"open":1765,"high":1044,"low":1079,"close":1765,"change":321,"percent_change":321,"volume":1412,"transactions":9,"vwap":1765},"2025-10-08",3.68,{"date":1767,"open":188,"high":1765,"low":1768,"close":1765,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1765},"2025-10-07",3.3,0.4,12.2,33600,{"date":1773,"open":1064,"high":259,"low":1774,"close":1135,"change":983,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1135},"2025-10-06",3.22,-2.09,87100,{"date":1778,"open":1779,"high":196,"low":1768,"close":1108,"change":282,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1108},"2025-10-03",3.402,0.3,22700,{"date":1783,"open":1784,"high":1107,"low":1090,"close":1107,"change":292,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1107},"2025-10-02",3.326,1.52,13900,{"date":1788,"open":365,"high":365,"low":1090,"close":1789,"change":189,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-01",3.29,-0.9,11800,{"date":1793,"open":1794,"high":1107,"low":1115,"close":1795,"change":131,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-30",3.16,3.32,2.79,12900,{"date":1799,"open":188,"high":188,"low":1794,"close":217,"change":738,"percent_change":1800,"volume":1801,"transactions":9,"vwap":217},"2025-09-29",-3,7200,{"date":1803,"open":1774,"high":1804,"low":1774,"close":1804,"change":516,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-26",3.33,2.15,23000,{"date":1808,"open":1794,"high":209,"low":1794,"close":1762,"change":1809,"percent_change":451,"volume":1810,"transactions":9,"vwap":1762},"2025-09-25",-0.015,6500,{"date":1812,"open":1813,"high":1789,"low":1078,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-24",3.11,3.275,0.265,8.8,33700,{"date":1819,"open":220,"high":1820,"low":1821,"close":1821,"change":1167,"percent_change":1822,"volume":1508,"transactions":9,"vwap":1821},"2025-09-23",3.451,3.01,-7.95,{"date":1824,"open":1058,"high":1058,"low":1825,"close":1038,"change":431,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1038},"2025-09-22",3.2,-4.11,32700,{"date":1829,"open":220,"high":196,"low":1830,"close":1058,"change":251,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1058},"2025-09-19",3.293,1.19,138700,{"date":1834,"open":365,"high":196,"low":217,"close":1116,"change":717,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1116},"2025-09-18",1.81,30800,{"date":1838,"open":17,"high":186,"low":1839,"close":209,"change":699,"percent_change":1374,"volume":1840,"transactions":9,"vwap":209},"2025-09-17",3.214,40000,{"date":1842,"open":1843,"high":1844,"low":1843,"close":17,"change":116,"percent_change":930,"volume":1845,"transactions":9,"vwap":17},"2025-09-16",3.125,3.598,117700,{"date":1847,"open":1848,"high":1774,"low":1848,"close":1849,"change":282,"percent_change":1124,"volume":1850,"transactions":9,"vwap":1849},"2025-09-15",2.94,3.09,26600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":738,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-12",3.19,3.215,2.935,3.08,-3.14,72600,{"date":1860,"open":1848,"high":1768,"low":1861,"close":230,"change":53,"percent_change":1254,"volume":1862,"transactions":9,"vwap":230},"2025-09-11",2.9,83300,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1085,"change":1059,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1085},"2025-09-10",2.6,3.1,12.36,46400,{"date":1870,"open":26,"high":1084,"low":1871,"close":1872,"change":53,"percent_change":1440,"volume":1873,"transactions":9,"vwap":1872},"2025-09-09",2.403,2.67,24100,{"date":1875,"open":1134,"high":1876,"low":1877,"close":1877,"change":282,"percent_change":1769,"volume":1878,"transactions":9,"vwap":1877},"2025-09-08",2.59,2.49,36700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":282,"percent_change":1769,"volume":1885,"transactions":9,"vwap":1884},"2025-09-05",2.454,2.57,2.45,2.48,12700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":619,"percent_change":1892,"volume":1388,"transactions":9,"vwap":1891},"2025-09-04",2.54,2.547,2.46,2.47,-3.52,{"date":1894,"open":1895,"high":1865,"low":1134,"close":1896,"change":628,"percent_change":842,"volume":1897,"transactions":9,"vwap":1896},"2025-09-03",2.53,2.56,16000,{"date":1899,"open":1884,"high":1865,"low":1900,"close":1865,"change":516,"percent_change":1511,"volume":1901,"transactions":9,"vwap":1865},"2025-09-02",2.452,16700,{"date":1903,"open":1904,"high":1876,"low":177,"close":1895,"change":768,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-08-29",2.51,0.8,15200,{"date":1908,"open":1883,"high":1909,"low":960,"close":1904,"change":545,"percent_change":1910,"volume":1840,"transactions":9,"vwap":1904},"2025-08-28",2.66,1.21,{"date":1912,"open":1888,"high":1888,"low":1884,"close":1884,"change":189,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1884},"2025-08-27",-1.2,13000,{"date":1916,"open":1896,"high":1917,"low":1134,"close":1904,"change":768,"percent_change":1905,"volume":1918,"transactions":9,"vwap":1904},"2025-08-26",2.58,14500,{"date":1920,"open":1876,"high":1405,"low":1877,"close":1877,"change":738,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1877},"2025-08-25",-3.86,13100,{"date":1924,"open":1884,"high":1925,"low":1884,"close":1876,"change":379,"percent_change":440,"volume":1362,"transactions":9,"vwap":1876},"2025-08-22",2.62,{"date":1927,"open":1928,"high":1877,"low":1757,"close":1884,"change":450,"percent_change":87,"volume":1885,"transactions":9,"vwap":1884},"2025-08-21",2.43,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1134,"change":738,"percent_change":1933,"volume":1668,"transactions":9,"vwap":1134},"2025-08-20",2.64,2.4,-3.85,{"date":1935,"open":1865,"high":1936,"low":1937,"close":1865,"change":983,"percent_change":1304,"volume":1938,"transactions":9,"vwap":1865},"2025-08-19",2.802,2.35,89000,{"date":1940,"open":1904,"high":1941,"low":1134,"close":1872,"change":1320,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1872},"2025-08-18",2.91,11.25,59900,{"date":1945,"open":1937,"high":1946,"low":177,"close":1932,"change":321,"percent_change":321,"volume":1947,"transactions":9,"vwap":1932},"2025-08-15",2.429,6600,{"date":1949,"open":1950,"high":1950,"low":1937,"close":1932,"change":492,"percent_change":397,"volume":1951,"transactions":9,"vwap":1932},"2025-08-14",2.625,13700,{"date":1953,"open":1882,"high":1876,"low":1883,"close":1883,"change":535,"percent_change":1954,"volume":1406,"transactions":9,"vwap":1883},"2025-08-13",-2.39,{"date":1956,"open":1883,"high":1876,"low":1957,"close":1904,"change":738,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1904},"2025-08-12",2.331,-3.83,39500,{"date":1961,"open":1882,"high":1962,"low":1928,"close":1405,"change":251,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1405},"2025-08-11",2.65,1.56,18300,{"date":1966,"open":1066,"high":1967,"low":1890,"close":1882,"change":1968,"percent_change":1969,"volume":1560,"transactions":9,"vwap":1882},"2025-08-08",2.685,-0.055,-2.1,{"date":1971,"open":1405,"high":1972,"low":1896,"close":1950,"change":1973,"percent_change":943,"volume":1974,"transactions":9,"vwap":1950},"2025-08-07",2.71,-0.025,30900,{"date":1976,"open":1977,"high":1977,"low":1405,"close":1962,"change":251,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1962},"2025-08-06",2.73,1.53,17700,{"date":1981,"open":1972,"high":1982,"low":1405,"close":1405,"change":413,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1405},"2025-08-05",2.84,-5.78,57300,{"date":1986,"open":1909,"high":1511,"low":1962,"close":1511,"change":72,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1511},"2025-08-04",8.2,10800,{"date":1990,"open":1134,"high":1991,"low":1881,"close":1896,"change":251,"percent_change":1527,"volume":1992,"transactions":9,"vwap":1896},"2025-08-01",2.661,15400,{"date":1994,"open":1066,"high":1995,"low":1134,"close":1996,"change":328,"percent_change":816,"volume":680,"transactions":9,"vwap":1996},"2025-07-31",2.82,2.52,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1084,"change":189,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1084},"2025-07-30",2.8,2.89,2.658,-1.1,32800,{"date":2005,"open":1995,"high":1941,"low":1977,"close":1977,"change":535,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1977},"2025-07-29",-2.15,131600,{"date":2009,"open":1861,"high":2010,"low":2011,"close":1796,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1796},"2025-07-28",2.938,2.75,-0.095,-3.29,30000,{"date":2016,"open":1101,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-07-25",3.04,2.81,2.885,-0.075,-2.53,80700,{"date":2024,"open":2025,"high":1821,"low":1941,"close":1101,"change":492,"percent_change":2026,"volume":1827,"transactions":9,"vwap":1101},"2025-07-24",2.93,-1.66,{"date":2028,"open":2000,"high":2029,"low":2030,"close":1821,"change":388,"percent_change":821,"volume":2031,"transactions":9,"vwap":1821},"2025-07-23",3.06,2.83,45900,{"date":2033,"open":1848,"high":1849,"low":2034,"close":1982,"change":776,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1982},"2025-07-22",2.813,-6.27,71400,{"date":2038,"open":2039,"high":219,"low":2040,"close":1078,"change":388,"percent_change":1716,"volume":2041,"transactions":9,"vwap":1078},"2025-07-21",2.97,2.85,87600,{"date":2043,"open":2030,"high":2044,"low":1995,"close":1097,"change":545,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1097},"2025-07-18",2.92,1.06,24600,{"date":2048,"open":1982,"high":2049,"low":1995,"close":2030,"change":321,"percent_change":321,"volume":1431,"transactions":9,"vwap":2030},"2025-07-17",2.98,{"date":2051,"open":2040,"high":1130,"low":2052,"close":2030,"change":292,"percent_change":2053,"volume":1274,"transactions":9,"vwap":2030},"2025-07-16",2.68,1.8,{"date":2055,"open":2040,"high":2056,"low":2057,"close":442,"change":535,"percent_change":2058,"volume":2059,"transactions":9,"vwap":442},"2025-07-15",3.014,2.704,-2.11,48300,{"date":2061,"open":1130,"high":1078,"low":1511,"close":1982,"change":450,"percent_change":1619,"volume":2062,"transactions":9,"vwap":1982},"2025-07-14",29000,{"date":2064,"open":2065,"high":1085,"low":1405,"close":1097,"change":189,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1097},"2025-07-11",2.87,-1.04,85200,{"date":2069,"open":1848,"high":1078,"low":2040,"close":2000,"change":396,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2000},"2025-07-10",-2.69,33400,{"date":2073,"open":2074,"high":2074,"low":1130,"close":2039,"change":717,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2039},"2025-07-09",3.25,2.06,29800,{"date":2078,"open":2079,"high":2080,"low":1941,"close":1941,"change":200,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1941},"2025-07-08",3.029,3.051,-3.96,30400,{"date":2084,"open":2040,"high":1813,"low":2085,"close":1078,"change":53,"percent_change":1403,"volume":2086,"transactions":9,"vwap":1078},"2025-07-07",2.844,63200,{"date":2088,"open":1076,"high":219,"low":1982,"close":2040,"change":776,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2040},"2025-07-03",-6.25,55800,{"date":2092,"open":1076,"high":19,"low":1085,"close":2017,"change":321,"percent_change":321,"volume":2093,"transactions":9,"vwap":2017},"2025-07-02",43200,{"date":2095,"open":1102,"high":2096,"low":2097,"close":2017,"change":768,"percent_change":38,"volume":1362,"transactions":9,"vwap":2017},"2025-07-01",3.309,2.95,{"date":2099,"open":1853,"high":198,"low":2049,"close":1102,"change":328,"percent_change":2100,"volume":1745,"transactions":9,"vwap":1102},"2025-06-30",-5.62,{"date":2102,"open":1135,"high":1116,"low":19,"close":1825,"change":354,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1825},"2025-06-27",-5.04,72100,{"date":2106,"open":220,"high":1140,"low":1762,"close":1116,"change":1589,"percent_change":60,"volume":2107,"transactions":9,"vwap":1116},"2025-06-26",56800,{"date":2109,"open":1031,"high":1031,"low":217,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-06-25",3.335,-0.115,-3.33,69500,{"date":2115,"open":1765,"high":1765,"low":1804,"close":1129,"change":404,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1129},"2025-06-24",-5.74,140100,{"date":2119,"open":1044,"high":271,"low":1108,"close":1141,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1141},"2025-06-23",-0.58,-13.68,313300,{"date":2124,"open":2025,"high":319,"low":2044,"close":319,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":319},"2025-06-20",1.08,34.18,314400,{"date":2129,"open":2017,"high":217,"low":2130,"close":1794,"change":628,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1794},"2025-06-18",2.76,-1.25,1462400,{"date":2134,"open":1511,"high":1090,"low":1972,"close":1825,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1825},"2025-06-17",0.47,17.22,103600,{"date":2139,"open":1977,"high":1861,"low":2140,"close":1977,"change":873,"percent_change":1102,"volume":2141,"transactions":9,"vwap":1977},"2025-06-16",2.655,42800,{"date":2143,"open":2030,"high":2030,"low":1865,"close":1962,"change":492,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1962},"2025-06-13",-1.85,17600,{"date":2147,"open":1931,"high":2130,"low":1896,"close":1084,"change":717,"percent_change":848,"volume":2148,"transactions":9,"vwap":1084},"2025-06-12",53100,{"date":2150,"open":2011,"high":2018,"low":1931,"close":1931,"change":2111,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1931},"2025-06-11",-4.17,47900,{"date":2154,"open":1999,"high":2019,"low":2155,"close":2155,"change":1973,"percent_change":1790,"volume":1979,"transactions":9,"vwap":2155},"2025-06-10",2.755,{"date":2157,"open":1941,"high":1848,"low":1405,"close":442,"change":776,"percent_change":2158,"volume":2159,"transactions":9,"vwap":442},"2025-06-09",-6.4,76700,{"date":2161,"open":2049,"high":2162,"low":2163,"close":2039,"change":321,"percent_change":321,"volume":2164,"transactions":9,"vwap":2039},"2025-06-06",3.025,2.836,49500,{"date":2166,"open":1101,"high":2167,"low":1861,"close":2039,"change":251,"percent_change":73,"volume":2168,"transactions":9,"vwap":2039},"2025-06-05",3.148,30200,{"date":2170,"open":1065,"high":1065,"low":2025,"close":2025,"change":431,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2025},"2025-06-04",-4.56,40500,{"date":2174,"open":1794,"high":2175,"low":1085,"close":219,"change":200,"percent_change":2176,"volume":2177,"transactions":9,"vwap":219},"2025-06-03",3.168,-3.76,18100,{"date":2179,"open":2180,"high":207,"low":1813,"close":1853,"change":699,"percent_change":2181,"volume":1827,"transactions":9,"vwap":1853},"2025-06-02",3.365,-3.92,{"date":2183,"open":1774,"high":1795,"low":2184,"close":1795,"change":717,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1795},"2025-05-30",3.185,1.84,14300,{"date":2188,"open":1795,"high":1795,"low":198,"close":1762,"change":983,"percent_change":1969,"volume":2189,"transactions":9,"vwap":1762},"2025-05-29",5200,{"date":2191,"open":1789,"high":1108,"low":2192,"close":1804,"change":873,"percent_change":1890,"volume":2193,"transactions":9,"vwap":1804},"2025-05-28",3.255,38000,{"date":2195,"open":207,"high":207,"low":1774,"close":2074,"change":200,"percent_change":752,"volume":2196,"transactions":9,"vwap":2074},"2025-05-27",38200,{"date":2198,"open":1058,"high":1058,"low":1762,"close":1116,"change":983,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1116},"2025-05-23",-2.03,17100,{"date":2202,"open":1856,"high":1031,"low":2017,"close":17,"change":301,"percent_change":2203,"volume":2204,"transactions":9,"vwap":17},"2025-05-22",12.05,75200,{"date":2206,"open":2030,"high":1856,"low":2030,"close":219,"change":272,"percent_change":2207,"volume":2208,"transactions":9,"vwap":219},"2025-05-21",4.42,26800,{"date":2210,"open":2130,"high":219,"low":1931,"close":1848,"change":364,"percent_change":566,"volume":2211,"transactions":9,"vwap":1848},"2025-05-20",67500,{"date":2213,"open":2214,"high":2214,"low":1962,"close":1999,"change":282,"percent_change":691,"volume":2215,"transactions":9,"vwap":1999},"2025-05-19",2.941,16800,{"date":2217,"open":442,"high":2218,"low":2219,"close":1796,"change":321,"percent_change":321,"volume":2220,"transactions":9,"vwap":1796},"2025-05-16",2.979,2.753,52700,{"date":2222,"open":1865,"high":1097,"low":1865,"close":1796,"change":790,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1796},"2025-05-15",7.31,35400,{"date":2226,"open":380,"high":380,"low":2227,"close":1865,"change":354,"percent_change":2228,"volume":1465,"transactions":9,"vwap":1865},"2025-05-14",2.595,-6.14,{"date":2230,"open":1995,"high":1995,"low":1882,"close":1511,"change":628,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1511},"2025-05-13",-1.42,49600,{"date":2234,"open":2029,"high":2029,"low":1931,"close":2018,"change":535,"percent_change":1775,"volume":2235,"transactions":9,"vwap":2018},"2025-05-12",64500,{"date":2237,"open":2065,"high":1101,"low":2238,"close":2065,"change":545,"percent_change":2045,"volume":2239,"transactions":9,"vwap":2065},"2025-05-09",2.811,63500,{"date":2241,"open":1999,"high":2000,"low":1796,"close":1982,"change":282,"percent_change":116,"volume":1367,"transactions":9,"vwap":1982},"2025-05-08",{"date":2243,"open":1848,"high":1848,"low":442,"close":2030,"change":535,"percent_change":2244,"volume":1454,"transactions":9,"vwap":2030},"2025-05-07",-2.08,{"date":2246,"open":2044,"high":1795,"low":2247,"close":2000,"change":189,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2000},"2025-05-06",2.795,-1.03,141200,{"date":2251,"open":1102,"high":2252,"low":2019,"close":2044,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2044},"2025-05-05",3.105,-0.105,-3.47,15000,{"date":2257,"open":1866,"high":1866,"low":1085,"close":2162,"change":2020,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2162},"2025-05-02",-2.42,13200,{"date":2261,"open":230,"high":230,"low":2065,"close":1866,"change":768,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1866},"2025-05-01",0.65,43100,{"date":2265,"open":1825,"high":2074,"low":1856,"close":1856,"change":628,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1856},"2025-04-30",-1.28,61600,{"date":2269,"open":1794,"high":1108,"low":1866,"close":1115,"change":738,"percent_change":2270,"volume":1274,"transactions":9,"vwap":1115},"2025-04-29",-3.11,{"date":2272,"open":17,"high":17,"low":1853,"close":1774,"change":637,"percent_change":2158,"volume":2273,"transactions":9,"vwap":1774},"2025-04-28",24200,{"date":2275,"open":1129,"high":310,"low":2276,"close":17,"change":292,"percent_change":2277,"volume":2278,"transactions":9,"vwap":17},"2025-04-25",3.261,1.47,88100,{"date":2280,"open":1076,"high":2281,"low":1076,"close":365,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":365},"2025-04-24",3.437,0.44,14.92,170100,{"date":181,"open":1995,"high":1078,"low":1995,"close":2097,"change":272,"percent_change":618,"volume":2286,"transactions":9,"vwap":2097},28000]