[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNDR":3,"homepage-market-summary":30,"stock-historical-MNDR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MNDR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Mobile-health Network Solutions Class A Ordinary Shares","Nasdaq",null,"Common Stock","Mobile-health Network Solutions is a company engaged in providing telehealth solutions in terms of various matrices, such as the number of patient consultations per day and the ranking of its mobile application. It provides services on its MaNaDr platform, which is accessible via mobile application and website. The MaNaDr platform is a platform designed and created by doctors, for doctors and users, equipped with services like consultations with doctors, e-commerce pharma store, and others. The company's operating segments are Telemedicine and other services, and the Sale of medicine and medical devices. The majority of the company's revenue is derived from the Telemedicine and other services segment. Geographically, it derives revenue from Singapore.","73",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.21,1.255,1.275,1.13,1.2806,-0.0706,-5.51,81758.32,683,1.2029,5.42,0.40000001,1740302.3926374381,16.1,624,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},8.1,1228004,448221400.551997,-83.19,"2025-04-24",[184,185,195,206,216,224,233,240,249,256,264,272,280,288,296,306,316,323,330,341,348,356,365,372,381,389,397,406,416,425,433,442,450,460,468,475,482,491,501,510,520,529,535,543,549,558,565,573,580,587,595,604,614,624,634,644,651,659,666,672,678,684,692,700,705,709,715,721,729,736,744,751,760,767,776,783,791,799,806,813,819,826,834,842,848,854,861,866,875,882,890,898,906,914,922,929,937,942,950,958,964,971,977,984,990,995,1000,1006,1011,1018,1023,1030,1038,1045,1052,1058,1063,1070,1074,1080,1085,1091,1098,1106,1112,1117,1123,1129,1132,1138,1142,1149,1156,1161,1168,1174,1182,1187,1193,1197,1203,1209,1213,1217,1222,1229,1234,1241,1244,1248,1254,1258,1264,1268,1272,1278,1282,1288,1293,1298,1305,1309,1316,1322,1329,1334,1339,1345,1350,1354,1357,1363,1366,1370,1375,1380,1385,1390,1394,1399,1404,1410,1413,1420,1425,1428,1432,1436,1442,1447,1450,1455,1460,1467,1473,1477,1481,1484,1487,1491,1495,1499,1502,1507,1511,1515,1520,1525,1528,1534,1538,1545,1551,1557,1562,1569,1577,1584,1591,1598,1602,1607,1612,1616,1620,1626,1631,1636,1644,1649,1655,1662,1669,1676,1681,1688,1694,1699,1704,1709,1716,1721,1725,1729,1734,1740,1748,1755,1763,1771,1778,1785,1791,1796,1801,1807,1813,1819,1825,1831,1837,1844,1851,1859,1865,1872,1878,1883,1888,1895,1903,1910,1916,1924,1932,1940,1947,1953,1959,1966,1970,1974,1980,1983,1988,1993,2000,2006,2013,2020,2025,2030,2036,2045,2052,2057,2064,2071,2076,2080,2084,2088,2093,2097,2100,2104,2107,2112,2114,2119,2122,2125,2130,2136,2142,2146,2150,2154,2158,2163,2167,2173,2180,2185,2189,2194,2201,2209,2215,2221,2227,2231,2235,2241,2247,2252,2257,2262,2267,2272,2274,2278,2285,2288,2291,2294,2300,2303,2306,2309,2314,2317,2321,2324,2327,2333,2338,2342,2347,2353,2360,2366,2370,2374,2379],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1.28,1.29,1.2334,-0.0394,-2.98,25853.18,305,1.2665,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",1.285,1.35,1.27,1.32,0.05,3.94,51857.368532,402,1.3113,{"date":207,"open":208,"high":209,"low":210,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",1.302,1.335,1.265,-0.06,-4.51,22426.8002,219,1.294,{"date":217,"open":117,"high":198,"low":117,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",1.33,0.08,6.4,68430.17996,357,1.2828,{"date":225,"open":16,"high":226,"low":117,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",1.3,1.25,-0.05,-3.85,58477.6871,548,1.2471,{"date":234,"open":226,"high":226,"low":235,"close":226,"change":211,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.26,-4.41,71852.401923,474,1.2817,{"date":241,"open":242,"high":243,"low":199,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",1.34,1.36,0.02,1.49,128736.585669,559,1.3028,{"date":250,"open":243,"high":251,"low":187,"close":242,"change":228,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",1.4178,-3.6,230684.016,1212,1.3488,{"date":257,"open":258,"high":258,"low":200,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",1.53,1.39,0,656619.232333,3410,1.4239,{"date":265,"open":266,"high":267,"low":266,"close":259,"change":219,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.31,1.4,6.11,92885.906666,544,1.3588,{"date":273,"open":242,"high":242,"low":274,"close":266,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",1.2742,0.03,2.34,38552.380899,341,1.2965,{"date":281,"open":259,"high":282,"low":199,"close":187,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",1.47,-0.16,-11.11,1616322.732112,12647,1.5018,{"date":289,"open":290,"high":290,"low":291,"close":290,"change":275,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",1.44,1.3901,2.13,31567.104166,209,1.4126,{"date":297,"open":298,"high":290,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",1.4301,1.385,1.41,-0.01,-0.7,35253.80667,221,1.4115,{"date":307,"open":308,"high":282,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",1.45,1.4097,1.42,-0.03,-2.07,23758.214997,248,1.4285,{"date":317,"open":318,"high":308,"low":319,"close":308,"change":219,"percent_change":320,"volume":321,"transactions":193,"vwap":322},"2026-09-14",1.38,1.365,5.84,16548.95267,1.4091,{"date":324,"open":282,"high":245,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":247,"vwap":329},"2026-09-11",1.37,-0.1123,-7.58,75523.663013,1.4253,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",1.505,1.52,1.4579,1.4823,-0.0077,-0.52,26930.958177,254,1.4836,{"date":342,"open":282,"high":343,"low":290,"close":245,"change":275,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",1.51,2.05,12366.054166,236,1.4886,{"date":349,"open":350,"high":258,"low":310,"close":351,"change":152,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",1.4801,1.46,2.82,14886.2375,240,1.4483,{"date":357,"open":358,"high":359,"low":300,"close":310,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",1.525,1.5289,-0.11,-7.19,64825,565,1.4504,{"date":366,"open":333,"high":367,"low":245,"close":258,"change":275,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",1.5826,2,31923.850811,339,1.5247,{"date":373,"open":374,"high":375,"low":308,"close":376,"change":311,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",1.5518,1.57,1.5,-1.96,37849.6875,360,1.507,{"date":382,"open":375,"high":383,"low":376,"close":258,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",1.59,-0.04,-2.55,38855.875,320,1.5355,{"date":390,"open":391,"high":392,"low":393,"close":375,"change":244,"percent_change":188,"volume":394,"transactions":395,"vwap":396},"2026-08-31",1.55,1.61,1.5305,33836.912225,533,1.5701,{"date":398,"open":392,"high":399,"low":400,"close":391,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",1.6731,1.54,-0.13,-7.74,80428.00416,504,1.5905,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":152,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",1.62,1.69,1.6179,1.68,2.44,21706,433,1.6573,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":275,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",1.58,1.66,1.64,1.86,33685.854655,262,1.6251,{"date":426,"open":427,"high":428,"low":429,"close":392,"change":384,"percent_change":430,"volume":431,"transactions":414,"vwap":432},"2026-08-25",1.6,1.648,1.5265,-2.42,53638,1.6049,{"date":434,"open":420,"high":435,"low":427,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",1.6561,1.65,-0.02,-1.2,46068,489,1.6488,{"date":443,"open":411,"high":411,"low":408,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",1.67,-0.07,-4.02,46948.043314,445,1.6658,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":219,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",1.63,1.81,1.6001,1.74,4.82,77169.332216,662,1.7319,{"date":461,"open":436,"high":462,"low":463,"close":419,"change":228,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",1.7099,1.6211,-2.92,110000.500001,891,1.6577,{"date":469,"open":408,"high":455,"low":392,"close":470,"change":244,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",1.71,1.18,158385.644026,1103,1.6775,{"date":476,"open":452,"high":477,"low":391,"close":409,"change":384,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",1.88,-2.31,3092566.89065,29227,1.7676,{"date":483,"open":411,"high":484,"low":436,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",1.77,1.73,0.085,5.17,64535.564442,618,1.719,{"date":492,"open":409,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",1.715,1.5456,1.645,-0.075,-4.36,96457.281822,878,1.6311,{"date":502,"open":503,"high":503,"low":436,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",1.84,1.72,-0.1,-5.49,126034.729162,837,1.7374,{"date":511,"open":512,"high":513,"low":408,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",1.713,2.12,1.82,0.07,4,683468.093667,4895,1.9036,{"date":521,"open":522,"high":514,"low":523,"close":524,"change":437,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",1.76,1.6501,1.75,-1.13,212065.167542,1872,1.7348,{"date":530,"open":484,"high":531,"low":485,"close":484,"change":260,"percent_change":260,"volume":532,"transactions":533,"vwap":534},"2026-08-07",1.98,758172.94609,7449,1.8639,{"date":536,"open":444,"high":537,"low":452,"close":484,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",1.8804,0.09,5.36,115023.681333,930,1.7487,{"date":544,"open":444,"high":470,"low":427,"close":411,"change":201,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",3.07,161797.332014,1430,1.6689,{"date":550,"open":551,"high":551,"low":552,"close":452,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",1.85,1.625,-0.22,-11.89,151384.245834,1268,1.7026,{"date":559,"open":551,"high":560,"low":470,"close":551,"change":311,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",1.925,-1.6,410218.166702,5146,1.9855,{"date":566,"open":504,"high":567,"low":427,"close":477,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",1.915,0.16,9.3,211656.718508,1429,1.8044,{"date":574,"open":383,"high":453,"low":391,"close":504,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",0.27,18.62,187643.18384,1311,1.712,{"date":581,"open":411,"high":582,"low":267,"close":308,"change":553,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",1.7059,-13.17,109802.533335,703,1.5225,{"date":588,"open":503,"high":589,"low":427,"close":444,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",1.89,-0.15,-8.24,123099.793503,1014,1.6917,{"date":596,"open":597,"high":598,"low":436,"close":514,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",1.87,2.23,-0.36,-16.51,266275.638547,2244,1.9639,{"date":605,"open":606,"high":607,"low":292,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",2.63,2.95,2.18,-0.45,-17.11,114596.520801,851,2.5319,{"date":615,"open":616,"high":617,"low":618,"close":606,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",2.755,2.775,2.59,-0.26,-9,17379.666669,284,2.6691,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":314,"vwap":633},"2026-07-22",2.99,2.9986,2.85,2.89,-0.12,-3.99,16487.441713,2.9416,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",3.2,3,3.01,-0.08,-2.59,13350.164999,176,3.0357,{"date":645,"open":636,"high":636,"low":646,"close":646,"change":630,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",3.09,-3.74,3322.304163,164,3.1367,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-17",3.25,3.156,3.21,-0.105,-3.17,4500,{"date":660,"open":653,"high":661,"low":662,"close":663,"change":664,"percent_change":318,"volume":665,"transactions":9,"vwap":663},"2026-07-16",3.38,3.18,3.315,0.045,11500,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":201,"percent_change":391,"volume":671,"transactions":9,"vwap":670},"2026-07-15",3.151,3.28,3.27,10600,{"date":673,"open":674,"high":675,"low":636,"close":674,"change":505,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-14",3.22,3.31,-3.01,16000,{"date":679,"open":680,"high":681,"low":674,"close":680,"change":311,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-13",3.32,3.4,-0.9,39100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":609,"volume":691,"transactions":9,"vwap":689},"2026-07-10",3.33,3.39,3.08,3.35,-0.015,36800,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",3.12,3.7,3.365,0.185,5.82,79600,{"date":701,"open":637,"high":702,"low":637,"close":662,"change":384,"percent_change":703,"volume":704,"transactions":9,"vwap":662},"2026-07-08",3.29,-1.24,42300,{"date":706,"open":686,"high":689,"low":637,"close":674,"change":401,"percent_change":707,"volume":708,"transactions":9,"vwap":674},"2026-07-07",-3.88,94300,{"date":710,"open":711,"high":712,"low":713,"close":689,"change":515,"percent_change":292,"volume":714,"transactions":9,"vwap":689},"2026-07-06",3.19,3.475,3.165,61100,{"date":716,"open":717,"high":718,"low":638,"close":669,"change":152,"percent_change":719,"volume":720,"transactions":9,"vwap":669},"2026-07-02",3.23,3.9,1.23,138600,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-01",2.96,3.24,2.93,0.18,5.88,40500,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":73,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-30",3.56,2.86,3.06,-14.29,200700,{"date":737,"open":637,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-29",3.85,2.97,3.57,0.36,11.21,393500,{"date":745,"open":746,"high":655,"low":747,"close":655,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":655},"2026-06-26",3.018,2.886,0.126,4.09,45450,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",2.862,3.36,2.7,3.084,2.614,556.17,198800,{"date":761,"open":762,"high":763,"low":26,"close":127,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":127},"2026-06-24",0.44499999,0.48500001,-0.098,-17.25,2455900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",0.60000002,0.64999998,0.55000001,0.56800002,-0.016,-2.74,15945300,{"date":777,"open":769,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-22",0.63999999,0.58399999,-0.026,-4.26,64600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":211,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-18",0.68000001,0.69,0.57800001,0.61000001,-8.96,231300,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-17",0.69999999,0.66500002,0.67000002,-0.011,-1.62,50600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":260,"percent_change":260,"volume":805,"transactions":9,"vwap":804},"2026-06-16",0.67299998,0.69700003,0.662,0.68099999,137600,{"date":807,"open":808,"high":809,"low":810,"close":804,"change":811,"percent_change":245,"volume":812,"transactions":9,"vwap":804},"2026-06-15",0.66000003,0.704,0.65200001,0.01,189500,{"date":814,"open":795,"high":815,"low":794,"close":816,"change":301,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-12",0.77899998,0.671,-1.47,943000,{"date":820,"open":821,"high":822,"low":803,"close":804,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":804},"2026-06-11",0.69800001,0.70599997,-0.019,-2.71,170700,{"date":827,"open":828,"high":829,"low":830,"close":793,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":793},"2026-06-10",0.70999998,0.74000001,0.69300002,0.002,0.29,401300,{"date":835,"open":836,"high":837,"low":838,"close":821,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":821},"2026-06-09",0.71200001,0.72299999,0.69199997,-0.014,-1.97,211800,{"date":843,"open":844,"high":845,"low":844,"close":836,"change":846,"percent_change":470,"volume":847,"transactions":9,"vwap":836},"2026-06-08",0.699,0.736,0.012,90200,{"date":849,"open":850,"high":850,"low":793,"close":793,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":793},"2026-06-05",0.75300002,-0.021,-2.91,85500,{"date":855,"open":828,"high":856,"low":795,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-04",0.741,0.72100002,-0.002,-0.28,44800,{"date":862,"open":863,"high":863,"low":785,"close":837,"change":437,"percent_change":864,"volume":865,"transactions":9,"vwap":837},"2026-06-03",0.72899997,-2.69,90100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",0.76099998,0.76899999,0.73000002,0.74299997,-0.018,-2.37,98500,{"date":876,"open":877,"high":877,"low":878,"close":868,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-06-01",0.787,0.75999999,-0.017,-2.19,65100,{"date":883,"open":884,"high":885,"low":793,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-29",0.77999997,0.80599999,0.778,0.006,0.78,113300,{"date":891,"open":892,"high":877,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-28",0.75099999,0.72500002,0.77200001,0.046,6.34,136400,{"date":899,"open":900,"high":901,"low":786,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",0.79000002,0.89600003,0.72600001,-0.045,-5.84,918400,{"date":907,"open":908,"high":909,"low":878,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-26",0.82999998,0.86299998,0.77100003,-0.088,-10.24,242000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":851,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-22",0.91299999,0.91600001,0.83999997,0.85900003,-2.39,43600,{"date":923,"open":924,"high":925,"low":908,"close":926,"change":927,"percent_change":81,"volume":928,"transactions":9,"vwap":926},"2026-05-21",0.85100001,0.88499999,0.88,0.003,108900,{"date":930,"open":931,"high":932,"low":132,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-20",0.94999999,0.963,0.87699997,-0.073,-7.68,143900,{"date":938,"open":939,"high":931,"low":940,"close":931,"change":260,"percent_change":260,"volume":941,"transactions":9,"vwap":931},"2026-05-19",0.94700003,0.91000003,68400,{"date":943,"open":944,"high":945,"low":946,"close":931,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":931},"2026-05-18",0.95599997,0.99900001,0.90700001,-0.036,-3.65,118400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":865,"transactions":9,"vwap":955},"2026-05-15",0.96899998,1.01,0.96399999,0.986,-0.044,-4.27,{"date":959,"open":960,"high":961,"low":931,"close":961,"change":811,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-14",0.99299997,1.03,0.98,109100,{"date":965,"open":966,"high":967,"low":968,"close":966,"change":437,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2026-05-13",1.02,1.04,0.89999998,-1.92,663000,{"date":972,"open":973,"high":18,"low":974,"close":967,"change":445,"percent_change":975,"volume":976,"transactions":9,"vwap":967},"2026-05-12",1.12,1.032,-6.31,95200,{"date":978,"open":979,"high":980,"low":967,"close":981,"change":201,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-11",1.05,1.14,1.11,4.72,175500,{"date":985,"open":986,"high":987,"low":953,"close":142,"change":360,"percent_change":988,"volume":989,"transactions":9,"vwap":142},"2026-05-08",1.16,1.161,-9.4,234400,{"date":991,"open":117,"high":15,"low":981,"close":992,"change":211,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-07",1.17,-4.88,288900,{"date":996,"open":471,"high":200,"low":986,"close":719,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":719},"2026-05-06",0.15,13.89,1201800,{"date":1001,"open":1002,"high":15,"low":961,"close":1003,"change":630,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-05",1.19,1.08,-10,2361700,{"date":1007,"open":218,"high":455,"low":973,"close":117,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":117},"2026-05-04",0.25,26.32,110859700,{"date":1012,"open":1013,"high":931,"low":1014,"close":931,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":931},"2026-05-01",0.82499999,0.81,0.125,15.15,347700,{"date":1019,"open":1020,"high":918,"low":850,"close":1013,"change":1021,"percent_change":718,"volume":1022,"transactions":9,"vwap":1013},"2026-04-30",0.78100002,0.031,184900,{"date":1024,"open":837,"high":1025,"low":837,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-29",0.80000001,0.79400003,0.005,0.63,303100,{"date":1031,"open":968,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-28",0.91900003,0.65600002,0.78899997,-0.028,-3.43,9321000,{"date":1039,"open":918,"high":1040,"low":1025,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-27",0.86000001,0.81699997,-0.042,-4.89,46700,{"date":1046,"open":1047,"high":967,"low":1048,"close":919,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":919},"2026-04-24",0.86699998,0.80900002,0.019,2.26,256300,{"date":1053,"open":1054,"high":926,"low":1055,"close":918,"change":823,"percent_change":1056,"volume":1057,"transactions":9,"vwap":918},"2026-04-23",0.84100002,0.81999999,-2.21,33100,{"date":1059,"open":132,"high":968,"low":1048,"close":919,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":919},"2026-04-22",0.024,2.87,175700,{"date":1064,"open":1065,"high":1065,"low":1048,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",0.84799999,0.83499998,-0.013,-1.53,51100,{"date":1071,"open":1055,"high":1072,"low":1055,"close":1065,"change":846,"percent_change":290,"volume":1073,"transactions":9,"vwap":1065},"2026-04-20",0.85000002,78500,{"date":1075,"open":1014,"high":1076,"low":884,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-17",0.83600003,0.009,1.09,35700,{"date":1081,"open":1014,"high":1054,"low":1082,"close":1083,"change":260,"percent_change":260,"volume":1084,"transactions":9,"vwap":1083},"2026-04-16",0.801,0.82700002,31500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1083,"change":690,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1083},"2026-04-15",0.833,0.78399998,-1.78,103300,{"date":1092,"open":918,"high":1093,"low":1048,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-14",0.84500003,0.84200001,-0.004,-0.47,132900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-13",0.81099999,0.84600002,0.76800001,0.018,2.17,127100,{"date":1107,"open":1025,"high":918,"low":884,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-10",0.82800001,0.001,0.12,118600,{"date":1113,"open":918,"high":1114,"low":884,"close":1083,"change":1115,"percent_change":824,"volume":1116,"transactions":9,"vwap":1083},"2026-04-09",0.84299999,-0.023,122700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1072,"change":780,"percent_change":1122,"volume":921,"transactions":9,"vwap":1072},"2026-04-08",0.86900002,0.889,0.83899999,-2.97,{"date":1124,"open":1125,"high":1125,"low":1055,"close":1126,"change":1127,"percent_change":531,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",0.88599998,0.87599999,0.017,136900,{"date":1130,"open":1072,"high":1040,"low":878,"close":919,"change":1077,"percent_change":142,"volume":1131,"transactions":9,"vwap":919},"2026-04-06",84900,{"date":1133,"open":1134,"high":1040,"low":1014,"close":1072,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1072},"2026-04-02",0.83200002,0.023,2.78,121500,{"date":1139,"open":968,"high":968,"low":1055,"close":1083,"change":934,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1083},"2026-04-01",-8.11,159200,{"date":1143,"open":1144,"high":1145,"low":908,"close":968,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":968},"2026-03-31",0.85399997,0.90100002,0.039,4.53,104200,{"date":1150,"open":1151,"high":925,"low":1152,"close":1153,"change":690,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",0.87300003,0.83099997,0.861,-1.71,81900,{"date":1157,"open":953,"high":953,"low":1055,"close":1126,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1126},"2026-03-27",-0.116,-11.69,267500,{"date":1162,"open":966,"high":1163,"low":1164,"close":1165,"change":1035,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-26",1.033,0.97899997,0.99199998,-2.75,102100,{"date":1169,"open":1170,"high":961,"low":1170,"close":966,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":966},"2026-03-25",0.94,0.036,3.66,209500,{"date":1175,"open":1176,"high":1078,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-24",1.07,0.97000003,0.98400003,-0.076,-7.17,276000,{"date":1183,"open":980,"high":471,"low":1184,"close":142,"change":283,"percent_change":1185,"volume":1186,"transactions":9,"vwap":142},"2026-03-23",0.98000002,-13.11,777300,{"date":1188,"open":471,"high":318,"low":1189,"close":1190,"change":1008,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-20",1.105,1.22,25.77,26192600,{"date":1194,"open":966,"high":961,"low":968,"close":1177,"change":211,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1177},"2026-03-19",-5.83,144500,{"date":1198,"open":968,"high":979,"low":1199,"close":961,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":961},"2026-03-18",0.88999999,0.186,22.04,694200,{"date":1204,"open":918,"high":924,"low":1205,"close":1206,"change":1207,"percent_change":630,"volume":1208,"transactions":9,"vwap":1206},"2026-03-17",0.81400001,0.84399998,-0.001,79000,{"date":1210,"open":1199,"high":1199,"low":1014,"close":1093,"change":872,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1093},"2026-03-16",-2.09,75400,{"date":1214,"open":909,"high":901,"low":908,"close":909,"change":927,"percent_change":1215,"volume":1216,"transactions":9,"vwap":909},"2026-03-13",0.35,31100,{"date":1218,"open":968,"high":968,"low":1076,"close":1040,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1040},"2026-03-12",-0.038,-4.23,104000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1207,"percent_change":360,"volume":1228,"transactions":9,"vwap":1227},"2026-03-11",0.88099998,0.89899999,0.87099999,0.898,24600,{"date":1230,"open":1231,"high":1232,"low":918,"close":1225,"change":1077,"percent_change":953,"volume":1233,"transactions":9,"vwap":1225},"2026-03-10",0.935,0.94800001,114400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1199,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1199},"2026-03-09",0.92000002,0.85500002,-0.029,-3.16,37000,{"date":1242,"open":1236,"high":1236,"low":1199,"close":1032,"change":1207,"percent_change":360,"volume":1243,"transactions":9,"vwap":1032},"2026-03-06",47900,{"date":1245,"open":1076,"high":1177,"low":1076,"close":1236,"change":895,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1236},"2026-03-05",5.26,137500,{"date":1249,"open":1226,"high":1126,"low":1087,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-04",0.87400001,-0.006,-0.68,58900,{"date":1255,"open":1040,"high":1225,"low":924,"close":926,"change":1238,"percent_change":1256,"volume":1257,"transactions":9,"vwap":926},"2026-03-03",-3.19,90700,{"date":1259,"open":1260,"high":1261,"low":919,"close":1261,"change":851,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-02",0.88800001,0.90899998,-2.26,55900,{"date":1265,"open":1226,"high":1266,"low":1226,"close":1266,"change":260,"percent_change":260,"volume":1267,"transactions":9,"vwap":1266},"2026-02-27",0.93000001,79300,{"date":1269,"open":1270,"high":1266,"low":926,"close":1266,"change":260,"percent_change":260,"volume":1271,"transactions":9,"vwap":1266},"2026-02-26",0.89200002,49300,{"date":1273,"open":1170,"high":1274,"low":1275,"close":1266,"change":1109,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1266},"2026-02-25",0.94499999,0.88700002,0.11,94800,{"date":1279,"open":1236,"high":931,"low":1025,"close":1280,"change":260,"percent_change":260,"volume":1281,"transactions":9,"vwap":1280},"2026-02-24",0.92900002,148300,{"date":1283,"open":1284,"high":175,"low":1225,"close":1280,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1280},"2026-02-23",0.96499997,-0.091,-8.92,157000,{"date":1289,"open":953,"high":1078,"low":175,"close":966,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":966},"2026-02-20",0.027,2.72,442100,{"date":1294,"open":953,"high":966,"low":1236,"close":960,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":960},"2026-02-19",0.025,2.58,644500,{"date":1299,"open":981,"high":973,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-18",0.81599998,0.96799999,0.088,10,15891200,{"date":1306,"open":1072,"high":901,"low":1034,"close":926,"change":1307,"percent_change":412,"volume":1308,"transactions":9,"vwap":926},"2026-02-17",0.021,8320900,{"date":1310,"open":968,"high":1311,"low":1312,"close":919,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":919},"2026-02-13",0.90499997,0.80400002,-0.025,-2.83,103500,{"date":1317,"open":931,"high":931,"low":1318,"close":1319,"change":1042,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-12",0.87800002,0.884,-4.54,82600,{"date":1323,"open":1232,"high":1324,"low":1225,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-11",0.97100002,0.926,-0.034,-3.54,71100,{"date":1330,"open":967,"high":142,"low":968,"close":1331,"change":228,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-10",0.95999998,-4.95,576000,{"date":1335,"open":1331,"high":1176,"low":1331,"close":953,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":953},"2026-02-09",0.06,6.32,272900,{"date":1340,"open":1341,"high":1342,"low":1199,"close":931,"change":275,"percent_change":1343,"volume":1344,"transactions":9,"vwap":931},"2026-02-06",0.91799998,0.97500002,3.26,78400,{"date":1346,"open":1331,"high":1347,"low":1236,"close":1236,"change":384,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1236},"2026-02-05",0.99000001,-4.17,68600,{"date":1351,"open":1347,"high":953,"low":1331,"close":1331,"change":211,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1331},"2026-02-04",-5.88,62300,{"date":1355,"open":966,"high":966,"low":175,"close":966,"change":244,"percent_change":368,"volume":1356,"transactions":9,"vwap":966},"2026-02-03",43300,{"date":1358,"open":1176,"high":1176,"low":1359,"close":175,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":175},"2026-02-02",0.97399998,-0.09,-8.26,113100,{"date":1364,"open":961,"high":986,"low":961,"close":1078,"change":244,"percent_change":597,"volume":1365,"transactions":9,"vwap":1078},"2026-01-30",116200,{"date":1367,"open":980,"high":980,"low":1184,"close":1176,"change":1360,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1176},"2026-01-29",-7.76,796900,{"date":1371,"open":1372,"high":15,"low":18,"close":986,"change":437,"percent_change":1373,"volume":1374,"transactions":9,"vwap":986},"2026-01-28",1.195,-1.69,96600,{"date":1376,"open":1377,"high":719,"low":1176,"close":471,"change":538,"percent_change":1378,"volume":1379,"transactions":9,"vwap":471},"2026-01-27",1.075,8.26,149900,{"date":1381,"open":973,"high":1382,"low":953,"close":1078,"change":211,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1078},"2026-01-26",1.15,-5.22,310500,{"date":1386,"open":218,"high":242,"low":18,"close":1382,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1382},"2026-01-23",-0.48,-29.45,855100,{"date":1391,"open":514,"high":477,"low":198,"close":452,"change":401,"percent_change":1392,"volume":1393,"transactions":9,"vwap":452},"2026-01-22",-7.39,2136800,{"date":1395,"open":199,"high":1396,"low":1190,"close":522,"change":53,"percent_change":1397,"volume":1398,"transactions":9,"vwap":522},"2026-01-21",1.93,38.58,7043300,{"date":1400,"open":967,"high":188,"low":953,"close":199,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":199},"2026-01-20",0.23,22.12,386500,{"date":1405,"open":1406,"high":967,"low":1184,"close":967,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":967},"2026-01-16",0.98500001,0.041,4.1,77900,{"date":1411,"open":175,"high":142,"low":1331,"close":945,"change":1207,"percent_change":505,"volume":1412,"transactions":9,"vwap":945},"2026-01-15",167600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":175,"change":831,"percent_change":1418,"volume":1419,"transactions":9,"vwap":175},"2026-01-14",0.98199999,1.006,0.96600002,0.2,66400,{"date":1421,"open":1177,"high":175,"low":931,"close":1422,"change":858,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-13",0.99800003,-0.2,40900,{"date":1426,"open":931,"high":981,"low":931,"close":175,"change":811,"percent_change":953,"volume":1427,"transactions":9,"vwap":175},"2026-01-12",134000,{"date":1429,"open":961,"high":961,"low":1342,"close":1347,"change":311,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1347},"2026-01-09",-2.94,37200,{"date":1433,"open":1347,"high":961,"low":1177,"close":966,"change":301,"percent_change":1434,"volume":1435,"transactions":9,"vwap":966},"2026-01-08",-0.97,71900,{"date":1437,"open":1347,"high":961,"low":1438,"close":961,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":961},"2026-01-07",0.94199997,0.064,6.63,115500,{"date":1443,"open":953,"high":961,"low":1444,"close":1417,"change":1326,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1417},"2026-01-06",0.90600002,-3.4,87800,{"date":1448,"open":1177,"high":974,"low":1284,"close":175,"change":201,"percent_change":1246,"volume":1449,"transactions":9,"vwap":175},"2026-01-05",97800,{"date":1451,"open":917,"high":931,"low":1040,"close":931,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":931},"2026-01-02",0.057,6.38,63200,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1457,"change":260,"percent_change":260,"volume":1459,"transactions":9,"vwap":1457},"2025-12-31",0.89300001,0.838,95300,{"date":1461,"open":1462,"high":939,"low":1463,"close":1457,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1457},"2025-12-30",0.94599998,0.82599998,-0.071,-7.37,221900,{"date":1468,"open":1078,"high":1469,"low":1145,"close":954,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":954},"2025-12-29",1.1,-0.146,-13.15,239600,{"date":1474,"open":973,"high":973,"low":1003,"close":981,"change":437,"percent_change":1475,"volume":1476,"transactions":9,"vwap":981},"2025-12-26",-1.77,89800,{"date":1478,"open":1078,"high":18,"low":1176,"close":18,"change":244,"percent_change":1479,"volume":1480,"transactions":9,"vwap":18},"2025-12-24",1.8,110800,{"date":1482,"open":1469,"high":18,"low":142,"close":981,"change":437,"percent_change":1475,"volume":1483,"transactions":9,"vwap":981},"2025-12-23",141000,{"date":1485,"open":1078,"high":18,"low":1176,"close":18,"change":244,"percent_change":1479,"volume":1486,"transactions":9,"vwap":18},"2025-12-22",134500,{"date":1488,"open":142,"high":973,"low":979,"close":981,"change":152,"percent_change":1489,"volume":1490,"transactions":9,"vwap":981},"2025-12-19",3.74,107000,{"date":1492,"open":1382,"high":992,"low":966,"close":1176,"change":505,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1176},"2025-12-18",-8.55,184200,{"date":1496,"open":986,"high":117,"low":1469,"close":992,"change":538,"percent_change":1497,"volume":1498,"transactions":9,"vwap":992},"2025-12-17",8.33,241700,{"date":1500,"open":961,"high":1003,"low":953,"close":1003,"change":244,"percent_change":589,"volume":1501,"transactions":9,"vwap":1003},"2025-12-16",157400,{"date":1503,"open":188,"high":226,"low":966,"close":142,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":142},"2025-12-15",-0.27,-20.3,267600,{"date":1508,"open":226,"high":318,"low":226,"close":218,"change":445,"percent_change":1509,"volume":1510,"transactions":9,"vwap":218},"2025-12-12",-5,163500,{"date":1512,"open":310,"high":310,"low":226,"close":267,"change":228,"percent_change":1513,"volume":1514,"transactions":9,"vwap":267},"2025-12-11",-3.45,160000,{"date":1516,"open":1517,"high":1518,"low":242,"close":308,"change":201,"percent_change":740,"volume":1519,"transactions":9,"vwap":308},"2025-12-10",1.43,1.48,302700,{"date":1521,"open":117,"high":1522,"low":117,"close":267,"change":82,"percent_change":1523,"volume":1524,"transactions":9,"vwap":267},"2025-12-09",1.461,11.11,471100,{"date":1526,"open":1518,"high":1518,"low":117,"close":235,"change":619,"percent_change":610,"volume":1527,"transactions":9,"vwap":235},"2025-12-08",869700,{"date":1529,"open":1530,"high":1531,"low":333,"close":333,"change":859,"percent_change":1532,"volume":1533,"transactions":9,"vwap":333},"2025-12-05",1.7,1.798,-15.56,986300,{"date":1535,"open":504,"high":1536,"low":1530,"close":1479,"change":260,"percent_change":260,"volume":1537,"transactions":9,"vwap":1479},"2025-12-04",1.83,510100,{"date":1539,"open":1540,"high":1541,"low":1479,"close":1479,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1479},"2025-12-03",2.1,2.11,-0.46,-20.35,1312400,{"date":1546,"open":344,"high":1547,"low":344,"close":1050,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1050},"2025-12-02",2.54,0.41,22.16,13053200,{"date":1552,"open":1553,"high":1553,"low":551,"close":551,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":551},"2025-12-01",2.57,-0.8,-30.19,1501600,{"date":1558,"open":618,"high":1559,"low":1553,"close":1560,"change":260,"percent_change":260,"volume":1561,"transactions":9,"vwap":1560},"2025-11-28",2.8,2.65,919300,{"date":1563,"open":1553,"high":1564,"low":1565,"close":1560,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1560},"2025-11-26",2.92,2.42,0.75,39.47,21673900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-25",2.76,2.779,1.9,-1.02,-34.93,3717300,{"date":1578,"open":1579,"high":1580,"low":1291,"close":1564,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1564},"2025-11-24",3.95,4.19,-1.83,-38.53,4238900,{"date":1585,"open":1586,"high":25,"low":1587,"close":1588,"change":470,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-21",3.885,3.64,4.75,56.25,71805100,{"date":1592,"open":1553,"high":1593,"low":1594,"close":1595,"change":318,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-20",3.17,2.25,3.04,83.13,78047900,{"date":1599,"open":436,"high":444,"low":375,"close":419,"change":437,"percent_change":1600,"volume":1601,"transactions":9,"vwap":419},"2025-11-19",-1.19,26600,{"date":1603,"open":504,"high":504,"low":258,"close":411,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":411},"2025-11-18",-0.092,-5.19,67000,{"date":1608,"open":455,"high":1609,"low":485,"close":1609,"change":1610,"percent_change":657,"volume":1611,"transactions":9,"vwap":1609},"2025-11-17",1.772,-0.058,379600,{"date":1613,"open":503,"high":551,"low":484,"close":1536,"change":445,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1536},"2025-11-14",-3.68,47200,{"date":1617,"open":1396,"high":95,"low":1618,"close":1573,"change":275,"percent_change":427,"volume":1619,"transactions":9,"vwap":1573},"2025-11-13",1.871,12000,{"date":1621,"open":1622,"high":1623,"low":421,"close":597,"change":811,"percent_change":1624,"volume":1625,"transactions":9,"vwap":597},"2025-11-12",1.861,1.92,0.54,7900,{"date":1627,"open":368,"high":368,"low":551,"close":421,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":421},"2025-11-11",-0.14,-7,35400,{"date":1632,"open":1573,"high":368,"low":1573,"close":368,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":368},"2025-11-10",0.105,5.54,14000,{"date":1637,"open":1638,"high":1639,"low":453,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-07",2.03,2.04,1.895,-0.155,-7.56,24900,{"date":1645,"open":1638,"high":1646,"low":1638,"close":344,"change":201,"percent_change":1647,"volume":1648,"transactions":9,"vwap":344},"2025-11-06",2.121,2.5,22400,{"date":1650,"open":1104,"high":1651,"low":1396,"close":368,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":368},"2025-11-05",2.21,-0.173,-7.96,64400,{"date":1656,"open":276,"high":276,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-04",2.172,2.173,-0.187,-7.92,15300,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1630,"transactions":9,"vwap":1666},"2025-11-03",2.64,2.35,2.36,-0.24,-9.23,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":437,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-31",2.62,2.69,2.6,-0.76,54800,{"date":1677,"open":1291,"high":1136,"low":1673,"close":1671,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1671},"2025-10-30",-0.095,-3.5,13900,{"date":1682,"open":638,"high":638,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-29",2.68,2.715,-0.265,-8.89,33500,{"date":1689,"open":1690,"high":1691,"low":739,"close":147,"change":538,"percent_change":1692,"volume":1693,"transactions":9,"vwap":147},"2025-10-28",2.984,3.13,3.11,22000,{"date":1695,"open":646,"high":711,"low":1696,"close":629,"change":360,"percent_change":1697,"volume":1698,"transactions":9,"vwap":629},"2025-10-27",2.865,-3.67,39000,{"date":1700,"open":638,"high":1701,"low":637,"close":637,"change":244,"percent_change":1702,"volume":1703,"transactions":9,"vwap":637},"2025-10-24",3.1,0.67,37500,{"date":1705,"open":638,"high":1706,"low":147,"close":147,"change":437,"percent_change":1707,"volume":1708,"transactions":9,"vwap":147},"2025-10-23",3.05,-0.67,8800,{"date":1710,"open":1706,"high":1711,"low":1712,"close":637,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":637},"2025-10-22",3.157,2.88,-0.19,-5.96,41600,{"date":1717,"open":724,"high":653,"low":1718,"close":711,"change":301,"percent_change":1719,"volume":1720,"transactions":9,"vwap":711},"2025-10-21",3.15,-0.31,9700,{"date":1722,"open":1343,"high":1343,"low":1723,"close":636,"change":1276,"percent_change":731,"volume":1724,"transactions":9,"vwap":636},"2025-10-20",3.14,41400,{"date":1726,"open":686,"high":686,"low":1706,"close":646,"change":1667,"percent_change":1727,"volume":1728,"transactions":9,"vwap":646},"2025-10-17",-7.21,30300,{"date":1730,"open":1731,"high":1731,"low":1593,"close":686,"change":360,"percent_change":1732,"volume":1733,"transactions":9,"vwap":686},"2025-10-16",3.5,-3.2,49100,{"date":1735,"open":1731,"high":1736,"low":1737,"close":1737,"change":112,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-15",3.55,3.44,-4.71,31800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":538,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-14",3.51,3.649,3.451,3.61,2.56,36900,{"date":1749,"open":1750,"high":1751,"low":1744,"close":1752,"change":639,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-13",3.62,3.695,3.52,-2.22,40400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":859,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-10",3.87,3.91,3.59,3.6,-7.22,28200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1360,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-09",3.92,3.999,3.83,3.88,-2.27,25700,{"date":1772,"open":718,"high":1773,"low":1774,"close":1775,"change":997,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-08",4.12,3.8,3.97,3.93,65700,{"date":1779,"open":1780,"high":718,"low":1781,"close":1782,"change":445,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-07",3.81,3.711,3.82,-1.8,42500,{"date":1786,"open":1787,"high":1776,"low":695,"close":1788,"change":82,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-06",3.71,3.89,3.73,65600,{"date":1792,"open":738,"high":1758,"low":1789,"close":1793,"change":630,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-03",3.75,-3.1,43800,{"date":1797,"open":1798,"high":1799,"low":738,"close":1757,"change":384,"percent_change":1574,"volume":1800,"transactions":9,"vwap":1757},"2025-10-02",3.874,4.15,25100,{"date":1802,"open":1799,"high":1799,"low":1803,"close":1758,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1758},"2025-10-01",3.86,-0.35,-8.22,83000,{"date":1808,"open":1750,"high":1809,"low":1750,"close":1810,"change":159,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-30",4.6,4.26,14.82,643700,{"date":1814,"open":1815,"high":1774,"low":1742,"close":1787,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1787},"2025-09-29",3.79,-0.33,-8.17,140300,{"date":1820,"open":516,"high":1821,"low":1793,"close":1822,"change":903,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-26",4.259,4.04,-1.1,3669600,{"date":1826,"open":1742,"high":1799,"low":686,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-09-25",4.085,0.62,17.89,133800,{"date":1832,"open":1731,"high":1759,"low":1833,"close":1834,"change":553,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-24",3.45,3.465,-5.97,25180,{"date":1838,"open":1839,"high":1774,"low":1833,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-23",3.65,3.685,-0.115,-3.03,56420,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1774,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1774},"2025-09-22",3.915,3.755,-0.065,-1.68,12920,{"date":1852,"open":1853,"high":1586,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-19",3.805,3.48,3.865,0.015,0.39,52800,{"date":1860,"open":1861,"high":1846,"low":1862,"close":738,"change":903,"percent_change":1863,"volume":1864,"transactions":9,"vwap":738},"2025-09-18",3.905,3.84,-1.16,7420,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1110,"percent_change":662,"volume":1871,"transactions":9,"vwap":1870},"2025-09-17",3.875,4.235,3.78,3.895,50500,{"date":1873,"open":1874,"high":1867,"low":1875,"close":1874,"change":690,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-16",3.775,3.705,-0.4,24280,{"date":1879,"open":738,"high":1880,"low":1847,"close":1815,"change":505,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1815},"2025-09-15",3.855,-2.57,38280,{"date":1884,"open":1579,"high":1579,"low":1885,"close":1788,"change":1313,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1788},"2025-09-12",3.815,-0.64,39720,{"date":1889,"open":1880,"high":1890,"low":1891,"close":1846,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1846},"2025-09-11",4.63,3.675,-0.255,-6.12,276320,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1857,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-10",3.945,4.3,3.785,4.17,10.32,69040,{"date":1904,"open":1905,"high":1906,"low":1587,"close":1869,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1869},"2025-09-09",3.735,4.0050001,-0.235,-5.85,91600,{"date":1911,"open":1765,"high":1912,"low":1765,"close":1913,"change":1856,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-08",4.05,4.015,0.38,72500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":516,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":516},"2025-09-05",4.175,4.34,3.665,-0.775,-16.23,2119320,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-04",4.94,5.05,4.775,-0.225,-4.5,20080,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-09-03",4.855,5.39,5,0.195,4.06,12740,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":811,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-02",4.625,4.905,4.805,0.21,14040,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1892,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-29",5.15,4.795,-5.05,8140,{"date":1954,"open":1955,"high":1956,"low":1936,"close":1927,"change":1876,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1927},"2025-08-28",5.225,5.3,-7.34,14280,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":597,"volume":1965,"transactions":9,"vwap":1962},"2025-08-27",5.35,5.45,5.2,0.1,5860,{"date":1967,"open":1956,"high":1968,"low":1956,"close":1961,"change":260,"percent_change":260,"volume":1969,"transactions":9,"vwap":1961},"2025-08-26",5.5,6720,{"date":1971,"open":1956,"high":1972,"low":1955,"close":1961,"change":1295,"percent_change":127,"volume":1973,"transactions":9,"vwap":1961},"2025-08-25",5.375,7560,{"date":1975,"open":1961,"high":1976,"low":1949,"close":1977,"change":1015,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-22",5.4,5.325,2.4,5460,{"date":1981,"open":1963,"high":1976,"low":1949,"close":1963,"change":260,"percent_change":260,"volume":1982,"transactions":9,"vwap":1963},"2025-08-21",5720,{"date":1984,"open":1961,"high":1985,"low":1949,"close":1963,"change":590,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1963},"2025-08-20",5.355,-2.8,6180,{"date":1989,"open":1976,"high":1990,"low":1963,"close":1961,"change":1804,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1961},"2025-08-19",5.635,-6.14,13320,{"date":1994,"open":1935,"high":1995,"low":1935,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-18",5.8,5.7,0.245,4.49,13140,{"date":2001,"open":1949,"high":2002,"low":1949,"close":2003,"change":1633,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-15",5.585,5.455,1.96,16280,{"date":2007,"open":2008,"high":2009,"low":1956,"close":1961,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1961},"2025-08-14",5.9,6.05,-0.85,-13.71,109660,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":524,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-13",4.45,7.5,6.2,39.33,1301780,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2015,"change":201,"percent_change":980,"volume":2024,"transactions":9,"vwap":2015},"2025-08-12",4.5,4.35,3780,{"date":2026,"open":2022,"high":2027,"low":2023,"close":2028,"change":639,"percent_change":2029,"volume":1982,"transactions":9,"vwap":2028},"2025-08-11",4.55,4.4,-1.79,{"date":2031,"open":1898,"high":2032,"low":1898,"close":2033,"change":1401,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-08",4.58,4.48,5.41,5640,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-07",4.535,4.71,4.185,4.25,-0.295,-6.49,25860,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":1641,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-06",4.7,4.52,4.545,-3.3,10860,{"date":2053,"open":1588,"high":2054,"low":2047,"close":2047,"change":1848,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2047},"2025-08-05",4.85,-1.36,1160,{"date":2058,"open":2059,"high":1928,"low":2060,"close":2061,"change":152,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-04",4.755,4.69,4.765,0.85,4760,{"date":2065,"open":2054,"high":2066,"low":2047,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-01",4.9,4.725,-0.125,-2.58,12660,{"date":2072,"open":2073,"high":1927,"low":2054,"close":2054,"change":384,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2054},"2025-07-31",4.95,-0.82,20140,{"date":2077,"open":1949,"high":1949,"low":2054,"close":2078,"change":619,"percent_change":1951,"volume":2079,"transactions":9,"vwap":2078},"2025-07-30",4.89,19000,{"date":2081,"open":1963,"high":1956,"low":2082,"close":1949,"change":590,"percent_change":1314,"volume":2083,"transactions":9,"vwap":1949},"2025-07-29",5.1,9500,{"date":2085,"open":1956,"high":2086,"low":1963,"close":1956,"change":1313,"percent_change":1096,"volume":2087,"transactions":9,"vwap":1956},"2025-07-28",5.55,12900,{"date":2089,"open":1976,"high":1962,"low":1977,"close":1977,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1977},"2025-07-25",-0.085,-1.57,5540,{"date":2094,"open":1962,"high":1968,"low":1976,"close":2034,"change":384,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2034},"2025-07-24",-0.73,8240,{"date":2098,"open":1961,"high":1962,"low":1961,"close":1962,"change":1015,"percent_change":1665,"volume":2099,"transactions":9,"vwap":1962},"2025-07-23",5560,{"date":2101,"open":1956,"high":1961,"low":2102,"close":1977,"change":1313,"percent_change":1096,"volume":2103,"transactions":9,"vwap":1977},"2025-07-22",5.25,5400,{"date":2105,"open":1956,"high":1976,"low":1956,"close":1961,"change":664,"percent_change":2062,"volume":2106,"transactions":9,"vwap":1961},"2025-07-21",16560,{"date":2108,"open":1961,"high":1961,"low":2102,"close":2109,"change":903,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-18",5.305,-0.84,9400,{"date":2113,"open":1956,"high":1968,"low":2102,"close":1961,"change":260,"percent_change":260,"volume":1661,"transactions":9,"vwap":1961},"2025-07-17",{"date":2115,"open":1968,"high":1968,"low":2116,"close":1961,"change":590,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1961},"2025-07-16",5.275,-2.73,17140,{"date":2120,"open":2086,"high":1996,"low":1962,"close":1968,"change":260,"percent_change":260,"volume":2121,"transactions":9,"vwap":1968},"2025-07-15",24620,{"date":2123,"open":1962,"high":1968,"low":1976,"close":1968,"change":1964,"percent_change":551,"volume":2124,"transactions":9,"vwap":1968},"2025-07-14",7960,{"date":2126,"open":2127,"high":1996,"low":1956,"close":1976,"change":1804,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1976},"2025-07-11",5.65,-6.09,14480,{"date":2131,"open":1996,"high":2132,"low":2127,"close":2133,"change":2134,"percent_change":411,"volume":2135,"transactions":9,"vwap":2133},"2025-07-10",5.95,5.75,0.095,22200,{"date":2137,"open":1962,"high":1995,"low":1962,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-09",5.655,0.205,3.76,27520,{"date":2143,"open":1962,"high":2086,"low":1976,"close":1962,"change":201,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1962},"2025-07-08",0.93,4140,{"date":2147,"open":2086,"high":2086,"low":1956,"close":1976,"change":590,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1976},"2025-07-07",-2.7,13560,{"date":2151,"open":2086,"high":2152,"low":1961,"close":2086,"change":260,"percent_change":260,"volume":2153,"transactions":9,"vwap":2086},"2025-07-03",5.6,14240,{"date":2155,"open":2127,"high":2127,"low":1961,"close":2086,"change":2090,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2086},"2025-07-02",-1.51,17560,{"date":2159,"open":1976,"high":2127,"low":1963,"close":1990,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1990},"2025-07-01",0.285,5.33,25260,{"date":2164,"open":2086,"high":2152,"low":1963,"close":1961,"change":1929,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1961},"2025-06-30",-4.04,25660,{"date":2168,"open":2152,"high":2169,"low":1968,"close":2170,"change":311,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-27",5.695,5.575,-0.54,16120,{"date":2174,"open":2017,"high":2175,"low":1976,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-06-26",6.35,5.605,-0.595,-9.6,65960,{"date":2181,"open":2182,"high":2182,"low":2017,"close":2017,"change":2183,"percent_change":707,"volume":2184,"transactions":9,"vwap":2017},"2025-06-25",6.45,-0.25,20000,{"date":2186,"open":2187,"high":2187,"low":2175,"close":2182,"change":260,"percent_change":260,"volume":2188,"transactions":9,"vwap":2182},"2025-06-24",6.55,23540,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2182,"change":1423,"percent_change":676,"volume":2193,"transactions":9,"vwap":2182},"2025-06-23",6.65,6.15,31060,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2191,"change":2042,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2191},"2025-06-20",7,7.05,6.37,-4.25,85820,{"date":2202,"open":2192,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-18",7.95,6.01,6.945,0.8,13.02,405180,{"date":2210,"open":2211,"high":2017,"low":2212,"close":2213,"change":664,"percent_change":88,"volume":2214,"transactions":9,"vwap":2213},"2025-06-17",6.1,6.06,6.145,3720,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2211,"change":260,"percent_change":260,"volume":2220,"transactions":9,"vwap":2211},"2025-06-16",6.245,6.25,6,9320,{"date":2222,"open":2218,"high":2223,"low":2009,"close":2211,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2211},"2025-06-13",6.3,-0.275,-4.31,12100,{"date":2228,"open":2175,"high":220,"low":2223,"close":2229,"change":1295,"percent_change":1857,"volume":2230,"transactions":9,"vwap":2229},"2025-06-12",6.375,3660,{"date":2232,"open":2191,"high":2233,"low":2223,"close":2175,"change":1719,"percent_change":2234,"volume":1877,"transactions":9,"vwap":2175},"2025-06-11",6.775,-4.65,{"date":2236,"open":2191,"high":2237,"low":2187,"close":2238,"change":1713,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-10",6.9,6.66,-2.77,12020,{"date":2242,"open":2191,"high":2243,"low":2244,"close":2243,"change":997,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-06-09",6.85,6.5,2.24,20380,{"date":2248,"open":2187,"high":2249,"low":2244,"close":2250,"change":201,"percent_change":1566,"volume":2251,"transactions":9,"vwap":2250},"2025-06-06",6.75,6.7,10360,{"date":2253,"open":2254,"high":2243,"low":2244,"close":2191,"change":201,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2191},"2025-06-05",6.8,0.76,60300,{"date":2258,"open":2250,"high":2259,"low":2260,"close":2261,"change":1423,"percent_change":1430,"volume":2124,"transactions":9,"vwap":2261},"2025-06-04",6.915,6.555,6.6,{"date":2263,"open":2254,"high":2264,"low":2249,"close":2254,"change":590,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2254},"2025-06-03",6.95,-2.16,3900,{"date":2268,"open":2237,"high":2269,"low":2250,"close":2264,"change":590,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2264},"2025-06-02",7.1,-2.11,7580,{"date":2273,"open":2237,"high":2269,"low":2249,"close":2269,"change":228,"percent_change":302,"volume":1625,"transactions":9,"vwap":2269},"2025-05-30",{"date":2275,"open":2276,"high":2276,"low":2237,"close":2276,"change":260,"percent_change":260,"volume":2277,"transactions":9,"vwap":2276},"2025-05-29",7.15,3980,{"date":2279,"open":2243,"high":2280,"low":2281,"close":2276,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2276},"2025-05-28",7.35,6.825,0.4,5.93,23900,{"date":2286,"open":2261,"high":2243,"low":2187,"close":2249,"change":260,"percent_change":260,"volume":2287,"transactions":9,"vwap":2249},"2025-05-27",15080,{"date":2289,"open":2182,"high":2249,"low":2182,"close":2249,"change":201,"percent_change":1566,"volume":2290,"transactions":9,"vwap":2249},"2025-05-23",3240,{"date":2292,"open":2238,"high":2250,"low":2175,"close":2250,"change":997,"percent_change":2293,"volume":2103,"transactions":9,"vwap":2250},"2025-05-22",2.29,{"date":2295,"open":2296,"high":2243,"low":2244,"close":2187,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2187},"2025-05-21",6.725,-0.3,-4.38,8300,{"date":2301,"open":2233,"high":2237,"low":2244,"close":2243,"change":997,"percent_change":2245,"volume":2302,"transactions":9,"vwap":2243},"2025-05-20",40620,{"date":2304,"open":2250,"high":2243,"low":2250,"close":2250,"change":201,"percent_change":1566,"volume":2305,"transactions":9,"vwap":2250},"2025-05-19",3940,{"date":2307,"open":2187,"high":2254,"low":2187,"close":2191,"change":1964,"percent_change":258,"volume":2308,"transactions":9,"vwap":2191},"2025-05-16",7340,{"date":2310,"open":2254,"high":2237,"low":2311,"close":2187,"change":1804,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2187},"2025-05-15",6.49,-5.07,7220,{"date":2315,"open":2196,"high":2196,"low":2191,"close":2237,"change":260,"percent_change":260,"volume":2316,"transactions":9,"vwap":2237},"2025-05-14",13180,{"date":2318,"open":2196,"high":2269,"low":2243,"close":2237,"change":505,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2237},"2025-05-13",-1.43,12600,{"date":2322,"open":2254,"high":2196,"low":2250,"close":2196,"change":1964,"percent_change":308,"volume":2323,"transactions":9,"vwap":2196},"2025-05-12",12400,{"date":2325,"open":2264,"high":2197,"low":2187,"close":2237,"change":2183,"percent_change":1679,"volume":2326,"transactions":9,"vwap":2237},"2025-05-09",10480,{"date":2328,"open":2243,"high":2329,"low":2192,"close":2276,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2276},"2025-05-08",7.3,0.3,4.38,31620,{"date":2334,"open":2197,"high":2335,"low":2243,"close":2243,"change":1423,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2243},"2025-05-07",7.095,-2.84,2840,{"date":2339,"open":2269,"high":2340,"low":2254,"close":2197,"change":228,"percent_change":302,"volume":2341,"transactions":9,"vwap":2197},"2025-05-06",7.25,7980,{"date":2343,"open":2344,"high":2344,"low":2196,"close":2269,"change":302,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2269},"2025-05-05",7.45,-8.97,13280,{"date":2348,"open":2344,"high":2349,"low":2196,"close":2350,"change":2351,"percent_change":1998,"volume":2352,"transactions":9,"vwap":2350},"2025-05-02",7.9,7.8,0.335,11200,{"date":2354,"open":2280,"high":2355,"low":2280,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-05-01",7.65,7.465,-0.335,-4.29,10960,{"date":2361,"open":2362,"high":178,"low":2254,"close":2350,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2350},"2025-04-30",7.4,0.7,9.86,86340,{"date":2367,"open":2340,"high":2340,"low":2243,"close":2269,"change":505,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2269},"2025-04-29",-1.39,469720,{"date":2371,"open":2340,"high":2340,"low":2182,"close":2372,"change":201,"percent_change":2363,"volume":2373,"transactions":9,"vwap":2372},"2025-04-28",7.2,36260,{"date":2375,"open":2280,"high":2355,"low":2376,"close":2276,"change":228,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2276},"2025-04-25",7.04,-0.69,8200,{"date":182,"open":2280,"high":2280,"low":2269,"close":2372,"change":590,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2372},-2.04,13780]