[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYXH":3,"homepage-market-summary":29,"stock-historical-NYXH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NYXH","2026-10-07",{"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},"Nyxoah SA Ordinary Shares","Nasdaq",null,"Common Stock","Nyxoah SA is a health-technology company focused on the development and commercialization of solutions and services to treat sleep-disordered breathing conditions. The company's solution platform is based on the Genio system, a CE-Mark validated, user-centered, bilateral neurostimulation therapy to treat moderate to severe Obstructive Sleep Apnea (OSA), the common sleep disordered breathing condition that is associated with increased mortality risk and comorbidities including cardiovascular diseases, depression and stroke.","154",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.42,1.45,1.41,1.43,-0.01,-0.7,81487.184842,702,1.428,6.875,1.26,154191.9705868254,2.8,1368,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":61,"date":40},"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":40},"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":40},"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":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},8.64,134352,49038476.58788,-75.81,"2025-04-25",[185,186,193,203,212,222,229,237,248,255,264,272,281,289,295,304,313,321,330,338,345,354,362,371,382,389,396,402,408,415,422,429,436,444,451,457,464,469,475,480,486,492,499,506,514,520,526,532,540,545,552,558,564,570,576,582,587,593,596,600,606,611,617,623,626,633,638,644,649,654,659,663,667,670,674,677,681,684,687,691,696,700,704,708,712,716,722,729,735,741,747,752,760,767,775,779,783,789,795,801,807,812,816,824,833,840,846,853,857,861,864,868,872,875,880,884,888,893,899,903,907,915,921,930,936,939,943,948,954,961,968,973,979,984,989,995,998,1003,1009,1012,1016,1021,1025,1029,1035,1043,1048,1055,1059,1066,1074,1082,1087,1094,1101,1109,1117,1126,1133,1139,1144,1152,1156,1160,1169,1173,1180,1187,1192,1198,1202,1207,1213,1218,1225,1230,1235,1240,1246,1251,1255,1262,1269,1277,1283,1290,1297,1303,1307,1314,1317,1321,1325,1330,1335,1341,1345,1351,1356,1362,1367,1372,1374,1378,1383,1386,1392,1396,1401,1405,1407,1413,1419,1423,1428,1431,1435,1439,1444,1448,1453,1458,1462,1468,1472,1478,1486,1491,1498,1504,1509,1514,1518,1524,1527,1531,1536,1541,1545,1552,1557,1564,1572,1579,1584,1591,1596,1603,1609,1615,1622,1628,1637,1644,1649,1652,1658,1662,1666,1672,1676,1679,1683,1686,1689,1693,1697,1699,1704,1708,1714,1719,1726,1731,1736,1741,1746,1752,1758,1764,1771,1779,1785,1789,1797,1804,1809,1816,1823,1830,1838,1844,1853,1861,1866,1873,1880,1884,1891,1896,1902,1907,1915,1920,1925,1931,1938,1946,1952,1959,1965,1971,1979,1985,1990,1996,2002,2008,2013,2020,2026,2030,2036,2041,2045,2050,2054,2057,2061,2064,2069,2072,2076,2081,2086,2091,2095,2098,2103,2108,2111,2115,2120,2125,2129,2133,2140,2147,2153,2158,2163,2167,2171,2177,2181,2185,2188,2192,2196,2200,2204,2208,2212,2216,2221],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":18,"high":187,"low":188,"close":18,"change":189,"percent_change":15,"volume":190,"transactions":191,"vwap":192},1.47,1.4,0.02,132503.366058,679,1.4359,{"date":194,"open":195,"high":196,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.37,1.465,1.36,0.05,3.68,191982.892953,1188,1.4074,{"date":204,"open":205,"high":197,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",1.34,1.32,0.03,2.26,68551.741058,593,1.3485,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.38,1.31,1.33,-0.05,-3.62,120794.779363,857,1.3339,{"date":223,"open":188,"high":17,"low":197,"close":214,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",0.01,0.73,189879.460914,1211,1.3861,{"date":230,"open":231,"high":231,"low":195,"close":195,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",1.51,-0.22,-13.84,337352.781926,1864,1.4312,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",1.605,1.6699,1.555,1.59,0.14,9.66,642579.952961,4449,1.5993,{"date":249,"open":205,"high":187,"low":205,"close":16,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",0.18,14.17,264064.517967,1888,1.4265,{"date":256,"open":257,"high":206,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",1.3,1.27,-0.06,-4.51,183880.502374,1370,1.2884,{"date":265,"open":188,"high":266,"low":257,"close":216,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",1.405,-0.07,-5,257777.43095,1408,1.3622,{"date":273,"open":274,"high":274,"low":275,"close":188,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",1.46,1.39,-0.08,-5.41,149133.941657,729,1.4116,{"date":282,"open":283,"high":283,"low":274,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",1.5,1.48,0,59762.543902,503,1.4736,{"date":290,"open":283,"high":231,"low":187,"close":284,"change":19,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",-0.67,81034.591883,839,1.4867,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":259,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",1.56,1.4801,1.49,-3.87,74396.800434,1145,1.5108,{"date":305,"open":297,"high":306,"low":307,"close":308,"change":224,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",1.58,1.5301,1.55,0.65,153454.906199,2358,1.5535,{"date":314,"open":306,"high":306,"low":315,"close":316,"change":259,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",1.53,1.54,-3.75,63509.298722,635,1.5467,{"date":322,"open":308,"high":323,"low":316,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",1.62,1.6,0.06,3.9,154309.609891,1359,1.5766,{"date":331,"open":316,"high":332,"low":231,"close":316,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",1.57,0.04,2.67,179477.53031,1777,1.5427,{"date":339,"open":231,"high":340,"low":187,"close":283,"change":147,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",1.525,-1.32,188236.272021,1831,1.4932,{"date":346,"open":297,"high":297,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",1.505,1.52,-0.04,-2.56,237864.571054,2288,1.5322,{"date":355,"open":356,"high":357,"low":316,"close":297,"change":259,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",1.63,1.635,-3.7,376566.709517,3963,1.5874,{"date":363,"open":364,"high":365,"low":242,"close":323,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",1.74,1.81,-0.14,-7.95,1007997.185722,11044,1.6723,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",1.82,1.83,1.6501,1.76,0.25,16.56,4585569.300022,29632,1.7506,{"date":383,"open":348,"high":384,"low":385,"close":231,"change":189,"percent_change":205,"volume":386,"transactions":387,"vwap":388},"2026-09-02",1.535,1.495,81158.575532,922,1.5184,{"date":390,"open":316,"high":391,"low":299,"close":299,"change":267,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",1.5416,-4.49,79717.332212,802,1.5096,{"date":397,"open":323,"high":323,"low":308,"close":297,"change":349,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",-2.5,105892.379946,1337,1.5859,{"date":403,"open":242,"high":356,"low":332,"close":324,"change":207,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",1.91,86034.54887,1094,1.5948,{"date":409,"open":410,"high":410,"low":332,"close":332,"change":217,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",1.64,-3.09,100929.006528,1316,1.5946,{"date":416,"open":417,"high":417,"low":324,"close":323,"change":147,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",1.68,-1.22,126455.017423,1392,1.6393,{"date":423,"open":356,"high":424,"low":239,"close":410,"change":189,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",1.66,1.23,156742.5542,1469,1.6303,{"date":430,"open":431,"high":431,"low":242,"close":323,"change":189,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",1.67,1.25,108649.0667,1508,1.6157,{"date":437,"open":410,"high":438,"low":439,"close":324,"change":349,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",1.65,1.585,-2.44,164067.362289,2378,1.6147,{"date":445,"open":410,"high":446,"low":410,"close":410,"change":19,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.695,-0.61,39201.288146,407,1.6555,{"date":452,"open":356,"high":431,"low":242,"close":438,"change":198,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",3.12,156389.945783,1255,1.6246,{"date":458,"open":459,"high":460,"low":306,"close":324,"change":285,"percent_change":285,"volume":461,"transactions":462,"vwap":463},"2026-08-18",1.642,1.665,123319.452508,1663,1.6207,{"date":465,"open":242,"high":356,"low":242,"close":324,"change":147,"percent_change":466,"volume":467,"transactions":302,"vwap":468},"2026-08-17",-1.23,55676.299487,1.6133,{"date":470,"open":438,"high":438,"low":332,"close":323,"change":333,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",2.53,117494.240892,1641,1.6121,{"date":476,"open":332,"high":242,"low":316,"close":306,"change":285,"percent_change":285,"volume":477,"transactions":478,"vwap":479},"2026-08-13",103377.721866,1739,1.5673,{"date":481,"open":306,"high":242,"low":297,"close":306,"change":19,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",-0.63,86866.656344,959,1.575,{"date":487,"open":242,"high":323,"low":241,"close":242,"change":224,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",0.63,91311.498941,1017,1.5813,{"date":493,"open":231,"high":242,"low":283,"close":306,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",0.11,7.48,113395.244433,1798,1.5548,{"date":500,"open":195,"high":187,"low":195,"close":187,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",0.16,12.21,82803.498873,1071,1.4214,{"date":507,"open":197,"high":508,"low":257,"close":215,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",1.3611,-0.1,-7.09,168758.464956,1426,1.3269,{"date":515,"open":283,"high":283,"low":188,"close":17,"change":349,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",-2.76,130179.285544,1340,1.4357,{"date":521,"open":187,"high":299,"low":275,"close":16,"change":19,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",-0.68,210657.134858,1168,1.4339,{"date":527,"open":15,"high":274,"low":15,"close":274,"change":325,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",4.29,86970.585658,977,1.44,{"date":533,"open":534,"high":266,"low":535,"close":188,"change":19,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",1.395,1.35,-0.71,332694.185518,1546,1.3587,{"date":541,"open":18,"high":18,"low":188,"close":17,"change":189,"percent_change":531,"volume":542,"transactions":543,"vwap":544},"2026-07-30",87108.414235,585,1.4108,{"date":546,"open":17,"high":547,"low":214,"close":275,"change":349,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",1.415,-2.8,64162.853528,500,1.3975,{"date":553,"open":188,"high":531,"low":275,"close":18,"change":207,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",2.14,109517.19186,426,1.4178,{"date":559,"open":188,"high":560,"low":214,"close":188,"change":285,"percent_change":285,"volume":561,"transactions":562,"vwap":563},"2026-07-27",1.425,58962.640288,463,1.4033,{"date":565,"open":18,"high":18,"low":214,"close":188,"change":267,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",-4.76,107125.093976,793,1.3995,{"date":571,"open":283,"high":348,"low":531,"close":187,"change":259,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",-3.92,131067.657775,1016,1.4672,{"date":577,"open":297,"high":297,"low":283,"close":315,"change":19,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",-0.65,195818.044687,1736,1.5185,{"date":583,"open":306,"high":306,"low":348,"close":316,"change":147,"percent_change":584,"volume":585,"transactions":586,"vwap":391},"2026-07-21",-1.28,178756.664477,2216,{"date":588,"open":308,"high":242,"low":315,"close":297,"change":19,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-20",-0.64,55748.806847,649,1.5561,{"date":594,"open":306,"high":239,"low":308,"close":332,"change":217,"percent_change":411,"volume":595,"transactions":9,"vwap":332},"2026-07-17",125400,{"date":597,"open":242,"high":431,"low":439,"close":323,"change":224,"percent_change":598,"volume":599,"transactions":9,"vwap":323},"2026-07-16",0.62,131300,{"date":601,"open":242,"high":602,"low":603,"close":602,"change":207,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-15",1.61,1.545,1.9,101000,{"date":607,"open":438,"high":438,"low":608,"close":306,"change":259,"percent_change":609,"volume":610,"transactions":9,"vwap":306},"2026-07-14",1.523,-3.66,283000,{"date":612,"open":613,"high":614,"low":410,"close":410,"change":267,"percent_change":615,"volume":616,"transactions":9,"vwap":410},"2026-07-13",1.69,1.72,-4.09,84000,{"date":618,"open":614,"high":619,"low":417,"close":620,"change":333,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-07-10",1.75,1.71,2.4,223500,{"date":624,"open":620,"high":620,"low":460,"close":431,"change":285,"percent_change":285,"volume":625,"transactions":9,"vwap":431},"2026-07-09",273500,{"date":627,"open":628,"high":629,"low":630,"close":431,"change":19,"percent_change":631,"volume":632,"transactions":9,"vwap":431},"2026-07-08",1.78,1.795,1.625,-0.6,397400,{"date":634,"open":365,"high":373,"low":324,"close":417,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":417},"2026-07-07",-0.09,-5.08,540200,{"date":639,"open":374,"high":640,"low":614,"close":641,"change":198,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-06",1.86,1.77,2.91,481800,{"date":645,"open":364,"high":646,"low":460,"close":614,"change":259,"percent_change":647,"volume":648,"transactions":9,"vwap":614},"2026-07-02",1.8,-3.37,110400,{"date":650,"open":614,"high":646,"low":431,"close":628,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":628},"2026-07-01",0.09,5.33,156300,{"date":655,"open":431,"high":656,"low":602,"close":613,"change":333,"percent_change":657,"volume":658,"transactions":9,"vwap":613},"2026-06-30",1.7,2.42,142400,{"date":660,"open":620,"high":620,"low":602,"close":438,"change":147,"percent_change":661,"volume":662,"transactions":9,"vwap":438},"2026-06-29",-1.2,102200,{"date":664,"open":356,"high":620,"low":324,"close":431,"change":333,"percent_change":665,"volume":666,"transactions":9,"vwap":431},"2026-06-26",2.45,112900,{"date":668,"open":438,"high":438,"low":324,"close":356,"change":224,"percent_change":598,"volume":669,"transactions":9,"vwap":356},"2026-06-25",92100,{"date":671,"open":306,"high":323,"low":241,"close":323,"change":198,"percent_change":672,"volume":673,"transactions":9,"vwap":323},"2026-06-24",3.18,68800,{"date":675,"open":315,"high":676,"low":315,"close":332,"change":285,"percent_change":285,"volume":662,"transactions":9,"vwap":332},"2026-06-23",1.639,{"date":678,"open":323,"high":356,"low":231,"close":332,"change":679,"percent_change":81,"volume":680,"transactions":9,"vwap":332},"2026-06-22",-0.03,133000,{"date":682,"open":410,"high":410,"low":348,"close":324,"change":224,"percent_change":488,"volume":683,"transactions":9,"vwap":324},"2026-06-18",281700,{"date":685,"open":306,"high":656,"low":306,"close":242,"change":224,"percent_change":488,"volume":686,"transactions":9,"vwap":242},"2026-06-17",1697600,{"date":688,"open":308,"high":431,"low":231,"close":306,"change":207,"percent_change":689,"volume":690,"transactions":9,"vwap":306},"2026-06-16",1.94,453900,{"date":692,"open":16,"high":332,"low":693,"close":308,"change":501,"percent_change":694,"volume":695,"transactions":9,"vwap":308},"2026-06-15",1.402,11.51,623500,{"date":697,"open":306,"high":306,"low":197,"close":275,"change":509,"percent_change":698,"volume":699,"transactions":9,"vwap":275},"2026-06-12",-6.71,1065700,{"date":701,"open":197,"high":308,"low":205,"close":299,"change":250,"percent_change":702,"volume":703,"transactions":9,"vwap":299},"2026-06-11",13.74,684300,{"date":705,"open":231,"high":316,"low":25,"close":215,"change":679,"percent_change":706,"volume":707,"transactions":9,"vwap":215},"2026-06-10",-2.24,1646400,{"date":709,"open":15,"high":299,"low":258,"close":205,"change":217,"percent_change":710,"volume":711,"transactions":9,"vwap":205},"2026-06-09",-3.6,971800,{"date":713,"open":431,"high":417,"low":535,"close":275,"change":259,"percent_change":714,"volume":715,"transactions":9,"vwap":275},"2026-06-08",-4.14,3701500,{"date":717,"open":718,"high":718,"low":215,"close":16,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":16},"2026-06-05",1.73,-1.43,-49.65,2469600,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":224,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-04",2.82,3,2.88,0.35,41100,{"date":730,"open":642,"high":731,"low":732,"close":733,"change":509,"percent_change":647,"volume":734,"transactions":9,"vwap":733},"2026-06-03",2.93,2.85,2.87,18700,{"date":736,"open":737,"high":737,"low":731,"close":738,"change":217,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-02",3.01,2.97,-1.66,39100,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":333,"percent_change":205,"volume":746,"transactions":9,"vwap":745},"2026-06-01",3.06,2.98,3.02,6100,{"date":748,"open":743,"high":743,"low":749,"close":744,"change":19,"percent_change":750,"volume":751,"transactions":9,"vwap":744},"2026-05-29",2.96,-0.33,15400,{"date":753,"open":731,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-28",3.03,2.83,2.99,0.17,6.03,16900,{"date":761,"open":726,"high":762,"low":763,"close":724,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":724},"2026-05-27",2.92,2.81,0.12,4.44,21700,{"date":768,"open":769,"high":27,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-26",2.74,2.68,2.7,-0.17,-5.92,39700,{"date":776,"open":763,"high":726,"low":777,"close":733,"change":285,"percent_change":285,"volume":778,"transactions":9,"vwap":733},"2026-05-22",2.75,106400,{"date":780,"open":762,"high":762,"low":781,"close":733,"change":224,"percent_change":727,"volume":782,"transactions":9,"vwap":733},"2026-05-21",2.84,31500,{"date":784,"open":763,"high":785,"low":786,"close":787,"change":198,"percent_change":628,"volume":788,"transactions":9,"vwap":787},"2026-05-20",2.935,2.78,2.86,18300,{"date":790,"open":724,"high":726,"low":791,"close":763,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":763},"2026-05-19",2.72,-0.11,-3.77,86000,{"date":796,"open":755,"high":797,"low":724,"close":762,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":762},"2026-05-18",3.15,-0.16,-5.19,142500,{"date":802,"open":745,"high":803,"low":749,"close":804,"change":501,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-15",3.11,3.08,5.48,30700,{"date":808,"open":809,"high":810,"low":809,"close":762,"change":798,"percent_change":799,"volume":811,"transactions":9,"vwap":762},"2026-05-14",2.9,3.019,71100,{"date":813,"open":745,"high":797,"low":725,"close":804,"change":224,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-05-13",0.33,26800,{"date":817,"open":818,"high":819,"low":725,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-12",3.21,3.23,3.07,-0.26,-7.81,24700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-11",3.3,3.35,3.215,3.33,0.07,2.15,29900,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":325,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-08",3.222,3.26,3.115,1.88,66200,{"date":841,"open":842,"high":842,"low":803,"close":843,"change":147,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-07",3.25,3.2,-0.62,30200,{"date":847,"open":737,"high":848,"low":849,"close":850,"change":377,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-06",3.24,3.0050001,3.22,8.42,24600,{"date":854,"open":855,"high":738,"low":733,"close":738,"change":651,"percent_change":453,"volume":856,"transactions":9,"vwap":738},"2026-05-05",2.95,33900,{"date":858,"open":855,"high":725,"low":733,"close":726,"change":122,"percent_change":859,"volume":860,"transactions":9,"vwap":726},"2026-05-04",-4,19200,{"date":862,"open":809,"high":745,"low":809,"close":725,"change":198,"percent_change":613,"volume":863,"transactions":9,"vwap":725},"2026-05-01",6600,{"date":865,"open":756,"high":725,"low":787,"close":855,"change":189,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-04-30",0.68,10100,{"date":869,"open":749,"high":749,"low":726,"close":731,"change":276,"percent_change":870,"volume":871,"transactions":9,"vwap":731},"2026-04-29",-2.66,12500,{"date":873,"open":756,"high":737,"low":855,"close":737,"change":224,"percent_change":814,"volume":874,"transactions":9,"vwap":737},"2026-04-28",5700,{"date":876,"open":877,"high":877,"low":725,"close":725,"change":189,"percent_change":878,"volume":879,"transactions":9,"vwap":725},"2026-04-27",3.043,0.67,3400,{"date":881,"open":737,"high":754,"low":642,"close":744,"change":276,"percent_change":882,"volume":883,"transactions":9,"vwap":744},"2026-04-24",-2.61,44200,{"date":885,"open":820,"high":886,"low":737,"close":743,"change":19,"percent_change":750,"volume":887,"transactions":9,"vwap":743},"2026-04-23",3.13,20100,{"date":889,"open":848,"high":848,"low":743,"close":820,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":820},"2026-04-22",-0.15,-4.66,36400,{"date":894,"open":895,"high":896,"low":843,"close":850,"change":19,"percent_change":897,"volume":898,"transactions":9,"vwap":850},"2026-04-21",3.36,3.387,-0.31,13300,{"date":900,"open":842,"high":826,"low":672,"close":819,"change":679,"percent_change":901,"volume":902,"transactions":9,"vwap":819},"2026-04-20",-0.92,21400,{"date":904,"open":905,"high":895,"low":842,"close":836,"change":147,"percent_change":447,"volume":906,"transactions":9,"vwap":836},"2026-04-17",3.34,27700,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-16",3.42,3.19,3.28,-0.095,-2.81,20800,{"date":916,"open":848,"high":917,"low":819,"close":918,"change":919,"percent_change":818,"volume":920,"transactions":9,"vwap":918},"2026-04-15",3.41,3.375,0.105,47800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-14",3.17,3.395,3.16,3.27,0.31,10.47,77500,{"date":931,"open":755,"high":749,"low":932,"close":749,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":749},"2026-04-13",2.79,0.1,3.5,71200,{"date":937,"open":726,"high":762,"low":724,"close":787,"change":19,"percent_change":152,"volume":938,"transactions":9,"vwap":787},"2026-04-10",38300,{"date":940,"open":738,"high":738,"low":755,"close":733,"change":798,"percent_change":941,"volume":942,"transactions":9,"vwap":733},"2026-04-09",-5.28,19100,{"date":944,"open":826,"high":826,"low":737,"close":754,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":754},"2026-04-08",-0.27,-8.18,35900,{"date":949,"open":950,"high":950,"low":926,"close":826,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":826},"2026-04-07",3.47,-0.2,-5.71,44500,{"date":955,"open":956,"high":957,"low":958,"close":934,"change":259,"percent_change":959,"volume":960,"transactions":9,"vwap":934},"2026-04-06",3.56,3.64,3.435,-1.69,39400,{"date":962,"open":850,"high":963,"low":964,"close":956,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":956},"2026-04-02",3.599,3.175,0.39,12.3,109300,{"date":969,"open":725,"high":970,"low":725,"close":923,"change":377,"percent_change":971,"volume":972,"transactions":9,"vwap":923},"2026-04-01",3.195,8.56,44100,{"date":974,"open":726,"high":975,"low":932,"close":762,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":762},"2026-03-31",2.985,0.13,4.66,71000,{"date":980,"open":981,"high":763,"low":982,"close":932,"change":679,"percent_change":983,"volume":788,"transactions":9,"vwap":932},"2026-03-30",2.785,2.76,-1.06,{"date":985,"open":725,"high":725,"low":986,"close":724,"change":945,"percent_change":987,"volume":988,"transactions":9,"vwap":724},"2026-03-27",2.77,-8.74,164300,{"date":990,"open":837,"high":453,"low":991,"close":992,"change":276,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-26",3.057,3.09,-2.52,104700,{"date":996,"open":672,"high":850,"low":886,"close":923,"change":147,"percent_change":482,"volume":997,"transactions":9,"vwap":923},"2026-03-25",64000,{"date":999,"open":992,"high":1000,"low":804,"close":910,"change":207,"percent_change":1001,"volume":1002,"transactions":9,"vwap":910},"2026-03-24",3.32,0.95,39000,{"date":1004,"open":1005,"high":923,"low":804,"close":925,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":925},"2026-03-23",3.1,0.08,2.6,80500,{"date":1010,"open":886,"high":843,"low":745,"close":804,"change":19,"percent_change":117,"volume":1011,"transactions":9,"vwap":804},"2026-03-20",160800,{"date":1013,"open":743,"high":964,"low":1014,"close":992,"change":207,"percent_change":1015,"volume":887,"transactions":9,"vwap":992},"2026-03-19",3.05,0.98,{"date":1017,"open":797,"high":1018,"low":1014,"close":743,"change":259,"percent_change":1019,"volume":1020,"transactions":9,"vwap":743},"2026-03-18",3.29,-1.92,47000,{"date":1022,"open":804,"high":923,"low":1014,"close":453,"change":679,"percent_change":1023,"volume":1024,"transactions":9,"vwap":453},"2026-03-17",-0.95,42800,{"date":1026,"open":1005,"high":797,"low":804,"close":797,"change":224,"percent_change":1027,"volume":1028,"transactions":9,"vwap":797},"2026-03-16",0.32,34100,{"date":1030,"open":1031,"high":1031,"low":453,"close":1032,"change":897,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-13",3.49,3.14,-8.99,71700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":366,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-12",3.485,3.52,3.365,3.45,-3.9,47100,{"date":1044,"open":1045,"high":1046,"low":1040,"close":1046,"change":198,"percent_change":17,"volume":1047,"transactions":9,"vwap":1046},"2026-03-11",3.55,3.59,28100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":198,"percent_change":18,"volume":1054,"transactions":9,"vwap":1053},"2026-03-10",3.58,3.583,3.39,3.54,56200,{"date":1056,"open":1057,"high":1057,"low":917,"close":1031,"change":164,"percent_change":1058,"volume":972,"transactions":9,"vwap":1031},"2026-03-09",3.66,-6.68,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":189,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-06",3.65,3.75,3.74,0.54,20200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":232,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-05",3.84,3.85,3.665,3.72,-5.58,20600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-04",3.82,4,3.94,0.19,5.07,43000,{"date":1083,"open":1084,"high":1084,"low":1063,"close":1062,"change":945,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1062},"2026-03-03",3.95,-6.72,57300,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":259,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-02",4.17,4.01,4.02,-1.47,36300,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":844,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-27",4.54,3.915,4.08,-13.19,133600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":377,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-02-26",4.375,5.17,4.36,4.7,5.62,397900,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-25",4.32,4.47,4.45,0.179,4.19,7100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-24",4.37,4.5,4.25,4.271,-0.159,-3.59,23800,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":122,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-02-23",4.55,4.205,4.43,-2.64,45500,{"date":1134,"open":1135,"high":1136,"low":1128,"close":1128,"change":792,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1128},"2026-02-20",4.67,4.69,-2.36,17200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":977,"change":232,"percent_change":260,"volume":1143,"transactions":9,"vwap":977},"2026-02-19",4.85,4.57,20300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":965,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-18",4.62,4.95,4.56,4.88,8.69,59000,{"date":1153,"open":1105,"high":1154,"low":1105,"close":1154,"change":325,"percent_change":535,"volume":1155,"transactions":9,"vwap":1154},"2026-02-17",4.49,10200,{"date":1157,"open":765,"high":1112,"low":1103,"close":1130,"change":198,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1130},"2026-02-13",1.14,20700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-12",4.68,4.72,4.1,4.38,-0.29,-6.21,125900,{"date":1170,"open":1171,"high":1171,"low":1128,"close":1135,"change":207,"percent_change":309,"volume":1172,"transactions":9,"vwap":1135},"2026-02-11",4.75,25300,{"date":1174,"open":1175,"high":1176,"low":1146,"close":1177,"change":635,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-10",4.79,4.8,4.64,-1.9,22300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1006,"percent_change":614,"volume":1186,"transactions":9,"vwap":1185},"2026-02-09",4.78,4.83,4.611,4.73,19000,{"date":1188,"open":1162,"high":1163,"low":1189,"close":1190,"change":325,"percent_change":215,"volume":1191,"transactions":9,"vwap":1190},"2026-02-06",4.6,4.65,10000,{"date":1193,"open":1190,"high":1106,"low":1194,"close":1195,"change":276,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-05",4.58,4.59,-1.71,30600,{"date":1199,"open":1190,"high":1162,"low":1194,"close":1135,"change":198,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1135},"2026-02-04",1.08,10400,{"date":1203,"open":1136,"high":1204,"low":1195,"close":1146,"change":792,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1146},"2026-02-03",4.695,-2.33,14300,{"date":1208,"open":1209,"high":1176,"low":1210,"close":1185,"change":147,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1185},"2026-02-02",4.77,4.71,-0.42,58200,{"date":1214,"open":1215,"high":1215,"low":1210,"close":1171,"change":366,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1171},"2026-01-30",4.9,-2.86,42000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":19,"percent_change":951,"volume":1224,"transactions":9,"vwap":1223},"2026-01-29",4.92,4.988,4.836,4.89,56300,{"date":1226,"open":1185,"high":1227,"low":1185,"close":1215,"change":243,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1215},"2026-01-28",4.97,2.94,128000,{"date":1231,"open":1232,"high":1220,"low":1106,"close":1233,"change":679,"percent_change":482,"volume":1234,"transactions":9,"vwap":1233},"2026-01-27",4.82,4.76,46000,{"date":1236,"open":1233,"high":1237,"low":1185,"close":1175,"change":933,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1175},"2026-01-26",5,2.13,91900,{"date":1241,"open":1242,"high":1243,"low":977,"close":1136,"change":792,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1136},"2026-01-23",4.86,4.975,-2.29,83800,{"date":1247,"open":1248,"high":1237,"low":1176,"close":1176,"change":198,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1176},"2026-01-22",4.93,1.05,33800,{"date":1252,"open":1176,"high":1215,"low":977,"close":1171,"change":189,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1171},"2026-01-21",0.42,61100,{"date":1256,"open":1182,"high":1257,"low":1258,"close":1185,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1185},"2026-01-20",4.91,4.715,-0.28,-5.59,56800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":366,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-16",5.122,5.225,5.01,-2.72,25500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":207,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-15",5.25,5.31,5.12,5.15,0.59,18400,{"date":1278,"open":1279,"high":1280,"low":1080,"close":1273,"change":792,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-01-14",5.27,5.28,-2.1,14700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1285,"change":1288,"percent_change":855,"volume":1289,"transactions":9,"vwap":1285},"2026-01-13",5.23,5.39,5.21,0.15,44600,{"date":1291,"open":1292,"high":1293,"low":1266,"close":1294,"change":147,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-12",5.11,5.29,5.08,-0.39,21900,{"date":1298,"open":1237,"high":1299,"low":1300,"close":1301,"change":651,"percent_change":646,"volume":1302,"transactions":9,"vwap":1301},"2026-01-09",5.19,4.915,5.1,44000,{"date":1304,"open":1248,"high":1305,"low":1306,"close":1266,"change":285,"percent_change":285,"volume":1065,"transactions":9,"vwap":1266},"2026-01-08",5.05,4.81,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1266,"change":250,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1266},"2026-01-07",4.87,5.03,4.752,3.73,32400,{"date":1315,"open":1106,"high":1309,"low":1106,"close":1183,"change":976,"percent_change":986,"volume":1316,"transactions":9,"vwap":1183},"2026-01-06",14500,{"date":1318,"open":977,"high":1141,"low":1154,"close":1106,"change":1319,"percent_change":765,"volume":1320,"transactions":9,"vwap":1106},"2026-01-05",0.2,150500,{"date":1322,"open":1106,"high":1182,"low":1113,"close":1120,"change":509,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1120},"2026-01-02",-2.17,76800,{"date":1326,"open":1327,"high":1106,"low":1120,"close":1189,"change":217,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1189},"2025-12-31",4.63,-1.08,29600,{"date":1331,"open":1210,"high":1332,"low":1189,"close":1190,"change":509,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1190},"2025-12-30",4.742,-2.11,43900,{"date":1336,"open":1189,"high":1337,"low":1195,"close":1171,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1171},"2025-12-29",4.857,0.28,6.26,103000,{"date":1342,"open":1327,"high":1209,"low":1112,"close":1112,"change":1343,"percent_change":300,"volume":1344,"transactions":9,"vwap":1112},"2025-12-26",-0.18,19900,{"date":1346,"open":1162,"high":1347,"low":1348,"close":1190,"change":19,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1190},"2025-12-24",4.735,4.645,-0.21,3000,{"date":1352,"open":1258,"high":1175,"low":1353,"close":977,"change":635,"percent_change":1354,"volume":1355,"transactions":9,"vwap":977},"2025-12-23",4.585,-1.89,38400,{"date":1357,"open":1358,"high":1359,"low":1163,"close":1171,"change":509,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1171},"2025-12-22",4.812,4.845,-2.06,22700,{"date":1363,"open":1146,"high":1141,"low":1364,"close":1141,"change":1319,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1141},"2025-12-19",4.615,4.3,11600,{"date":1368,"open":1309,"high":1309,"low":1369,"close":1190,"change":890,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1190},"2025-12-18",4.627,-3.12,15600,{"date":1373,"open":1306,"high":1248,"low":1106,"close":1176,"change":285,"percent_change":285,"volume":938,"transactions":9,"vwap":1176},"2025-12-17",{"date":1375,"open":1141,"high":1141,"low":1176,"close":1176,"change":635,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1176},"2025-12-16",-1.84,7500,{"date":1379,"open":1175,"high":1215,"low":1380,"close":1223,"change":501,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1223},"2025-12-15",4.74,3.38,12700,{"date":1384,"open":1306,"high":1309,"low":1136,"close":1185,"change":366,"percent_change":1385,"volume":852,"transactions":9,"vwap":1185},"2025-12-12",-2.87,{"date":1387,"open":1388,"high":1389,"low":1176,"close":1309,"change":217,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1309},"2025-12-11",4.96,5.04,-1.02,37000,{"date":1393,"open":1257,"high":1394,"low":1171,"close":1220,"change":333,"percent_change":1395,"volume":1116,"transactions":9,"vwap":1220},"2025-12-10",4.99,0.82,{"date":1397,"open":1248,"high":1394,"low":1398,"close":1149,"change":267,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1149},"2025-12-09",4.874,-1.41,14400,{"date":1402,"open":1388,"high":1237,"low":1403,"close":1147,"change":325,"percent_change":425,"volume":1404,"transactions":9,"vwap":1147},"2025-12-08",4.84,32300,{"date":1406,"open":1183,"high":1215,"low":1380,"close":1223,"change":1006,"percent_change":424,"volume":1268,"transactions":9,"vwap":1223},"2025-12-05",{"date":1408,"open":1409,"high":1183,"low":1409,"close":1306,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1306},"2025-12-04",4.685,0.135,2.89,25000,{"date":1414,"open":1171,"high":1176,"low":1189,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-03",4.675,-0.035,-0.74,14000,{"date":1420,"open":1183,"high":1215,"low":1162,"close":1210,"change":945,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1210},"2025-12-02",-5.42,54700,{"date":1424,"open":1309,"high":1266,"low":1425,"close":1426,"change":250,"percent_change":1062,"volume":1427,"transactions":9,"vwap":1426},"2025-12-01",4.53,4.98,119500,{"date":1429,"open":1403,"high":1149,"low":1185,"close":1176,"change":976,"percent_change":786,"volume":1430,"transactions":9,"vwap":1176},"2025-11-28",78300,{"date":1432,"open":1176,"high":1149,"low":1096,"close":1135,"change":933,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1135},"2025-11-26",2.19,161700,{"date":1436,"open":1146,"high":1171,"low":1113,"close":1142,"change":207,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1142},"2025-11-25",0.66,79100,{"date":1440,"open":1142,"high":1233,"low":1441,"close":1096,"change":276,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1096},"2025-11-24",4.445,-1.73,53800,{"date":1445,"open":1128,"high":1446,"low":1447,"close":1146,"change":830,"percent_change":316,"volume":1172,"transactions":9,"vwap":1146},"2025-11-21",4.658,4.501,{"date":1449,"open":1148,"high":1171,"low":1450,"close":1128,"change":198,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1128},"2025-11-20",4.435,1.11,49400,{"date":1454,"open":1162,"high":1136,"low":1455,"close":1120,"change":122,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1120},"2025-11-19",4.41,-2.6,68700,{"date":1459,"open":1210,"high":1209,"low":1189,"close":1146,"change":366,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1146},"2025-11-18",-2.94,72000,{"date":1463,"open":1175,"high":1464,"low":1465,"close":1233,"change":159,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1233},"2025-11-17",4.825,4.757,-4.8,49700,{"date":1469,"open":1171,"high":1271,"low":1380,"close":1237,"change":897,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1237},"2025-11-14",-5.84,64200,{"date":1473,"open":1474,"high":1475,"low":1293,"close":1272,"change":127,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1272},"2025-11-13",5.65,5.86,-9.85,36600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1121,"volume":1485,"transactions":9,"vwap":1483},"2025-11-12",5.637,5.92,5.55,5.89,0.24,52900,{"date":1487,"open":1482,"high":1488,"low":1489,"close":1474,"change":1338,"percent_change":1287,"volume":1490,"transactions":9,"vwap":1474},"2025-11-11",5.68,5.46,26900,{"date":1492,"open":1287,"high":1493,"low":1104,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-10",5.405,5.37,0.453,9.21,27400,{"date":1499,"open":1305,"high":1292,"low":1232,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-07",4.917,-0.103,-2.05,44400,{"date":1505,"open":1394,"high":1305,"low":1176,"close":1506,"change":207,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-06",5.02,0.6,24100,{"date":1510,"open":1273,"high":1511,"low":1248,"close":1394,"change":276,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1394},"2025-11-05",5.13,-1.58,37600,{"date":1515,"open":1516,"high":1517,"low":1394,"close":1080,"change":19,"percent_change":951,"volume":815,"transactions":9,"vwap":1080},"2025-11-04",5.06,5.14,{"date":1519,"open":1520,"high":1271,"low":1521,"close":1294,"change":792,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1294},"2025-11-03",5.18,5.055,-2.12,10300,{"date":1525,"open":1237,"high":1271,"low":1237,"close":1299,"change":501,"percent_change":672,"volume":1526,"transactions":9,"vwap":1299},"2025-10-31",17600,{"date":1528,"open":1301,"high":1511,"low":1529,"close":1310,"change":1530,"percent_change":584,"volume":1344,"transactions":9,"vwap":1310},"2025-10-30",4.995,-0.065,{"date":1532,"open":1237,"high":1533,"low":1388,"close":1534,"change":1535,"percent_change":656,"volume":766,"transactions":9,"vwap":1534},"2025-10-29",5.24,5.095,0.085,{"date":1537,"open":1299,"high":1538,"low":1147,"close":1266,"change":1259,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1266},"2025-10-28",5.247,-5.29,43800,{"date":1542,"open":1482,"high":1482,"low":1273,"close":1293,"change":117,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1293},"2025-10-27",-5.7,53000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":259,"percent_change":983,"volume":1551,"transactions":9,"vwap":1550},"2025-10-24",5.69,5.695,5.43,5.61,22500,{"date":1553,"open":1554,"high":1554,"low":1482,"close":1555,"change":276,"percent_change":1556,"volume":1132,"transactions":9,"vwap":1555},"2025-10-23",5.9,5.67,-1.39,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":189,"percent_change":727,"volume":1563,"transactions":9,"vwap":1562},"2025-10-22",5.71,5.96,5.66,5.75,26700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":366,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-21",5.83,5.938,5.705,5.73,-2.39,26000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":830,"percent_change":1578,"volume":1302,"transactions":9,"vwap":1577},"2025-10-20",5.8,6,5.74,5.87,1.21,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1574,"change":509,"percent_change":959,"volume":1268,"transactions":9,"vwap":1574},"2025-10-17",5.85,5.93,5.77,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1554,"change":1589,"percent_change":1370,"volume":1590,"transactions":9,"vwap":1554},"2025-10-16",5.98,6.078,5.88,-0.19,47300,{"date":1592,"open":1593,"high":1594,"low":1575,"close":1595,"change":19,"percent_change":798,"volume":1073,"transactions":9,"vwap":1595},"2025-10-15",6.1,6.203,6.09,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1593,"change":1589,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1593},"2025-10-14",6.13,6.173,6.045,-3.02,30800,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":635,"percent_change":1399,"volume":1608,"transactions":9,"vwap":1607},"2025-10-13",6.6,6.158,6.29,59300,{"date":1610,"open":1611,"high":24,"low":1612,"close":1613,"change":19,"percent_change":798,"volume":1614,"transactions":9,"vwap":1613},"2025-10-10",6.85,6.32,6.38,174600,{"date":1616,"open":1617,"high":1618,"low":1612,"close":1619,"change":1620,"percent_change":1171,"volume":1621,"transactions":9,"vwap":1619},"2025-10-09",6.37,6.55,6.39,0.29,69500,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1593,"change":1211,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1593},"2025-10-08",6.46,5.971,-6.44,90700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-07",6.69,6.75,6.251,6.52,0.72,12.41,315600,{"date":1638,"open":1639,"high":1554,"low":1640,"close":1574,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1574},"2025-10-06",5.57,5.5,0.85,17.17,164600,{"date":1645,"open":1310,"high":1533,"low":1646,"close":1147,"change":217,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1147},"2025-10-03",4.895,-1,56100,{"date":1650,"open":1287,"high":1287,"low":1182,"close":1237,"change":325,"percent_change":1578,"volume":1651,"transactions":9,"vwap":1237},"2025-10-02",126200,{"date":1653,"open":1106,"high":1388,"low":1106,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-01",4.94,0.34,7.39,60400,{"date":1659,"open":1142,"high":977,"low":1660,"close":1189,"change":501,"percent_change":1661,"volume":1081,"transactions":9,"vwap":1189},"2025-09-30",4.515,3.6,{"date":1663,"open":1425,"high":1194,"low":1119,"close":765,"change":267,"percent_change":1664,"volume":1665,"transactions":9,"vwap":765},"2025-09-29",-1.55,35500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1668,"change":189,"percent_change":60,"volume":1671,"transactions":9,"vwap":1668},"2025-09-26",4.51,4.535,4.345,115400,{"date":1673,"open":1106,"high":1106,"low":1130,"close":1154,"change":102,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1154},"2025-09-25",-6.26,80600,{"date":1677,"open":1654,"high":1266,"low":1163,"close":1175,"change":259,"percent_change":1678,"volume":929,"transactions":9,"vwap":1175},"2025-09-24",-1.24,{"date":1680,"open":1227,"high":1305,"low":1403,"close":1141,"change":1343,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1141},"2025-09-23",-3.58,33100,{"date":1684,"open":1511,"high":1511,"low":1215,"close":1310,"change":651,"percent_change":373,"volume":1685,"transactions":9,"vwap":1310},"2025-09-22",106700,{"date":1687,"open":1257,"high":1688,"low":1232,"close":1654,"change":501,"percent_change":827,"volume":1024,"transactions":9,"vwap":1654},"2025-09-19",5.09,{"date":1690,"open":1136,"high":1232,"low":1177,"close":1182,"change":764,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1182},"2025-09-18",2.58,28500,{"date":1694,"open":1146,"high":1171,"low":1189,"close":977,"change":224,"percent_change":1695,"volume":1696,"transactions":9,"vwap":977},"2025-09-17",0.22,36200,{"date":1698,"open":1176,"high":1176,"low":1148,"close":1190,"change":122,"percent_change":993,"volume":997,"transactions":9,"vwap":1190},"2025-09-16",{"date":1700,"open":1305,"high":1305,"low":1409,"close":1209,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1209},"2025-09-15",-0.47,-8.97,140600,{"date":1705,"open":1640,"high":1706,"low":1533,"close":1533,"change":897,"percent_change":1260,"volume":1707,"transactions":9,"vwap":1533},"2025-09-12",5.56,65300,{"date":1709,"open":1710,"high":1474,"low":1711,"close":1482,"change":147,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1482},"2025-09-11",5.52,5.51,-0.36,23900,{"date":1715,"open":1716,"high":1574,"low":1717,"close":1639,"change":122,"percent_change":1333,"volume":1718,"transactions":9,"vwap":1639},"2025-09-10",5.7,5.45,49900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1547,"change":890,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1547},"2025-09-09",5.79,5.836,5.558,-2.57,60600,{"date":1727,"open":1575,"high":1728,"low":1574,"close":1729,"change":635,"percent_change":1730,"volume":1438,"transactions":9,"vwap":1729},"2025-09-08",6.093,5.84,-1.52,{"date":1732,"open":1488,"high":1582,"low":1474,"close":1582,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1582},"2025-09-05",0.23,4.04,32100,{"date":1737,"open":1575,"high":1575,"low":1738,"close":1716,"change":1343,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1716},"2025-09-04",5.6,-3.06,80400,{"date":1742,"open":1729,"high":1598,"low":1743,"close":1588,"change":147,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1588},"2025-09-03",5.81,-0.34,58400,{"date":1747,"open":1575,"high":1748,"low":1749,"close":1554,"change":1744,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1554},"2025-09-02",6.06,5.875,-5.45,116600,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":349,"percent_change":589,"volume":1757,"transactions":9,"vwap":1756},"2025-08-29",6.36,6.16,6.24,13200,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":494,"percent_change":628,"volume":1763,"transactions":9,"vwap":1762},"2025-08-28",6.15,6.468,6.28,61200,{"date":1765,"open":1766,"high":1762,"low":1767,"close":1768,"change":1769,"percent_change":1124,"volume":1770,"transactions":9,"vwap":1768},"2025-08-27",6.2,6.07,6.17,-0.23,43600,{"date":1772,"open":1754,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-08-26",6.47,6.25,6.4,-0.055,-0.85,24000,{"date":1780,"open":1619,"high":1781,"low":1619,"close":1782,"change":1783,"percent_change":965,"volume":1784,"transactions":9,"vwap":1782},"2025-08-25",6.56,6.455,0.025,69000,{"date":1786,"open":1762,"high":1605,"low":1762,"close":1787,"change":1006,"percent_change":25,"volume":1788,"transactions":9,"vwap":1787},"2025-08-22",6.43,79900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1006,"volume":1796,"transactions":9,"vwap":1794},"2025-08-21",6.33,6.45,6.115,6.35,0.005,96300,{"date":1798,"open":1799,"high":1787,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1438,"transactions":9,"vwap":1801},"2025-08-20",6.21,6.02,6.345,0.075,1.2,{"date":1805,"open":1631,"high":1611,"low":1806,"close":1806,"change":102,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-19",6.27,-4.57,242900,{"date":1810,"open":1787,"high":1811,"low":1812,"close":1813,"change":727,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-18",6.59,6.31,6.57,5.63,129600,{"date":1817,"open":1818,"high":1819,"low":1760,"close":1820,"change":127,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-15",6.7,6.867,6.22,-8.53,266300,{"date":1824,"open":1825,"high":1826,"low":1791,"close":1827,"change":53,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-14",6.49,6.94,6.8,7.77,155800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1812,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1812},"2025-08-13",6.89,6.952,6.01,-0.38,-5.68,268700,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1630,"change":750,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1630},"2025-08-12",7.22,6.61,-4.7,400800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-08-11",8.55,8.588,6.92,7.02,-0.4,-5.39,787000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":276,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-08",7.5,7.622,7.353,7.42,-1.07,227300,{"date":1862,"open":1656,"high":1863,"low":1864,"close":1855,"change":377,"percent_change":1040,"volume":1865,"transactions":9,"vwap":1855},"2025-08-07",7.576,7.35,48000,{"date":1867,"open":1868,"high":1869,"low":1840,"close":1870,"change":1349,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-06",7.43,7.65,7.25,-2.82,61900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":679,"percent_change":1850,"volume":1879,"transactions":9,"vwap":1878},"2025-08-05",7.49,7.58,7.32,7.46,67400,{"date":1881,"open":1882,"high":1882,"low":1840,"close":1875,"change":1079,"percent_change":1007,"volume":1883,"transactions":9,"vwap":1875},"2025-08-04",7.55,63400,{"date":1885,"open":1882,"high":1886,"low":1887,"close":1888,"change":798,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-08-01",7.6,6.9,7.3,-2.14,60700,{"date":1892,"open":1893,"high":1894,"low":1840,"close":1878,"change":1655,"percent_change":1182,"volume":1895,"transactions":9,"vwap":1878},"2025-07-31",7.56,7.565,95400,{"date":1897,"open":1875,"high":1875,"low":1898,"close":1899,"change":1712,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-30",7,7.12,-4.81,37800,{"date":1903,"open":1904,"high":1904,"low":1905,"close":495,"change":927,"percent_change":1111,"volume":1906,"transactions":9,"vwap":495},"2025-07-29",7.59,7.19,105100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":277,"volume":1914,"transactions":9,"vwap":1912},"2025-07-28",7.51,7.518,7.045,7.17,-0.41,79300,{"date":1916,"open":1917,"high":1828,"low":1855,"close":1876,"change":1349,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1876},"2025-07-25",7.69,-2.7,40000,{"date":1921,"open":1922,"high":1922,"low":1869,"close":1923,"change":224,"percent_change":976,"volume":1924,"transactions":9,"vwap":1923},"2025-07-24",7.85,7.79,30300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":147,"percent_change":821,"volume":1172,"transactions":9,"vwap":1930},"2025-07-23",7.87,7.875,7.649,7.78,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":366,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-22",7.89,7.66,7.8,-1.76,35700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1259,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-21",8.01,8.015,7.825,7.94,-3.41,52600,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":259,"percent_change":67,"volume":1951,"transactions":9,"vwap":1950},"2025-07-18",8.37,8.1,8.22,11400,{"date":1953,"open":1954,"high":1955,"low":1940,"close":1956,"change":927,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-17",8.07,8.334,8.28,3.89,30000,{"date":1960,"open":1961,"high":1962,"low":1935,"close":1963,"change":333,"percent_change":1964,"volume":1355,"transactions":9,"vwap":1963},"2025-07-16",7.81,8.06,7.97,0.5,{"date":1966,"open":1967,"high":1968,"low":1828,"close":1967,"change":651,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-07-15",7.93,8,1.15,31400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1338,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-14",7.53,7.88,7.52,7.84,3.7,22400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1893,"change":1343,"percent_change":1205,"volume":1984,"transactions":9,"vwap":1893},"2025-07-11",7.63,7.75,7.4,50000,{"date":1986,"open":1922,"high":1922,"low":1886,"close":1987,"change":19,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-10",7.74,-0.13,78000,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1982,"change":1769,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1982},"2025-07-09",7.99,7.67,-2.88,52400,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":764,"percent_change":315,"volume":2001,"transactions":9,"vwap":2000},"2025-07-08",7.82,8.03,7.98,24500,{"date":2003,"open":2004,"high":2004,"low":1917,"close":2005,"change":651,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-07",7.91,7.86,1.16,25900,{"date":2009,"open":1982,"high":2010,"low":2011,"close":1828,"change":830,"percent_change":89,"volume":2012,"transactions":9,"vwap":1828},"2025-07-03",7.83,7.662,14600,{"date":2014,"open":2015,"high":1828,"low":2016,"close":2017,"change":1288,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-02",7.62,7.54,7.7,1.99,16200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1882,"change":830,"percent_change":2025,"volume":1571,"transactions":9,"vwap":1882},"2025-07-01",7.538,7.76,7.41,0.94,{"date":2027,"open":2028,"high":1993,"low":1888,"close":495,"change":224,"percent_change":976,"volume":2029,"transactions":9,"vwap":495},"2025-06-30",7.44,39800,{"date":2031,"open":1904,"high":2032,"low":2033,"close":2034,"change":1349,"percent_change":2035,"volume":1713,"transactions":9,"vwap":2034},"2025-06-27",7.636,7.398,7.47,-2.73,{"date":2037,"open":2017,"high":2038,"low":2015,"close":2039,"change":792,"percent_change":1399,"volume":2040,"transactions":9,"vwap":2039},"2025-06-26",7.71,7.68,12300,{"date":2042,"open":1993,"high":1963,"low":2043,"close":1923,"change":207,"percent_change":965,"volume":2044,"transactions":9,"vwap":1923},"2025-06-25",7.555,45700,{"date":2046,"open":2005,"high":2047,"low":1981,"close":2023,"change":267,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2023},"2025-06-24",8.02,-0.89,106100,{"date":2051,"open":2052,"high":2004,"low":1893,"close":2010,"change":764,"percent_change":297,"volume":2053,"transactions":9,"vwap":2010},"2025-06-23",7.9,77400,{"date":2055,"open":1963,"high":1968,"low":1886,"close":2038,"change":19,"percent_change":1988,"volume":2056,"transactions":9,"vwap":2038},"2025-06-20",43400,{"date":2058,"open":1930,"high":1927,"low":2059,"close":2059,"change":147,"percent_change":821,"volume":2060,"transactions":9,"vwap":2059},"2025-06-18",7.72,19300,{"date":2062,"open":2023,"high":2005,"low":2038,"close":1987,"change":19,"percent_change":1988,"volume":2063,"transactions":9,"vwap":1987},"2025-06-17",18100,{"date":2065,"open":2066,"high":2023,"low":1904,"close":1982,"change":2067,"percent_change":932,"volume":2068,"transactions":9,"vwap":1982},"2025-06-16",7.64,0.21,19800,{"date":2070,"open":1904,"high":1917,"low":2034,"close":2016,"change":147,"percent_change":821,"volume":2071,"transactions":9,"vwap":2016},"2025-06-13",16300,{"date":2073,"open":2059,"high":1828,"low":2074,"close":1893,"change":1589,"percent_change":2075,"volume":2063,"transactions":9,"vwap":1893},"2025-06-12",7.45,-2.45,{"date":2077,"open":1923,"high":2078,"low":2079,"close":1982,"change":217,"percent_change":589,"volume":2080,"transactions":9,"vwap":1982},"2025-06-11",7.805,7.73,28600,{"date":2082,"open":2017,"high":1922,"low":1993,"close":1935,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1935},"2025-06-10",0.055,0.71,76500,{"date":2087,"open":1961,"high":2088,"low":2017,"close":2089,"change":1802,"percent_change":1015,"volume":2090,"transactions":9,"vwap":2089},"2025-06-09",7.818,7.745,69400,{"date":2092,"open":2016,"high":1968,"low":2024,"close":1993,"change":349,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1993},"2025-06-06",-0.52,39900,{"date":2096,"open":2034,"high":1998,"low":1870,"close":2038,"change":19,"percent_change":1988,"volume":2097,"transactions":9,"vwap":2038},"2025-06-05",117800,{"date":2099,"open":1982,"high":2100,"low":1973,"close":2059,"change":2101,"percent_change":2102,"volume":1901,"transactions":9,"vwap":2059},"2025-06-04",7.828,-0.105,-1.34,{"date":2104,"open":1876,"high":2105,"low":2016,"close":1942,"change":2106,"percent_change":657,"volume":2107,"transactions":9,"vwap":1942},"2025-06-03",7.915,0.185,55000,{"date":2109,"open":2015,"high":1968,"low":1975,"close":2066,"change":19,"percent_change":1988,"volume":2110,"transactions":9,"vwap":2066},"2025-06-02",48600,{"date":2112,"open":1922,"high":2000,"low":2113,"close":1869,"change":890,"percent_change":1019,"volume":2114,"transactions":9,"vwap":1869},"2025-05-30",7.645,124000,{"date":2116,"open":1967,"high":2117,"low":2118,"close":1935,"change":217,"percent_change":589,"volume":2119,"transactions":9,"vwap":1935},"2025-05-29",7.955,7.593,109600,{"date":2121,"open":1976,"high":2122,"low":1886,"close":1922,"change":933,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1922},"2025-05-28",7.923,1.29,240700,{"date":2126,"open":1956,"high":2127,"low":1893,"close":1982,"change":224,"percent_change":976,"volume":2128,"transactions":9,"vwap":1982},"2025-05-27",8.3,145800,{"date":2130,"open":1987,"high":1967,"low":1893,"close":1987,"change":127,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1987},"2025-05-23",-6.97,116400,{"date":2134,"open":2135,"high":179,"low":2136,"close":2137,"change":2138,"percent_change":827,"volume":2139,"transactions":9,"vwap":2137},"2025-05-22",8.33,8.025,8.32,0.27,192400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":727,"percent_change":1128,"volume":2146,"transactions":9,"vwap":2145},"2025-05-21",8.53,8.59,7.713,8.05,251700,{"date":2148,"open":2149,"high":1982,"low":2150,"close":2017,"change":89,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2017},"2025-05-20",6.77,6.62,13.4,191900,{"date":2154,"open":1631,"high":2155,"low":1787,"close":2155,"change":1964,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-05-19",6.79,7.95,158000,{"date":2159,"open":1806,"high":2160,"low":1748,"close":1607,"change":325,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1607},"2025-05-16",6.375,0.96,97300,{"date":2164,"open":1756,"high":1754,"low":1767,"close":2165,"change":757,"percent_change":763,"volume":2166,"transactions":9,"vwap":2165},"2025-05-15",6.23,208100,{"date":2168,"open":1583,"high":2169,"low":1716,"close":1748,"change":1338,"percent_change":1403,"volume":2170,"transactions":9,"vwap":1748},"2025-05-14",6.14,107600,{"date":2172,"open":758,"high":2173,"low":1107,"close":2174,"change":951,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-05-13",6.143,5.78,-3.34,145300,{"date":2178,"open":1768,"high":2179,"low":1574,"close":1586,"change":117,"percent_change":636,"volume":2180,"transactions":9,"vwap":1586},"2025-05-12",6.306,140400,{"date":2182,"open":1806,"high":1754,"low":1598,"close":2183,"change":933,"percent_change":602,"volume":2184,"transactions":9,"vwap":2183},"2025-05-09",6.3,48500,{"date":2186,"open":1756,"high":1613,"low":758,"close":1766,"change":122,"percent_change":1178,"volume":2187,"transactions":9,"vwap":1766},"2025-05-08",180300,{"date":2189,"open":1773,"high":1825,"low":1799,"close":1612,"change":276,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1612},"2025-05-07",-1.25,69800,{"date":2193,"open":1605,"high":2194,"low":1799,"close":1775,"change":635,"percent_change":1556,"volume":2195,"transactions":9,"vwap":1775},"2025-05-06",6.66,147900,{"date":2197,"open":1794,"high":1618,"low":2198,"close":1825,"change":965,"percent_change":1619,"volume":2199,"transactions":9,"vwap":1825},"2025-05-05",6.19,173900,{"date":2201,"open":1800,"high":1766,"low":2202,"close":1593,"change":651,"percent_change":283,"volume":2203,"transactions":9,"vwap":1593},"2025-05-02",6.012,176000,{"date":2205,"open":1760,"high":2198,"low":2206,"close":1834,"change":1988,"percent_change":1522,"volume":2207,"transactions":9,"vwap":1834},"2025-05-01",5.985,58900,{"date":2209,"open":1582,"high":1766,"low":1743,"close":2169,"change":1288,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2169},"2025-04-30",2.5,68400,{"date":2213,"open":1834,"high":1600,"low":2214,"close":2215,"change":147,"percent_change":750,"volume":1467,"transactions":9,"vwap":2215},"2025-04-29",5.825,5.99,{"date":2217,"open":2218,"high":1768,"low":2218,"close":1834,"change":243,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1834},"2025-04-28",5.91,2.39,70900,{"date":183,"open":1475,"high":2222,"low":1581,"close":1577,"change":224,"percent_change":757,"volume":2184,"transactions":9,"vwap":1577},6.058]