[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPAI":3,"homepage-market-summary":30,"stock-historical-HPAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HPAI","2026-10-05",{"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},"Helport AI Limited Ordinary Shares","Nasdaq",null,"Common Stock","Helport AI Ltd is an artificial intelligence (AI) technology company that provides software-as-a-service and AI tools to the contact center industry. The flagship product, AI Assist, is a real-time, intelligent software co-pilot for customer engagement professionals. Its AI + Business Process Outsourcing (BPO) service combines AI software with customer contact agents as a turnkey offering for enterprise customers. The company is headquartered in Singapore, with operations across Asia and North America. It provides solutions to the public sector, including insurance, wealth management, mortgage, and others.","348",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.299,0.3048,0.324675,0.2877,0.3041,-0.0051,-1.68,230976.087628,1997,0.3208,4.57,0.2512,478886.35733186855,1.1,544,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},6.77,332614,121403975.690299,-95.07,"2025-04-23",[183,184,193,204,215,225,236,246,257,267,278,289,298,308,317,327,336,345,354,365,375,386,395,405,416,426,436,446,457,468,479,490,500,510,521,532,542,552,562,573,583,593,604,615,625,635,646,654,662,671,680,688,697,708,717,726,734,741,748,756,765,774,782,789,798,804,812,821,828,835,840,849,857,864,870,877,884,891,900,907,913,922,929,938,946,953,959,965,970,976,982,989,996,1002,1006,1011,1016,1021,1029,1038,1045,1053,1059,1067,1074,1077,1083,1089,1097,1104,1110,1118,1123,1129,1135,1142,1147,1152,1156,1161,1164,1168,1171,1177,1183,1190,1197,1203,1207,1215,1220,1228,1235,1239,1246,1254,1262,1269,1275,1279,1286,1293,1300,1306,1312,1318,1324,1331,1335,1340,1343,1350,1354,1357,1360,1366,1371,1376,1380,1385,1390,1395,1402,1407,1412,1415,1419,1424,1429,1435,1443,1448,1453,1460,1464,1471,1476,1482,1485,1490,1497,1504,1509,1514,1519,1525,1533,1540,1547,1555,1561,1567,1572,1577,1583,1588,1592,1597,1603,1610,1615,1623,1628,1636,1641,1646,1651,1656,1663,1669,1673,1677,1681,1685,1691,1698,1702,1708,1716,1720,1727,1732,1737,1743,1748,1753,1758,1765,1770,1773,1777,1784,1791,1794,1799,1806,1811,1817,1823,1830,1835,1840,1845,1850,1856,1861,1867,1874,1879,1886,1890,1894,1898,1903,1908,1914,1920,1926,1931,1935,1940,1944,1947,1951,1954,1958,1964,1967,1969,1971,1975,1978,1981,1985,1989,1993,1997,2000,2004,2010,2015,2018,2020,2024,2029,2032,2036,2040,2043,2046,2050,2052,2056,2059,2063,2069,2073,2080,2087,2093,2098,2104,2110,2118,2124,2128,2134,2138,2140,2143,2152,2157,2161,2164,2167,2170,2176,2181,2187,2191,2197,2201,2206,2210,2214,2218,2224,2230,2235,2237,2240,2243,2248,2251,2259,2264,2266,2268,2273,2279,2282,2285,2288,2291,2296,2299,2306,2312,2319,2322,2324,2328,2333,2340,2344,2352,2358,2366,2371,2376,2383,2389,2398,2405,2409],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.326,0.303,-0.0179,-5.56,19770,139,0.3162,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.3338,0.3358,0.3201,0.322,0.0061,1.93,275837.673599,483,0.325,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",0.323099,0.3313,0.31125,0.3159,0.0019,0.61,122626.808736,364,0.3157,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",0.314,0.3267,0.3035,0.0005,0.16,94435,625,0.3138,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",0.3071,0.3199,0.3065,0.3135,-0.0011,-0.35,99249.324243,637,0.312,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",0.3015,0.3279,0.3146,0.013,4.31,202244,521,0.3115,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",0.31,0.3756,0.2893,0.3016,0.0027,0.9,1859920.337072,3433,0.3161,{"date":258,"open":259,"high":248,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",0.2914,0.2876,0.2989,0.0081,2.79,81622.916567,278,0.2934,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",0.2983,0.3099,0.2902,0.2908,-0.0092,-3.07,70628,369,0.2968,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.2945,0.3093,0.29,0.3,0.0055,1.87,89504,208,0.2981,{"date":290,"open":291,"high":292,"low":282,"close":280,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",0.2909,0.3089,-0.0054,-1.8,261993.424906,929,0.3019,{"date":299,"open":288,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",0.3098,0.2881,0.2999,0.0054,1.83,208918.68165,763,0.2976,{"date":309,"open":310,"high":311,"low":282,"close":280,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.2965,0.3008,0.002,0.68,169900.393233,400,0.2925,{"date":318,"open":319,"high":320,"low":321,"close":316,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.297,0.3039,0.2879,-0.003,-1.02,207586.16279,351,0.2944,{"date":328,"open":329,"high":330,"low":282,"close":331,"change":210,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",0.292,0.3068,0.2955,0.65,250947,962,0.296,{"date":337,"open":283,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":340},"2026-09-11",0.3034,0.2833,0.2936,-0.0064,-2.13,267466.148886,992,{"date":346,"open":347,"high":348,"low":26,"close":283,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.282,0.3149,0.0008,0.27,1038465.4,2599,0.2884,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.41505,0.57999,0.2828,0.2992,-0.0974,-24.56,29501941.010522,51688,0.4498,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",0.4252,0.389,0.3966,-0.0328,-7.64,49200.559199,652,0.4061,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",0.429,0.439,0.412,0.4294,-0.0143,-3.22,19129.209,164,0.4208,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",0.4037,0.4437,0.0243,5.79,3849,110,0.4234,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",0.3902,0.4194,0.3901,0.0075,1.82,29651.578025,317,0.4059,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",0.3988,0.4197,0.39,0.4119,0.0214,5.48,72110.71875,627,0.4094,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",0.42,0.38,0.3905,-0.0101,-2.52,86994.80365,374,0.3982,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",0.45199,0.4,0.4006,-0.0174,-4.16,55556,271,0.413,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",0.4108,0.4472,0.418,-0.0021,-0.5,65710.213235,655,0.4258,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",0.4102,0.427,0.41,0.4201,-0.0039,-0.92,97462,166,0.4113,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",0.434,0.4534,0.423,0.424,-0.014,-3.2,339332,987,0.4526,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",0.45,0.46,0.428,0.438,-0.0027,-0.61,99231.368249,780,0.4473,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",0.4497,0.4898,0.432,0.4407,-0.0146,-3.21,49107,495,0.4669,{"date":491,"open":492,"high":493,"low":418,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",0.4462,0.4718,0.4553,0.0184,4.21,98441,371,0.4484,{"date":501,"open":502,"high":470,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",0.44,0.3906,0.4369,-0.0211,-4.61,111927.511619,422,0.4307,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",0.454,0.4679,0.425,0.458,-0.01,-2.14,98077.921016,1025,0.4511,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",0.4755,0.4978,0.447,0.468,-0.0181,-3.72,505371.634842,1757,0.4736,{"date":533,"open":534,"high":535,"low":471,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",0.49,0.55,0.4861,0.0038,0.79,3375559.686336,8915,0.5556,{"date":543,"open":544,"high":545,"low":470,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",0.462,0.499799,0.4823,0.0073,1.54,62369.008759,448,0.4703,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":482},"2026-08-12",0.4912,0.529899,0.46871,0.475,-0.0071,-1.47,150958.957535,643,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",0.4902,0.5085,0.4801,0.4821,-0.0079,-1.61,20309.178697,135,0.4906,{"date":574,"open":575,"high":576,"low":577,"close":534,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",0.48,0.52,0.47,0.018,3.81,93240.141375,415,0.5026,{"date":584,"open":585,"high":586,"low":470,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",0.461,0.5292,0.472,0.0059,1.27,33769.106864,165,0.4756,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",0.4838,0.512151,0.4643,0.4661,-0.021,-4.31,27127.367346,152,0.4857,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",0.5031,0.5351,0.4792,0.4871,-0.0316,-6.09,103558.449486,372,0.5071,{"date":616,"open":617,"high":618,"low":472,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",0.433,0.53,0.5187,0.0335,6.9,141038.884575,349,0.5087,{"date":626,"open":627,"high":576,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",0.499599,0.47001,0.48525,-0.0144,-2.88,21931.535305,232,0.4919,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",0.484,0.4999,0.4707,0.4997,0.014,2.88,76033.845948,596,0.4824,{"date":647,"open":648,"high":649,"low":502,"close":603,"change":650,"percent_change":651,"volume":652,"transactions":315,"vwap":653},"2026-07-30",0.4499,0.5,0.0377,8.42,55335.023476,0.4711,{"date":655,"open":483,"high":471,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":389},"2026-07-29",0.431,0.448,0.0069,1.56,26924.227626,197,{"date":663,"open":470,"high":664,"low":665,"close":666,"change":188,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",0.4656,0.4313,0.4411,-3.9,45163.723404,217,0.4469,{"date":672,"open":483,"high":673,"low":656,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",0.485,0.459,0.0268,6.2,91655.320749,552,0.4564,{"date":681,"open":575,"high":575,"low":451,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",0.4322,-0.0298,-6.45,56134.658111,409,0.443,{"date":689,"open":690,"high":649,"low":691,"close":544,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",0.499,0.4533,-0.0552,-10.67,52554.078008,287,0.4659,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",0.444,0.5199,0.401,0.5172,0.0671,14.91,278430.940785,695,0.4629,{"date":709,"open":502,"high":710,"low":418,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",0.4717,0.4501,-0.0044,-0.97,336728.501276,580,0.4465,{"date":718,"open":673,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":592},"2026-07-20",0.5197,0.4341,0.4545,-0.0835,-15.52,676368.167221,1859,{"date":727,"open":728,"high":729,"low":577,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",0.47499999,0.685,0.53799999,0.078,16.96,9385300,{"date":735,"open":736,"high":736,"low":515,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",0.56999999,0.46000001,-0.101,-18,142300,{"date":742,"open":743,"high":121,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-15",0.62,0.56099999,-0.029,-4.92,71700,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",0.61000001,0.63999999,0.58999997,-0.037,-5.9,57100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",0.62099999,0.63099998,0.60000002,0.62699997,-0.022,-3.39,45300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",0.64099997,0.66000003,0.60500002,0.64899999,-0.001,-0.15,36600,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",0.67000002,0.68000001,0.64999998,-0.006,-0.91,48100,{"date":783,"open":776,"high":784,"low":778,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",0.70999998,0.65600002,-0.013,-1.94,43400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",0.69999999,0.70499998,0.64499998,0.66900003,-0.041,-5.77,140300,{"date":799,"open":800,"high":784,"low":121,"close":784,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":784},"2026-07-06",0.66799998,0.096,15.64,158000,{"date":805,"open":729,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",0.68800002,0.60100001,0.61400002,-0.09,-12.78,238200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",0.597,0.79000002,0.57999998,0.704,0.116,19.73,549800,{"date":822,"open":823,"high":824,"low":816,"close":825,"change":312,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-30",0.59899998,0.639,0.588,0.34,33900,{"date":829,"open":830,"high":778,"low":736,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",0.64600003,0.58600003,-0.015,-2.5,160600,{"date":836,"open":837,"high":778,"low":838,"close":807,"change":731,"percent_change":704,"volume":839,"transactions":9,"vwap":807},"2026-06-26",0.54900002,0.51999998,286200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",0.56400001,0.58700001,0.51499999,0.523,-0.054,-9.36,126800,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",0.64399999,0.565,0.57700002,-0.033,-5.41,110200,{"date":858,"open":759,"high":859,"low":860,"close":750,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":750},"2026-06-23",0.65200001,0.602,-0.048,-7.29,93200,{"date":865,"open":121,"high":866,"low":121,"close":867,"change":868,"percent_change":391,"volume":869,"transactions":9,"vwap":867},"2026-06-22",0.75,0.65799999,0.036,169400,{"date":871,"open":768,"high":872,"low":743,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",0.77999997,0.62199998,-0.047,-7.03,80100,{"date":878,"open":879,"high":880,"low":800,"close":794,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":794},"2026-06-17",0.68300003,0.78899997,-0.016,-2.34,164000,{"date":885,"open":886,"high":887,"low":751,"close":729,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":729},"2026-06-16",0.79799998,0.80000001,-0.075,-9.87,221200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",0.72299999,0.88999999,0.68900001,0.75999999,0.015,2.01,152400,{"date":901,"open":902,"high":872,"low":750,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",0.76899999,0.745,-0.045,-5.7,259500,{"date":908,"open":894,"high":909,"low":866,"close":815,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":815},"2026-06-11",0.89999998,-0.119,-13.09,282900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",0.89899999,0.95499998,0.85600001,0.90899998,-0.044,-4.62,481000,{"date":923,"open":917,"high":924,"low":917,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",1.64,0.95300001,0.108,12.78,12822500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",0.92000002,0.95999998,0.81,0.84500003,-0.1,-10.58,52500,{"date":939,"open":940,"high":941,"low":46,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",0.94,1.09,0.94499999,-0.035,-3.57,102800,{"date":947,"open":948,"high":941,"low":932,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",1.02,0.98000002,-0.02,-2,100100,{"date":954,"open":940,"high":28,"low":955,"close":174,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":174},"2026-06-03",0.91000003,0.08,8.7,89800,{"date":960,"open":961,"high":948,"low":955,"close":931,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":931},"2026-06-02",0.96100003,-0.04,-4.17,90600,{"date":966,"open":967,"high":941,"low":932,"close":932,"change":809,"percent_change":968,"volume":969,"transactions":9,"vwap":932},"2026-06-01",1.06,-8.57,115000,{"date":971,"open":931,"high":941,"low":972,"close":60,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":60},"2026-05-29",0.86000001,0.147,16.28,196900,{"date":977,"open":955,"high":978,"low":972,"close":979,"change":578,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-28",0.92199999,0.903,2.03,43000,{"date":983,"open":984,"high":931,"low":972,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",0.91900003,0.88499999,-0.081,-8.39,102900,{"date":990,"open":991,"high":992,"low":932,"close":993,"change":919,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-26",1.03,1.04,0.96600002,-4.36,91500,{"date":997,"open":998,"high":999,"low":998,"close":998,"change":516,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",1.01,1.08,-0.98,79600,{"date":1003,"open":991,"high":967,"low":998,"close":948,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":948},"2026-05-21",0,84500,{"date":1007,"open":1008,"high":150,"low":998,"close":948,"change":935,"percent_change":1009,"volume":1010,"transactions":9,"vwap":948},"2026-05-20",1.11,-8.93,166100,{"date":1012,"open":1008,"high":150,"low":28,"close":1013,"change":1014,"percent_change":470,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",1.12,0.005,204400,{"date":1017,"open":1018,"high":1018,"low":60,"close":1019,"change":943,"percent_change":1020,"volume":869,"transactions":9,"vwap":1019},"2026-05-18",1.14,1.115,-3.04,{"date":1022,"open":1023,"high":1024,"low":28,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",1.21,1.249,1.15,-0.13,-10.16,202600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",1.33,1.41,1.25,1.28,-0.14,-9.86,348600,{"date":1039,"open":1040,"high":1041,"low":1033,"close":1042,"change":956,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",1.3,1.44,1.42,5.97,808600,{"date":1046,"open":1033,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",1.58,1.16,1.34,0.07,5.51,3143400,{"date":1054,"open":1034,"high":659,"low":1055,"close":589,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":589},"2026-05-11",1.22,0.284,28.8,32979600,{"date":1060,"open":1061,"high":174,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",0.93000001,0.92500001,0.986,-0.004,-0.4,6985200,{"date":1068,"open":1025,"high":1069,"low":932,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",1.2,0.99000001,-0.16,-13.91,133700,{"date":1075,"open":1055,"high":1040,"low":1025,"close":1025,"change":809,"percent_change":1076,"volume":969,"transactions":9,"vwap":1025},"2026-05-06",-7.26,{"date":1078,"open":1079,"high":1040,"low":1069,"close":1080,"change":1081,"percent_change":920,"volume":1082,"transactions":9,"vwap":1080},"2026-05-05",1.29,1.24,-0.06,69000,{"date":1084,"open":1085,"high":1085,"low":1055,"close":1040,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1040},"2026-05-04",1.47,-0.18,-12.16,77200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-05-01",1.401,1.48,1.4,0.06,4.23,5700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1042,"change":516,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1042},"2026-04-30",1.438,1.49,1.361,-0.7,6100,{"date":1105,"open":1106,"high":1092,"low":73,"close":1107,"change":950,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",1.46,1.43,-1.38,12500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",1.51,1.55,1.45,-0.11,-7.05,13500,{"date":1119,"open":1120,"high":1121,"low":1120,"close":659,"change":962,"percent_change":833,"volume":1122,"transactions":9,"vwap":659},"2026-04-27",1.5,1.59,6600,{"date":1124,"open":1125,"high":1126,"low":1120,"close":1126,"change":1094,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-24",1.53,1.6,3.9,2400,{"date":1130,"open":1131,"high":1131,"low":1107,"close":548,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":548},"2026-04-23",1.61,-0.059,-3.69,14100,{"date":1136,"open":548,"high":1126,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",1.524,1.599,0.059,3.83,4500,{"date":1143,"open":1092,"high":1113,"low":1114,"close":548,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":548},"2026-04-21",0.05,3.36,10500,{"date":1148,"open":1120,"high":1149,"low":1107,"close":1100,"change":962,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1100},"2026-04-20",1.52,-2.61,18400,{"date":1153,"open":1041,"high":1047,"low":1041,"close":1125,"change":131,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1125},"2026-04-17",6.25,15500,{"date":1157,"open":1047,"high":1126,"low":1049,"close":1041,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1041},"2026-04-16",-0.07,-4.64,66700,{"date":1162,"open":1100,"high":1121,"low":1092,"close":1112,"change":1004,"percent_change":1004,"volume":1163,"transactions":9,"vwap":1112},"2026-04-15",10400,{"date":1165,"open":1149,"high":1047,"low":1114,"close":1112,"change":1166,"percent_change":157,"volume":1167,"transactions":9,"vwap":1112},"2026-04-14",0.01,65700,{"date":1169,"open":1125,"high":1121,"low":1092,"close":1120,"change":962,"percent_change":1170,"volume":1109,"transactions":9,"vwap":1120},"2026-04-13",-2.6,{"date":1172,"open":1121,"high":1121,"low":1173,"close":548,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":548},"2026-04-10",1.505,-0.05,-3.14,34100,{"date":1178,"open":1047,"high":1179,"low":1180,"close":1121,"change":1174,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1121},"2026-04-09",1.7,1.421,-3.05,81900,{"date":1184,"open":1185,"high":1186,"low":1113,"close":924,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":924},"2026-04-08",1.66,1.74,0.02,1.23,17800,{"date":1191,"open":1192,"high":1192,"low":659,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-07",1.72,1.62,-0.17,-9.5,36500,{"date":1198,"open":1199,"high":1200,"low":1179,"close":1199,"change":516,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",1.79,1.8,-0.56,56600,{"date":1204,"open":1199,"high":1200,"low":548,"close":1200,"change":935,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1200},"2026-04-02",-5.26,169100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":429,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-01",1.85,2.29,1.75,1.9,26.67,2977800,{"date":1216,"open":304,"high":1217,"low":1120,"close":1120,"change":442,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1120},"2026-03-31",2.09,-25,80900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1134,"transactions":9,"vwap":1225},"2026-03-30",2.22,2.33,1.65,2,-0.162,-7.49,{"date":1229,"open":1222,"high":1222,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",1.95,2.162,-0.143,-6.2,2000,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1014,"percent_change":1238,"volume":315,"transactions":9,"vwap":1237},"2026-03-26",2.305,0.22,{"date":1240,"open":1241,"high":1242,"low":1225,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-03-25",2.3,2.55,-0.115,-4.76,5400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-24",2.25,2.59,2.415,0.185,8.3,3600,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-23",2.65,2.05,2.23,-0.08,-3.46,6300,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1264,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1264},"2026-03-20",2.31,2.525,-0.23,-9.06,1100,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1071,"percent_change":1274,"volume":175,"transactions":9,"vwap":1273},"2026-03-19",2.7,2.425,2.54,-5.93,{"date":1276,"open":1271,"high":1271,"low":1271,"close":1271,"change":1081,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1271},"2026-03-18",-2.17,1700,{"date":1280,"open":1281,"high":1282,"low":1271,"close":1283,"change":1050,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",2.8,2.89,2.76,2.6,2900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1253,"transactions":9,"vwap":1290},"2026-03-16",2.78,3.27,2.69,-0.135,-4.78,{"date":1294,"open":1295,"high":1296,"low":263,"close":1297,"change":1298,"percent_change":1299,"volume":1234,"transactions":9,"vwap":1297},"2026-03-13",2.802,2.861,2.825,0.025,0.89,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1281,"change":832,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1281},"2026-03-12",2.81,2.795,-0.53,2100,{"date":1307,"open":1308,"high":1308,"low":1302,"close":1309,"change":1166,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-11",2.842,2.815,0.36,1400,{"date":1313,"open":1314,"high":1314,"low":1281,"close":1315,"change":1086,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",2.832,2.805,-6.03,3700,{"date":1319,"open":1282,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1278,"transactions":9,"vwap":1320},"2026-03-09",2.985,2.82,0.125,4.37,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":409,"volume":1330,"transactions":9,"vwap":1327},"2026-03-06",2.85,2.86,2.84,0.011,1500,{"date":1332,"open":1321,"high":1327,"low":1281,"close":1333,"change":1334,"percent_change":157,"volume":1278,"transactions":9,"vwap":1333},"2026-03-05",2.849,0.019,{"date":1336,"open":1337,"high":1326,"low":1321,"close":1337,"change":1187,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-04",2.83,0.71,2300,{"date":1341,"open":1337,"high":1326,"low":1302,"close":1302,"change":1194,"percent_change":905,"volume":1342,"transactions":9,"vwap":1302},"2026-03-03",1300,{"date":1344,"open":1345,"high":1346,"low":1321,"close":1347,"change":1348,"percent_change":1140,"volume":1349,"transactions":9,"vwap":1347},"2026-03-02",2.822,3.175,2.98,0.11,4100,{"date":1351,"open":1321,"high":1352,"low":1321,"close":1352,"change":1353,"percent_change":1032,"volume":1311,"transactions":9,"vwap":1352},"2026-02-27",2.87,0.04,{"date":1355,"open":1328,"high":1356,"low":1281,"close":1337,"change":1166,"percent_change":116,"volume":1278,"transactions":9,"vwap":1337},"2026-02-26",2.872,{"date":1358,"open":642,"high":642,"low":1321,"close":1321,"change":1187,"percent_change":1338,"volume":1359,"transactions":9,"vwap":1321},"2026-02-25",1600,{"date":1361,"open":1362,"high":1363,"low":1281,"close":1281,"change":935,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1281},"2026-02-24",2.922,2.96,-3.45,2700,{"date":1367,"open":1362,"high":1347,"low":1282,"close":1368,"change":1369,"percent_change":323,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",2.9,-0.03,3400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1166,"percent_change":826,"volume":1305,"transactions":9,"vwap":1375},"2026-02-20",2.94,3.095,2.93,{"date":1377,"open":1378,"high":1373,"low":1368,"close":1379,"change":1004,"percent_change":1004,"volume":1311,"transactions":9,"vwap":1379},"2026-02-19",2.91,2.92,{"date":1381,"open":1368,"high":1382,"low":1368,"close":1379,"change":1187,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1379},"2026-02-18",3,0.69,1800,{"date":1386,"open":1382,"high":1387,"low":1368,"close":1368,"change":1388,"percent_change":1389,"volume":1096,"transactions":9,"vwap":1368},"2026-02-17",3.25,-0.19,-6.15,{"date":1391,"open":1392,"high":1387,"low":1379,"close":1393,"change":1369,"percent_change":1394,"volume":1103,"transactions":9,"vwap":1393},"2026-02-13",3.21,3.09,-0.96,{"date":1396,"open":1397,"high":1397,"low":642,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-12",3.4,3.12,0.26,9.09,8600,{"date":1403,"open":1373,"high":1373,"low":1404,"close":1327,"change":1081,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1327},"2026-02-11",2.835,-2.05,6800,{"date":1408,"open":1368,"high":1409,"low":1368,"close":1379,"change":1410,"percent_change":992,"volume":1411,"transactions":9,"vwap":1379},"2026-02-10",3.065,0.03,5900,{"date":1413,"open":642,"high":1414,"low":642,"close":1282,"change":516,"percent_change":141,"volume":1285,"transactions":9,"vwap":1282},"2026-02-09",3.01,{"date":1416,"open":1379,"high":1379,"low":1368,"close":1368,"change":1417,"percent_change":1418,"volume":1339,"transactions":9,"vwap":1368},"2026-02-06",-0.049,-1.66,{"date":1420,"open":1375,"high":1421,"low":1368,"close":1421,"change":1422,"percent_change":1423,"volume":1305,"transactions":9,"vwap":1421},"2026-02-05",2.949,-0.011,-0.37,{"date":1425,"open":1426,"high":1426,"low":1363,"close":1363,"change":897,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1363},"2026-02-04",2.99,0.51,800,{"date":1430,"open":1426,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1365,"transactions":9,"vwap":1432},"2026-02-03",3.18,2.945,0.024,0.82,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-02",3.02,3.059,2.921,-0.079,-2.63,7500,{"date":1444,"open":1445,"high":1445,"low":1382,"close":1382,"change":1369,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1382},"2026-01-30",3.182,-0.99,4700,{"date":1449,"open":1378,"high":1393,"low":1368,"close":1450,"change":1322,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-29",3.03,4.3,3800,{"date":1454,"open":1455,"high":1455,"low":1281,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-28",3.31,2.905,-0.395,-11.97,30100,{"date":1461,"open":1289,"high":1462,"low":1289,"close":1463,"change":1187,"percent_change":211,"volume":1311,"transactions":9,"vwap":1463},"2026-01-27",3.368,3.3,{"date":1465,"open":1466,"high":1467,"low":1387,"close":1468,"change":1469,"percent_change":1470,"volume":1141,"transactions":9,"vwap":1468},"2026-01-26",3.29,3.49,3.28,-0.061,-1.83,{"date":1472,"open":1468,"high":1473,"low":1468,"close":1474,"change":1410,"percent_change":1475,"volume":1096,"transactions":9,"vwap":1474},"2026-01-23",3.367,3.341,0.91,{"date":1477,"open":1463,"high":1478,"low":1289,"close":1479,"change":1480,"percent_change":1481,"volume":1384,"transactions":9,"vwap":1479},"2026-01-22",3.33,3.311,0.021,0.64,{"date":1483,"open":1466,"high":1484,"low":1466,"close":1466,"change":1187,"percent_change":211,"volume":1278,"transactions":9,"vwap":1466},"2026-01-21",3.363,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1289,"change":516,"percent_change":1489,"volume":1305,"transactions":9,"vwap":1289},"2026-01-20",3.356,3.24,-0.3,{"date":1491,"open":1492,"high":1493,"low":1468,"close":1468,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1468},"2026-01-16",3.5,3.6,-0.191,-5.5,9700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1442,"transactions":9,"vwap":1501},"2026-01-15",3.62,3.645,3.471,-0.129,-3.58,{"date":1505,"open":1506,"high":1506,"low":1493,"close":1493,"change":809,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1493},"2026-01-14",3.7,-2.44,3000,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1081,"percent_change":1513,"volume":1268,"transactions":9,"vwap":1512},"2026-01-13",3.72,3.69,-1.6,{"date":1515,"open":1511,"high":1516,"low":1511,"close":1517,"change":1144,"percent_change":1518,"volume":1508,"transactions":9,"vwap":1517},"2026-01-12",3.87,3.75,1.35,{"date":1520,"open":579,"high":1521,"low":1506,"close":1506,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1506},"2026-01-09",3.84,-0.202,-5.18,2200,{"date":1526,"open":1527,"high":25,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-08",4.247,3.85,3.902,-0.233,-5.63,36100,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1234,"transactions":9,"vwap":1537},"2026-01-07",4.05,4.22,4.135,0.035,0.85,{"date":1541,"open":1451,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-06",4.388,4.1,-0.12,-2.84,11100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1536,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1536},"2026-01-05",4.13,4.29,4.129,0.1,2.43,6700,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1259,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-02",4.319,4.12,-1.9,10800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":1004,"percent_change":1004,"volume":1566,"transactions":9,"vwap":1565},"2025-12-31",4.39,4.533,4.2,9400,{"date":1568,"open":1565,"high":1569,"low":1558,"close":1565,"change":1570,"percent_change":1506,"volume":1571,"transactions":9,"vwap":1565},"2025-12-30",4.35,0.15,7000,{"date":1573,"open":1535,"high":1565,"low":1574,"close":1535,"change":516,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1535},"2025-12-29",4.04,-0.25,25400,{"date":1578,"open":1579,"high":1550,"low":1580,"close":1580,"change":1522,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-26",4.24,4.06,-4.74,9900,{"date":1584,"open":1565,"high":1451,"low":1565,"close":1585,"change":1586,"percent_change":1092,"volume":1587,"transactions":9,"vwap":1585},"2025-12-24",4.262,0.062,4400,{"date":1589,"open":1590,"high":1451,"low":1591,"close":1565,"change":1187,"percent_change":575,"volume":1587,"transactions":9,"vwap":1565},"2025-12-23",4.26,4.15,{"date":1593,"open":1591,"high":1594,"low":1595,"close":1596,"change":1410,"percent_change":111,"volume":1155,"transactions":9,"vwap":1596},"2025-12-22",4.45,4.09,4.18,{"date":1598,"open":1565,"high":1599,"low":1591,"close":1591,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2025-12-19",4.5,-0.117,-2.74,4300,{"date":1604,"open":1605,"high":1606,"low":1591,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-18",4.182,4.267,0.127,3.07,2600,{"date":1611,"open":1543,"high":1612,"low":1595,"close":1613,"change":1094,"percent_change":1085,"volume":1614,"transactions":9,"vwap":1613},"2025-12-17",4.16,4.14,3200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1489,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-16",4.19,4.225,4.02,4.08,-6.85,14700,{"date":1624,"open":1595,"high":1625,"low":1595,"close":1625,"change":1626,"percent_change":1627,"volume":1128,"transactions":9,"vwap":1625},"2025-12-15",4.38,0.28,6.83,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1543,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1543},"2025-12-12",3.998,4.41,3.97,0.19,4.86,32600,{"date":1637,"open":1528,"high":1638,"low":1639,"close":1640,"change":1094,"percent_change":659,"volume":1234,"transactions":9,"vwap":1640},"2025-12-11",3.95,3.8,3.91,{"date":1642,"open":1517,"high":1643,"low":1517,"close":1528,"change":1552,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1528},"2025-12-10",4,2.67,15700,{"date":1647,"open":1648,"high":1648,"low":1517,"close":1517,"change":772,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1517},"2025-12-09",3.94,-3.85,13000,{"date":1652,"open":1653,"high":1643,"low":1653,"close":1127,"change":1399,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1127},"2025-12-08",3.68,7.14,15200,{"date":1657,"open":1658,"high":1643,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-05",3.775,3.64,-0.21,-5.45,8100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1528,"change":1094,"percent_change":1047,"volume":1668,"transactions":9,"vwap":1528},"2025-12-04",3.79,3.96,3.788,6500,{"date":1670,"open":1506,"high":1643,"low":1506,"close":1665,"change":950,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1665},"2025-12-03",-0.52,7400,{"date":1674,"open":1528,"high":1643,"low":1675,"close":579,"change":943,"percent_change":780,"volume":1676,"transactions":9,"vwap":579},"2025-12-02",3.763,10200,{"date":1678,"open":1521,"high":1528,"low":1639,"close":1679,"change":1680,"percent_change":1026,"volume":1571,"transactions":9,"vwap":1679},"2025-12-01",3.845,-0.005,{"date":1682,"open":1683,"high":1528,"low":1683,"close":1528,"change":53,"percent_change":1684,"volume":1442,"transactions":9,"vwap":1528},"2025-11-28",3.728,4.9,{"date":1686,"open":1687,"high":1688,"low":1492,"close":1689,"change":1166,"percent_change":350,"volume":1690,"transactions":9,"vwap":1689},"2025-11-26",3.55,3.73,3.67,5300,{"date":1692,"open":1693,"high":1639,"low":1694,"close":1695,"change":283,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-25",3.39,3.38,3.66,8.93,55900,{"date":1699,"open":1387,"high":1397,"low":1387,"close":1145,"change":1633,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1145},"2025-11-24",5.99,17100,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1014,"percent_change":221,"volume":1707,"transactions":9,"vwap":1706},"2025-11-21",3.361,3.14,3.17,10000,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-20",3.08,3.41,3.165,0.165,5.5,37500,{"date":1717,"open":1718,"high":1718,"low":1382,"close":1382,"change":1410,"percent_change":998,"volume":1719,"transactions":9,"vwap":1382},"2025-11-19",3.13,12600,{"date":1721,"open":1290,"high":1722,"low":1290,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-18",3.11,2.97,0.32,12.08,34500,{"date":1728,"open":1273,"high":1271,"low":1729,"close":1256,"change":131,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1256},"2025-11-17",2.4,3.52,18800,{"date":1733,"open":1290,"high":1290,"low":1734,"close":1735,"change":1544,"percent_change":1736,"volume":1189,"transactions":9,"vwap":1735},"2025-11-14",2.475,2.56,-4.48,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1410,"percent_change":1742,"volume":1234,"transactions":9,"vwap":1740},"2025-11-13",2.605,2.68,2.51,1.13,{"date":1744,"open":1745,"high":1746,"low":1739,"close":1256,"change":1004,"percent_change":1004,"volume":1747,"transactions":9,"vwap":1256},"2025-11-12",2.71,2.725,3500,{"date":1749,"open":1378,"high":1378,"low":1750,"close":1256,"change":1751,"percent_change":1752,"volume":1141,"transactions":9,"vwap":1256},"2025-11-11",2.637,-0.27,-9.25,{"date":1754,"open":1755,"high":1379,"low":1755,"close":1379,"change":1756,"percent_change":1757,"volume":1370,"transactions":9,"vwap":1379},"2025-11-10",2.63,0.254,9.53,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1181,"volume":1764,"transactions":9,"vwap":1761},"2025-11-07",2.664,2.666,2.566,-0.084,1900,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1094,"percent_change":1258,"volume":1769,"transactions":9,"vwap":1768},"2025-11-06",2.855,2.75,12200,{"date":1771,"open":1281,"high":1281,"low":1242,"close":1290,"change":809,"percent_change":1772,"volume":1764,"transactions":9,"vwap":1290},"2025-11-05",-3.24,{"date":1774,"open":1375,"high":1375,"low":1288,"close":1288,"change":1544,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1288},"2025-11-04",-4.14,4600,{"date":1778,"open":1281,"high":1779,"low":1780,"close":1368,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1368},"2025-11-03",3.134,2.775,0.139,5.03,15100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1502,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-31",2.62,2.897,2.761,-4.46,5800,{"date":1792,"open":1321,"high":1793,"low":1768,"close":1282,"change":1094,"percent_change":81,"volume":1339,"transactions":9,"vwap":1282},"2025-10-30",2.95,{"date":1795,"open":1796,"high":1796,"low":1337,"close":1337,"change":1797,"percent_change":1798,"volume":1342,"transactions":9,"vwap":1337},"2025-10-29",2.919,-0.165,-5.51,{"date":1800,"open":1368,"high":1801,"low":1802,"close":1803,"change":1322,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-28",3.376,2.5,2.995,4.36,44700,{"date":1807,"open":1710,"high":1710,"low":1352,"close":1352,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1352},"2025-10-27",-0.218,-7.06,4800,{"date":1812,"open":1722,"high":1813,"low":1793,"close":1814,"change":1815,"percent_change":1375,"volume":1816,"transactions":9,"vwap":1814},"2025-10-24",3.127,3.088,0.088,9300,{"date":1818,"open":1819,"high":1819,"low":1327,"close":1382,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1382},"2025-10-23",3.211,0.17,6.01,24200,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1337,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1337},"2025-10-22",3.215,2.66,-0.36,-11.29,22800,{"date":1831,"open":1832,"high":1463,"low":1833,"close":1833,"change":1004,"percent_change":1004,"volume":1834,"transactions":9,"vwap":1833},"2025-10-21",3.2,3.19,1200,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1833,"change":950,"percent_change":1839,"volume":1261,"transactions":9,"vwap":1833},"2025-10-20",3.15,3.255,-0.62,{"date":1841,"open":1842,"high":1463,"low":1837,"close":1392,"change":809,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1392},"2025-10-17",3.23,-2.73,8900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1463,"change":1064,"percent_change":1544,"volume":1370,"transactions":9,"vwap":1463},"2025-10-16",3.32,3.352,3.26,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1132,"percent_change":1855,"volume":1317,"transactions":9,"vwap":1854},"2025-10-15",3.44,3.276,3.304,-1.75,{"date":1857,"open":1858,"high":1858,"low":1484,"close":1484,"change":1859,"percent_change":1860,"volume":1406,"transactions":9,"vwap":1484},"2025-10-14",3.43,-0.067,-1.95,{"date":1862,"open":1478,"high":1863,"low":1478,"close":1858,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1858},"2025-10-13",3.56,-0.065,-1.86,12700,{"date":1868,"open":1869,"high":1730,"low":1397,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-10",3.47,3.495,-0.025,-0.71,10100,{"date":1875,"open":1876,"high":1877,"low":1852,"close":1730,"change":1050,"percent_change":980,"volume":1878,"transactions":9,"vwap":1730},"2025-10-09",3.488,3.569,10900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":950,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-08",3.498,3.516,3.45,-0.58,8000,{"date":1887,"open":1467,"high":1127,"low":1883,"close":1869,"change":1174,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1869},"2025-10-07",-1.42,24900,{"date":1891,"open":1687,"high":1638,"low":1858,"close":1730,"change":1410,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1730},"2025-10-06",0.86,28800,{"date":1895,"open":1730,"high":1665,"low":1896,"close":1467,"change":1004,"percent_change":1004,"volume":1897,"transactions":9,"vwap":1467},"2025-10-03",3.46,23800,{"date":1899,"open":1900,"high":1901,"low":1883,"close":1467,"change":1410,"percent_change":46,"volume":1902,"transactions":9,"vwap":1467},"2025-10-02",3.531,3.705,17200,{"date":1904,"open":1905,"high":1516,"low":1883,"close":1896,"change":950,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-10-01",3.541,-0.57,16500,{"date":1909,"open":1688,"high":1910,"low":1858,"close":1911,"change":1115,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-30",3.835,3.48,-3.06,27900,{"date":1915,"open":1521,"high":1638,"low":1916,"close":1917,"change":1544,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-29",3.565,3.59,-3.23,22100,{"date":1921,"open":1922,"high":1923,"low":1653,"close":1924,"change":1115,"percent_change":631,"volume":1925,"transactions":9,"vwap":1924},"2025-09-26",3.86,3.923,3.71,22400,{"date":1927,"open":1922,"high":1928,"low":1506,"close":1929,"change":950,"percent_change":1671,"volume":1930,"transactions":9,"vwap":1929},"2025-09-25",3.925,3.82,18100,{"date":1932,"open":1933,"high":1127,"low":1517,"close":1521,"change":1166,"percent_change":1399,"volume":1934,"transactions":9,"vwap":1521},"2025-09-24",3.895,18900,{"date":1936,"open":1937,"high":1928,"low":1938,"close":1140,"change":1004,"percent_change":1004,"volume":1939,"transactions":9,"vwap":1140},"2025-09-23",3.88,3.796,16000,{"date":1941,"open":1619,"high":1565,"low":1140,"close":1140,"change":935,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1140},"2025-09-22",-2.54,16400,{"date":1945,"open":1619,"high":1595,"low":1946,"close":1946,"change":1158,"percent_change":1855,"volume":1769,"transactions":9,"vwap":1946},"2025-09-19",3.93,{"date":1948,"open":1535,"high":1543,"low":1643,"close":1643,"change":1166,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1643},"2025-09-18",0.25,20300,{"date":1952,"open":1580,"high":1580,"low":1127,"close":1953,"change":1187,"percent_change":649,"volume":1103,"transactions":9,"vwap":1953},"2025-09-17",3.99,{"date":1955,"open":1140,"high":1956,"low":1140,"close":1632,"change":935,"percent_change":1957,"volume":1245,"transactions":9,"vwap":1632},"2025-09-16",4.159,-2.46,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":131,"percent_change":1963,"volume":1690,"transactions":9,"vwap":1962},"2025-09-15",3.98,4.085,4.07,2.26,{"date":1965,"open":1960,"high":1580,"low":1960,"close":1960,"change":950,"percent_change":442,"volume":1966,"transactions":9,"vwap":1960},"2025-09-12",9000,{"date":1968,"open":1591,"high":1591,"low":1953,"close":1643,"change":1094,"percent_change":1149,"volume":1690,"transactions":9,"vwap":1643},"2025-09-11",{"date":1970,"open":1648,"high":1648,"low":1648,"close":1648,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":1648},"2025-09-10",{"date":1972,"open":1648,"high":1648,"low":1648,"close":1648,"change":745,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1648},"2025-09-09",-0.73,500,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":1977},"2025-09-08",3.969,{"date":1979,"open":1946,"high":1977,"low":1946,"close":1977,"change":1334,"percent_change":575,"volume":1980,"transactions":9,"vwap":1977},"2025-09-05",4900,{"date":1982,"open":1528,"high":1619,"low":1528,"close":1638,"change":1983,"percent_change":1273,"volume":1984,"transactions":9,"vwap":1638},"2025-09-04",0.098,900,{"date":1986,"open":1987,"high":1643,"low":1988,"close":1988,"change":463,"percent_change":1827,"volume":1609,"transactions":9,"vwap":1988},"2025-09-03",3.999,3.852,{"date":1990,"open":1643,"high":1643,"low":1991,"close":1991,"change":1992,"percent_change":1660,"volume":1384,"transactions":9,"vwap":1991},"2025-09-02",3.866,-0.008,{"date":1994,"open":1922,"high":1995,"low":1922,"close":1995,"change":1433,"percent_change":743,"volume":1996,"transactions":9,"vwap":1995},"2025-08-29",3.874,700,{"date":1998,"open":1619,"high":1619,"low":1528,"close":1528,"change":1544,"percent_change":1999,"volume":1342,"transactions":9,"vwap":1528},"2025-08-28",-3.02,{"date":2001,"open":1632,"high":1632,"low":1632,"close":1632,"change":2002,"percent_change":2003,"volume":1974,"transactions":9,"vwap":1632},"2025-08-27",-0.046,-1.15,{"date":2005,"open":2006,"high":2006,"low":1643,"close":2007,"change":786,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-26",4.045,4.016,-0.32,3100,{"date":2011,"open":2012,"high":2013,"low":1648,"close":2013,"change":2014,"percent_change":106,"volume":1285,"transactions":9,"vwap":2013},"2025-08-25",4.018,4.029,0.029,{"date":2016,"open":1643,"high":1643,"low":1643,"close":1643,"change":1552,"percent_change":1735,"volume":2017,"transactions":9,"vwap":1643},"2025-08-22",200,{"date":2019,"open":1127,"high":1127,"low":1127,"close":1127,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":1127},"2025-08-21",{"date":2021,"open":2022,"high":2022,"low":1127,"close":1127,"change":1081,"percent_change":2023,"volume":1278,"transactions":9,"vwap":1127},"2025-08-20",4.026,-1.52,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1666,"change":1174,"percent_change":2028,"volume":1996,"transactions":9,"vwap":1666},"2025-08-19",3.903,4.03,-1.25,{"date":2030,"open":2031,"high":2031,"low":1643,"close":2031,"change":950,"percent_change":442,"volume":1342,"transactions":9,"vwap":2031},"2025-08-18",4.01,{"date":2033,"open":2034,"high":2034,"low":2027,"close":2027,"change":1014,"percent_change":2035,"volume":1330,"transactions":9,"vwap":2027},"2025-08-15",4.116,0.12,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1871,"percent_change":1839,"volume":2039,"transactions":9,"vwap":2038},"2025-08-14",4.025,300,{"date":2041,"open":1535,"high":1535,"low":1535,"close":1535,"change":1144,"percent_change":1033,"volume":2042,"transactions":9,"vwap":1535},"2025-08-13",600,{"date":2044,"open":1580,"high":1590,"low":1638,"close":1643,"change":1187,"percent_change":649,"volume":2045,"transactions":9,"vwap":1643},"2025-08-12",4000,{"date":2047,"open":2048,"high":1960,"low":2048,"close":1960,"change":1410,"percent_change":2049,"volume":2042,"transactions":9,"vwap":1960},"2025-08-11",3.92,0.76,{"date":2051,"open":1639,"high":1596,"low":1639,"close":1638,"change":1552,"percent_change":1284,"volume":175,"transactions":9,"vwap":1638},"2025-08-08",{"date":2053,"open":1543,"high":2054,"low":1528,"close":1528,"change":1575,"percent_change":2055,"volume":1096,"transactions":9,"vwap":1528},"2025-08-07",4.27,-6.1,{"date":2057,"open":2058,"high":2058,"low":1543,"close":1543,"change":1004,"percent_change":1004,"volume":1342,"transactions":9,"vwap":1543},"2025-08-06",4.338,{"date":2060,"open":1595,"high":1543,"low":1580,"close":1543,"change":2061,"percent_change":2062,"volume":1253,"transactions":9,"vwap":1543},"2025-08-05",0.087,2.17,{"date":2064,"open":1565,"high":1590,"low":1953,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-04",4.013,-0.367,-8.38,20000,{"date":2070,"open":1569,"high":2071,"low":1451,"close":1625,"change":1094,"percent_change":2072,"volume":1442,"transactions":9,"vwap":1625},"2025-08-01",4.499,1.39,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":1259,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-31",4.43,4.547,4.32,-1.82,13600,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":1166,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-30",4.67,4.33,4.4,0.23,13400,{"date":2088,"open":2089,"high":2090,"low":1804,"close":1563,"change":1259,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1563},"2025-07-29",4.92,5.092,-1.79,34700,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":772,"percent_change":2097,"volume":1359,"transactions":9,"vwap":2096},"2025-07-28",4.69,4.47,-3.25,{"date":2099,"open":2089,"high":2100,"low":2101,"close":2102,"change":1086,"percent_change":2103,"volume":1122,"transactions":9,"vwap":2102},"2025-07-25",5.01,4.61,4.62,-3.75,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":1232,"percent_change":2109,"volume":1411,"transactions":9,"vwap":2108},"2025-07-24",4.89,5,4.8,-2.89,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-23",4.295,5.2,4.943,0.803,19.4,53700,{"date":2119,"open":1619,"high":2120,"low":2121,"close":1613,"change":1348,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1613},"2025-07-22",4.486,3.862,2.73,24100,{"date":2125,"open":1620,"high":1617,"low":1639,"close":2027,"change":2085,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2027},"2025-07-21",6.05,3300,{"date":2129,"open":2130,"high":2130,"low":1687,"close":1639,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1639},"2025-07-18",4.55,-0.88,-18.8,48800,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":1544,"percent_change":833,"volume":1428,"transactions":9,"vwap":2137},"2025-07-17",4.65,4.68,{"date":2139,"open":2108,"high":2108,"low":2108,"close":2108,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":2108},"2025-07-16",{"date":2141,"open":2142,"high":2108,"low":2142,"close":2108,"change":641,"percent_change":282,"volume":1365,"transactions":9,"vwap":2108},"2025-07-15",4.526,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-14",5.1,5.125,4.53,4.786,-0.314,-6.16,11700,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2145,"change":429,"percent_change":2156,"volume":1668,"transactions":9,"vwap":2145},"2025-07-11",5.22,4.835,8.51,{"date":2158,"open":2159,"high":2159,"low":1594,"close":2160,"change":1552,"percent_change":2062,"volume":1582,"transactions":9,"vwap":2160},"2025-07-10",4.94,4.7,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":2163},"2025-07-09",4.6,{"date":2165,"open":2107,"high":2107,"low":2166,"close":2163,"change":1187,"percent_change":502,"volume":1662,"transactions":9,"vwap":2163},"2025-07-08",4.461,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":2169},"2025-07-07",4.58,{"date":2171,"open":1625,"high":2172,"low":2173,"close":2169,"change":950,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2169},"2025-07-03",4.88,4.28,-0.43,40300,{"date":2177,"open":2169,"high":2108,"low":1451,"close":2163,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2163},"2025-07-02",0.385,9.13,25900,{"date":2182,"open":1684,"high":1684,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1582,"transactions":9,"vwap":2184},"2025-07-01",4.205,4.215,-0.585,-12.19,{"date":2188,"open":1599,"high":2106,"low":1599,"close":2108,"change":2189,"percent_change":2190,"volume":1155,"transactions":9,"vwap":2108},"2025-06-30",0.525,12.28,{"date":2192,"open":1565,"high":2193,"low":2194,"close":2195,"change":1538,"percent_change":2196,"volume":1365,"transactions":9,"vwap":2195},"2025-06-27",4.379,4.167,4.275,0.83,{"date":2198,"open":2199,"high":2199,"low":1579,"close":1579,"change":1291,"percent_change":2200,"volume":1278,"transactions":9,"vwap":1579},"2025-06-26",4.483,-3.09,{"date":2202,"open":2203,"high":2204,"low":1579,"close":2204,"change":1243,"percent_change":2205,"volume":1428,"transactions":9,"vwap":2204},"2025-06-25",4.25,4.375,-2.56,{"date":2207,"open":2203,"high":2208,"low":2209,"close":2208,"change":1094,"percent_change":1518,"volume":1602,"transactions":9,"vwap":2208},"2025-06-24",4.49,4.161,{"date":2211,"open":1631,"high":2212,"low":496,"close":2075,"change":809,"percent_change":2213,"volume":1769,"transactions":9,"vwap":2075},"2025-06-23",4.675,-1.99,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":1166,"percent_change":1238,"volume":1278,"transactions":9,"vwap":2217},"2025-06-20",4.82,4.52,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":131,"percent_change":2223,"volume":1189,"transactions":9,"vwap":2222},"2025-06-18",4.642,4.75,4.51,2.04,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":1810,"transactions":9,"vwap":2227},"2025-06-17",4.635,4.42,-0.224,-4.82,{"date":2231,"open":2160,"high":2160,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":175,"transactions":9,"vwap":2232},"2025-06-16",4.644,-0.106,-2.23,{"date":2236,"open":2221,"high":2221,"low":2221,"close":2221,"change":1004,"percent_change":1004,"volume":1004,"transactions":9,"vwap":2221},"2025-06-13",{"date":2238,"open":2221,"high":2221,"low":2221,"close":2221,"change":1174,"percent_change":2239,"volume":2039,"transactions":9,"vwap":2221},"2025-06-12",-1.04,{"date":2241,"open":2159,"high":2159,"low":2242,"close":2108,"change":516,"percent_change":1660,"volume":1268,"transactions":9,"vwap":2108},"2025-06-11",4.79,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1004,"percent_change":1004,"volume":1253,"transactions":9,"vwap":2247},"2025-06-10",4.63,4.85,4.81,{"date":2249,"open":2136,"high":80,"low":2136,"close":2247,"change":956,"percent_change":2250,"volume":1285,"transactions":9,"vwap":2247},"2025-06-09",1.69,{"date":2252,"open":2253,"high":2254,"low":2102,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-06",4.99,4.995,4.73,-0.261,-5.23,34300,{"date":2260,"open":2107,"high":2261,"low":2253,"close":2262,"change":2263,"percent_change":1086,"volume":1128,"transactions":9,"vwap":2262},"2025-06-05",5.175,4.991,-0.009,{"date":2265,"open":2107,"high":2145,"low":2107,"close":2107,"change":1004,"percent_change":1004,"volume":1984,"transactions":9,"vwap":2107},"2025-06-04",{"date":2267,"open":2100,"high":2100,"low":2107,"close":2107,"change":1004,"percent_change":1004,"volume":1428,"transactions":9,"vwap":2107},"2025-06-03",{"date":2269,"open":2100,"high":2270,"low":2107,"close":2107,"change":2271,"percent_change":2272,"volume":2086,"transactions":9,"vwap":2107},"2025-06-02",5.075,-0.139,-2.7,{"date":2274,"open":2253,"high":2275,"low":2253,"close":2276,"change":2277,"percent_change":2278,"volume":1278,"transactions":9,"vwap":2276},"2025-05-30",5.292,5.139,0.129,2.57,{"date":2280,"open":2100,"high":2100,"low":2100,"close":2100,"change":1115,"percent_change":2281,"volume":1764,"transactions":9,"vwap":2100},"2025-05-29",-2.15,{"date":2283,"open":2100,"high":2146,"low":2107,"close":2284,"change":1369,"percent_change":1884,"volume":1764,"transactions":9,"vwap":2284},"2025-05-28",5.12,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":1004,"percent_change":1004,"volume":1428,"transactions":9,"vwap":2287},"2025-05-27",5.15,{"date":2289,"open":2290,"high":2290,"low":2287,"close":2287,"change":956,"percent_change":1047,"volume":1365,"transactions":9,"vwap":2287},"2025-05-23",5.3,{"date":2292,"open":2287,"high":2293,"low":2294,"close":2294,"change":1166,"percent_change":167,"volume":2295,"transactions":9,"vwap":2294},"2025-05-22",5.41,5.07,8700,{"date":2297,"open":2261,"high":2261,"low":2298,"close":2298,"change":1166,"percent_change":167,"volume":1609,"transactions":9,"vwap":2298},"2025-05-21",5.06,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1747,"transactions":9,"vwap":2303},"2025-05-20",5.23,5.305,5.05,-0.28,-5.25,{"date":2307,"open":2308,"high":2309,"low":2298,"close":2310,"change":283,"percent_change":2311,"volume":1447,"transactions":9,"vwap":2310},"2025-05-19",5.25,5.4,5.33,5.96,{"date":2313,"open":2314,"high":2315,"low":1782,"close":1782,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1782},"2025-05-16",5.117,5.45,-0.22,-4.19,15800,{"date":2320,"open":2253,"high":2321,"low":2253,"close":2308,"change":1570,"percent_change":1373,"volume":1384,"transactions":9,"vwap":2308},"2025-05-15",5.277,{"date":2323,"open":1714,"high":1714,"low":2145,"close":2145,"change":1174,"percent_change":713,"volume":1790,"transactions":9,"vwap":2145},"2025-05-14",{"date":2325,"open":2326,"high":2326,"low":2287,"close":2287,"change":935,"percent_change":1559,"volume":2327,"transactions":9,"vwap":2287},"2025-05-13",5.445,8400,{"date":2329,"open":2107,"high":1714,"low":2107,"close":2308,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2308},"2025-05-12",0.363,7.43,14000,{"date":2334,"open":2335,"high":2336,"low":2108,"close":2337,"change":2338,"percent_change":1581,"volume":2339,"transactions":9,"vwap":2337},"2025-05-09",5.29,5.37,4.887,-0.243,15000,{"date":2341,"open":2315,"high":2342,"low":2145,"close":2343,"change":1004,"percent_change":1004,"volume":1582,"transactions":9,"vwap":2343},"2025-05-08",5.46,5.13,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2343,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2343},"2025-05-07",5.695,5.7,5.11,-0.405,-7.32,13200,{"date":2353,"open":2311,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1690,"transactions":9,"vwap":2355},"2025-05-06",6,5.535,-0.265,-4.57,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1839,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-05",6.44,6.62,5.72,5.8,-9.66,32500,{"date":2367,"open":2368,"high":177,"low":676,"close":2369,"change":1626,"percent_change":2370,"volume":2068,"transactions":9,"vwap":2369},"2025-05-02",6.29,6.42,4.56,{"date":2372,"open":676,"high":676,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":2127,"transactions":9,"vwap":2373},"2025-05-01",6.14,-0.215,-3.38,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":2234,"volume":2382,"transactions":9,"vwap":2380},"2025-04-30",6.19,6.39,6.355,-0.145,6200,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1552,"percent_change":659,"volume":2388,"transactions":9,"vwap":2387},"2025-04-29",5.75,6.61,6.5,86900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-04-28",6.04,6.66,5.74,6.4,0.465,7.83,49300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1243,"percent_change":1559,"volume":2404,"transactions":9,"vwap":2403},"2025-04-25",6.03,6.26,5.43,5.935,68100,{"date":2406,"open":2407,"high":2379,"low":2385,"close":2126,"change":516,"percent_change":1194,"volume":2408,"transactions":9,"vwap":2126},"2025-04-24",6.06,24300,{"date":181,"open":2410,"high":2407,"low":2113,"close":2407,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2407},5.49,0.57,10.38,19400]