[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSCS":3,"homepage-market-summary":30,"stock-historical-HSCS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSCS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HeartSciences Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","HeartSciences Inc is an artificial intelligence (AI)-powered medical technology company focused on transforming ECGs\u002FEKGs to save lives through earlier detection of heart disease. Its objective is to improve healthcare by making it a far more valuable cardiac screening tool, particularly in frontline or point-of-care clinical settings. It is developing a suite of AI-ECG diagnostic solutions for use in any healthcare setting, either via the MyoVista Insights cloud-platform using one of the millions of ECG devices currently in clinical use or via the MyoVista wavECG Device.","14","Southlake, TX",false,{"close":16,"open":17,"high":18,"low":17,"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},4.36,4.15,4.63,4.3,0.06,1.4,149360.971265,980,4.3618,5.25,1.63,612396.8994571355,75.4,1079,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},6.47,449682,164133821.763741,30.58,"2025-04-23",[183,184,193,203,213,224,234,245,255,266,277,286,295,305,315,325,336,346,357,368,378,388,396,406,416,426,436,442,451,460,469,479,490,501,512,521,530,537,545,554,562,569,578,586,594,602,610,616,625,635,643,652,660,667,675,683,689,694,699,706,712,715,719,726,733,738,746,752,757,764,769,774,780,786,794,802,809,815,820,825,830,833,836,841,845,852,859,863,868,875,882,887,892,895,901,904,908,912,917,921,927,932,935,938,941,946,950,954,959,963,968,972,975,979,984,988,991,995,999,1004,1008,1013,1018,1021,1025,1030,1035,1039,1044,1050,1056,1061,1066,1072,1079,1083,1088,1093,1098,1102,1106,1111,1116,1120,1123,1129,1135,1142,1148,1152,1159,1163,1168,1171,1175,1181,1187,1190,1197,1204,1206,1211,1216,1221,1225,1230,1235,1239,1245,1250,1254,1259,1262,1267,1271,1277,1281,1287,1292,1298,1301,1306,1310,1317,1321,1328,1333,1337,1342,1346,1350,1355,1361,1366,1371,1376,1381,1385,1389,1392,1395,1401,1404,1409,1413,1416,1420,1424,1428,1433,1437,1442,1446,1448,1452,1457,1461,1466,1470,1477,1481,1485,1490,1494,1498,1503,1507,1511,1516,1520,1523,1529,1533,1536,1540,1544,1548,1552,1556,1560,1562,1566,1571,1578,1583,1588,1593,1597,1602,1607,1613,1617,1621,1624,1628,1632,1636,1640,1645,1648,1653,1661,1665,1669,1673,1678,1682,1689,1695,1698,1702,1706,1709,1713,1717,1721,1725,1728,1731,1735,1739,1746,1753,1757,1761,1765,1770,1772,1776,1780,1784,1789,1792,1796,1801,1806,1810,1815,1819,1823,1829,1832,1836,1843,1848,1853,1859,1864,1868,1873,1879,1886,1891,1897,1903,1909,1914,1919,1921,1925,1931,1935,1939,1942,1947,1952,1956,1962,1967,1971,1975,1978,1982,1986,1988,1992,1996,2001,2007,2011,2015,2022,2028,2034,2039,2043,2048,2052,2058,2062,2067,2072,2076,2081,2084,2086,2091,2098,2101,2104,2110,2113,2119,2124,2129],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",3.87,4.44,0.41,10.54,178153.531929,1362,4.1951,{"date":194,"open":17,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",4.24,3.8,3.89,-0.29,-6.94,134379.618379,687,3.9614,{"date":204,"open":205,"high":16,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",4.14,4.11,4.18,0.13,3.21,73046.921592,673,4.2408,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",4.4,4.48,3.97,4.05,-0.38,-8.58,141872.013879,902,4.175,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",4.65,4.29,4.43,-0.3,-6.34,100292.176626,829,4.4613,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",4.78,4.9999,4.66,4.73,0.1,2.16,97964.00098,918,4.7921,{"date":246,"open":247,"high":248,"low":249,"close":18,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",4.64,4.75,4.2302,0.11,2.43,126049.3527,866,4.5062,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",4.56,5.03,4.45,4.52,-0.09,-1.95,179840.832321,1494,4.704,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",4.76,5.21,4.5501,4.61,-0.07,-1.5,264395.724603,1641,4.8838,{"date":278,"open":25,"high":25,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",4.62,4.68,-0.52,-10,247532.870534,6681,5.002,{"date":287,"open":288,"high":269,"low":280,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",4.79,5.2,0.36,7.44,174663.359122,1505,5.0182,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":60,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",3.9,4.89,3.8053,4.84,27.7,388299.622263,2275,4.4186,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":116,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",3.45,3.94,3.4301,3.79,10.17,91717.147792,565,3.6917,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",3.5,3.25,3.44,-0.1,-2.82,65664.033797,623,3.3389,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",3.39,3.6,3.3302,3.54,0.15,4.42,76857.387218,815,3.4659,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",3.4,3.69,3.31,-0.12,-3.42,100697.046418,597,3.4766,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",3.86,4.015,3.38,3.51,-0.61,-14.81,227957.734,1301,3.6489,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",4.31,4.32,3.88,4.12,0.04,0.98,125960.751714,1205,4.084,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":116,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.98,4.35,3.905,4.08,9.38,289244.399653,2595,4.0515,{"date":379,"open":380,"high":381,"low":209,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",3.34,3.83,3.73,0.37,11.01,182892.407888,2051,3.5488,{"date":389,"open":390,"high":307,"low":391,"close":392,"change":116,"percent_change":393,"volume":394,"transactions":395,"vwap":340},"2026-09-03",3.12,2.96,3.36,11.63,178291.192595,1656,{"date":397,"open":390,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",3.1891,3,3.01,-0.11,-3.53,25262.603261,473,3.0858,{"date":407,"open":408,"high":409,"low":410,"close":390,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",3.19,3.28,3.095,-0.03,-0.95,69722.457124,566,3.159,{"date":417,"open":400,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",3.2,2.95,3.15,0.12,3.96,56054.131834,550,3.0476,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":261,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",3.09,3.14,2.9,3.03,-2.88,45815.492634,786,3.0082,{"date":437,"open":438,"high":318,"low":430,"close":390,"change":208,"percent_change":371,"volume":439,"transactions":440,"vwap":441},"2026-08-27",2.94,155952.597148,977,3.134,{"date":443,"open":430,"high":431,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",2.825,2.99,-0.01,-0.33,81372.5596,711,2.9575,{"date":452,"open":453,"high":454,"low":455,"close":399,"change":456,"percent_change":457,"volume":458,"transactions":211,"vwap":459},"2026-08-25",2.8,3.04,2.7,0.24,8.7,96691.300325,2.8895,{"date":461,"open":462,"high":418,"low":455,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",2.91,2.76,-0.04,-1.43,718058.822082,6138,2.9291,{"date":470,"open":471,"high":472,"low":473,"close":453,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",2.53,2.8699,2.47,0.29,11.55,198812.7744,1327,2.759,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",2.49,2.6171,2.37,2.51,-0.035,-1.38,230714.915368,1048,2.5073,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",2.08,2.6,2.07,2.545,0.415,19.48,221036.438351,1943,2.4067,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",2.2,2.21,2.02,2.13,-0.08,-3.62,29157.3744,176,2.1212,{"date":513,"open":514,"high":515,"low":516,"close":504,"change":331,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",2.06,2.23,2,7.28,77135.361831,399,2.1061,{"date":522,"open":523,"high":524,"low":525,"close":514,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",2.04,2.15,2.03,0,51610.714581,690,2.1998,{"date":531,"open":532,"high":533,"low":532,"close":514,"change":20,"percent_change":399,"volume":534,"transactions":535,"vwap":536},"2026-08-13",2.015,2.125,9034.08167,177,2.0597,{"date":538,"open":525,"high":492,"low":539,"close":516,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",1.99,-0.05,-2.44,18487.444975,229,2.0253,{"date":546,"open":525,"high":547,"low":525,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",2.09,2.05,-0.02,-0.97,12574.858289,256,2.057,{"date":555,"open":505,"high":556,"low":557,"close":494,"change":558,"percent_change":559,"volume":560,"transactions":414,"vwap":561},"2026-08-10",2.17,1.93,0.05,2.48,122381.069595,2.0431,{"date":563,"open":505,"high":241,"low":564,"close":505,"change":565,"percent_change":174,"volume":566,"transactions":567,"vwap":568},"2026-08-07",1.985,0.02,168997.892703,903,2.0032,{"date":570,"open":571,"high":572,"low":516,"close":516,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",2.2054,2.25,-0.28,-12.28,44532.8467,393,2.0823,{"date":579,"open":492,"high":580,"low":492,"close":581,"change":167,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",2.29,2.28,9.62,71992.8567,446,2.1894,{"date":587,"open":504,"high":580,"low":588,"close":492,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",2.01,-0.06,-2.8,136457.3466,802,2.163,{"date":595,"open":241,"high":581,"low":596,"close":597,"change":464,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",2.0924,2.14,-1.83,56661.114645,602,2.2221,{"date":603,"open":525,"high":604,"low":605,"close":95,"change":240,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",2.4,1.98,4.81,40197.000557,417,2.0571,{"date":611,"open":516,"high":556,"low":516,"close":492,"change":507,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",-3.7,67845.4578,531,2.1242,{"date":617,"open":618,"high":619,"low":620,"close":241,"change":320,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",2.19,2.3,1.85,-4.42,73063.943723,715,2.1193,{"date":626,"open":627,"high":628,"low":572,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",2.45,2.5375,2.26,-0.27,-10.67,82918.4022,370,2.3885,{"date":636,"open":637,"high":471,"low":637,"close":471,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",2.36,0.14,5.86,5611.845327,286,2.4705,{"date":644,"open":645,"high":646,"low":637,"close":647,"change":540,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",2.44,2.58,2.39,-2.05,8104.69889,188,2.4274,{"date":653,"open":654,"high":654,"low":655,"close":645,"change":589,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",2.56,2.24,-2.4,36194.69227,439,2.388,{"date":661,"open":647,"high":662,"low":647,"close":663,"change":363,"percent_change":26,"volume":664,"transactions":665,"vwap":666},"2026-07-22",2.61,2.5,33705.4222,406,2.5014,{"date":668,"open":654,"high":654,"low":669,"close":670,"change":401,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",2.38,2.46,-4.28,23254.908025,458,2.4723,{"date":676,"open":493,"high":677,"low":663,"close":678,"change":341,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",2.615,2.57,-4.46,14875.240665,173,2.5756,{"date":684,"open":463,"high":463,"low":685,"close":686,"change":540,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-17",2.54,2.69,-1.82,28400,{"date":690,"open":471,"high":430,"low":251,"close":691,"change":53,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",2.74,7.03,103800,{"date":695,"open":696,"high":696,"low":481,"close":654,"change":589,"percent_change":697,"volume":698,"transactions":9,"vwap":654},"2026-07-15",2.65,-2.29,29100,{"date":700,"open":701,"high":702,"low":473,"close":703,"change":549,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",2.63,2.68,2.62,-0.76,42800,{"date":707,"open":691,"high":708,"low":493,"close":709,"change":320,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-13",2.75,2.64,-3.65,32500,{"date":713,"open":493,"high":708,"low":646,"close":691,"change":20,"percent_change":655,"volume":714,"transactions":9,"vwap":691},"2026-07-10",47800,{"date":716,"open":717,"high":691,"low":654,"close":702,"change":540,"percent_change":598,"volume":718,"transactions":9,"vwap":702},"2026-07-09",2.637,30900,{"date":720,"open":721,"high":462,"low":696,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",2.87,2.73,-0.15,-5.21,34100,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":53,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-07",2.66,2.98,2.88,6.67,84900,{"date":734,"open":722,"high":735,"low":654,"close":455,"change":261,"percent_change":736,"volume":737,"transactions":9,"vwap":455},"2026-07-06",2.78,-3.23,83900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":723,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-02",2.828,2.93,2.728,2.79,-5.1,70400,{"date":747,"open":748,"high":419,"low":748,"close":438,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":438},"2026-07-01",2.42,0.43,17.13,139400,{"date":753,"open":754,"high":754,"low":604,"close":484,"change":88,"percent_change":755,"volume":756,"transactions":9,"vwap":484},"2026-06-30",2.82,-8.73,149300,{"date":758,"open":445,"high":759,"low":760,"close":708,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":708},"2026-06-29",3.155,2.665,-0.19,-6.46,291900,{"date":765,"open":419,"high":766,"low":708,"close":438,"change":540,"percent_change":767,"volume":768,"transactions":9,"vwap":438},"2026-06-26",3.23,-1.67,445300,{"date":770,"open":728,"high":771,"low":646,"close":445,"change":290,"percent_change":772,"volume":773,"transactions":9,"vwap":445},"2026-06-25",3.11,13.69,1647300,{"date":775,"open":735,"high":776,"low":777,"close":701,"change":341,"percent_change":778,"volume":779,"transactions":9,"vwap":701},"2026-06-24",2.89,2.35,-4.36,1906500,{"date":781,"open":782,"high":783,"low":484,"close":708,"change":364,"percent_change":784,"volume":785,"transactions":9,"vwap":708},"2026-06-23",2.72,3.75,55.37,135744900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":272,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-22",1.81,1.83,1.72,1.77,-3.8,41100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":565,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-18",1.86,1.94,1.8,1.84,1.1,49500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":272,"percent_change":612,"volume":808,"transactions":9,"vwap":807},"2026-06-17",1.813,1.885,1.75,1.82,35200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":558,"percent_change":782,"volume":814,"transactions":9,"vwap":813},"2026-06-16",1.76,1.92,1.89,25500,{"date":816,"open":799,"high":817,"low":798,"close":799,"change":363,"percent_change":818,"volume":819,"transactions":9,"vwap":799},"2026-06-15",2.085,2.22,149000,{"date":821,"open":620,"high":620,"low":822,"close":798,"change":507,"percent_change":823,"volume":824,"transactions":9,"vwap":798},"2026-06-12",1.74,-4.26,31200,{"date":826,"open":807,"high":797,"low":827,"close":828,"change":526,"percent_change":526,"volume":829,"transactions":9,"vwap":828},"2026-06-11",1.79,1.88,173200,{"date":831,"open":807,"high":813,"low":788,"close":828,"change":526,"percent_change":526,"volume":832,"transactions":9,"vwap":828},"2026-06-10",29500,{"date":834,"open":828,"high":828,"low":788,"close":828,"change":363,"percent_change":556,"volume":835,"transactions":9,"vwap":828},"2026-06-09",11200,{"date":837,"open":828,"high":838,"low":798,"close":799,"change":320,"percent_change":839,"volume":840,"transactions":9,"vwap":799},"2026-06-08",1.9,-5.15,23700,{"date":842,"open":516,"high":588,"low":828,"close":797,"change":272,"percent_change":843,"volume":844,"transactions":9,"vwap":797},"2026-06-05",-3.48,15900,{"date":846,"open":505,"high":847,"low":848,"close":588,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":588},"2026-06-04",2.023,1.91,-0.025,-1.23,9700,{"date":853,"open":523,"high":854,"low":855,"close":856,"change":485,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-03",2.1,2.0050001,2.035,-1.69,19200,{"date":860,"open":548,"high":655,"low":548,"close":494,"change":363,"percent_change":861,"volume":862,"transactions":9,"vwap":494},"2026-06-02",1.97,112100,{"date":864,"open":865,"high":503,"low":865,"close":525,"change":290,"percent_change":866,"volume":867,"transactions":9,"vwap":525},"2026-06-01",1.7,21.56,141100,{"date":869,"open":788,"high":870,"low":26,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",1.834,1.67,-0.125,-6.96,54800,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":573,"volume":881,"transactions":9,"vwap":879},"2026-05-28",1.78,1.856,1.795,-0.005,25800,{"date":883,"open":813,"high":838,"low":806,"close":798,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":798},"2026-05-27",-0.13,-6.74,49200,{"date":888,"open":605,"high":605,"low":889,"close":557,"change":540,"percent_change":890,"volume":891,"transactions":9,"vwap":557},"2026-05-26",1.862,-2.53,23500,{"date":893,"open":797,"high":605,"low":838,"close":605,"change":363,"percent_change":514,"volume":894,"transactions":9,"vwap":605},"2026-05-22",7800,{"date":896,"open":805,"high":897,"low":805,"close":797,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":797},"2026-05-21",1.95,0.01,0.52,7000,{"date":902,"open":796,"high":797,"low":799,"close":557,"change":558,"percent_change":728,"volume":903,"transactions":9,"vwap":557},"2026-05-20",20000,{"date":905,"open":848,"high":848,"low":799,"close":828,"change":565,"percent_change":906,"volume":907,"transactions":9,"vwap":828},"2026-05-19",1.08,5000,{"date":909,"open":788,"high":910,"low":788,"close":796,"change":558,"percent_change":463,"volume":911,"transactions":9,"vwap":796},"2026-05-18",1.869,7300,{"date":913,"open":812,"high":914,"low":791,"close":788,"change":320,"percent_change":915,"volume":916,"transactions":9,"vwap":788},"2026-05-15",1.925,-5.24,20700,{"date":918,"open":620,"high":848,"low":798,"close":848,"change":565,"percent_change":919,"volume":920,"transactions":9,"vwap":848},"2026-05-14",1.06,33800,{"date":922,"open":923,"high":923,"low":796,"close":813,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":813},"2026-05-13",1.96,-0.099,-4.98,8200,{"date":928,"open":848,"high":516,"low":838,"close":929,"change":930,"percent_change":471,"volume":931,"transactions":9,"vwap":929},"2026-05-12",1.989,0.049,14700,{"date":933,"open":557,"high":854,"low":620,"close":797,"change":898,"percent_change":899,"volume":934,"transactions":9,"vwap":797},"2026-05-11",36000,{"date":936,"open":588,"high":588,"low":813,"close":557,"change":446,"percent_change":281,"volume":937,"transactions":9,"vwap":557},"2026-05-08",17300,{"date":939,"open":807,"high":539,"low":807,"close":797,"change":208,"percent_change":940,"volume":931,"transactions":9,"vwap":797},"2026-05-07",7.18,{"date":942,"open":514,"high":514,"low":798,"close":788,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":788},"2026-05-06",-0.22,-10.84,74400,{"date":947,"open":548,"high":548,"low":605,"close":525,"change":446,"percent_change":948,"volume":949,"transactions":9,"vwap":525},"2026-05-05",-0.49,51200,{"date":951,"open":923,"high":952,"low":897,"close":523,"change":558,"percent_change":484,"volume":953,"transactions":9,"vwap":523},"2026-05-04",2.075,12700,{"date":955,"open":956,"high":957,"low":897,"close":539,"change":363,"percent_change":548,"volume":958,"transactions":9,"vwap":539},"2026-05-01",1.975,2.00099993,5900,{"date":960,"open":523,"high":523,"low":897,"close":897,"change":411,"percent_change":961,"volume":962,"transactions":9,"vwap":897},"2026-04-30",-1.52,24300,{"date":964,"open":923,"high":965,"low":923,"close":605,"change":549,"percent_change":966,"volume":967,"transactions":9,"vwap":605},"2026-04-29",2.049,-1,8700,{"date":969,"open":241,"high":241,"low":923,"close":516,"change":446,"percent_change":970,"volume":971,"transactions":9,"vwap":516},"2026-04-28",-0.5,35600,{"date":973,"open":514,"high":854,"low":588,"close":588,"change":464,"percent_change":262,"volume":974,"transactions":9,"vwap":588},"2026-04-27",20300,{"date":976,"open":514,"high":854,"low":548,"close":548,"change":898,"percent_change":977,"volume":978,"transactions":9,"vwap":548},"2026-04-24",0.49,10900,{"date":980,"open":605,"high":81,"low":923,"close":523,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":523},"2026-04-23",0.03,1.49,7100,{"date":985,"open":81,"high":556,"low":516,"close":588,"change":507,"percent_change":986,"volume":987,"transactions":9,"vwap":588},"2026-04-22",-3.83,22200,{"date":989,"open":605,"high":556,"low":897,"close":547,"change":363,"percent_change":897,"volume":990,"transactions":9,"vwap":547},"2026-04-21",214600,{"date":992,"open":81,"high":95,"low":523,"close":548,"change":320,"percent_change":993,"volume":994,"transactions":9,"vwap":548},"2026-04-20",-4.65,26200,{"date":996,"open":494,"high":524,"low":525,"close":524,"change":131,"percent_change":997,"volume":998,"transactions":9,"vwap":524},"2026-04-17",4.37,19300,{"date":1000,"open":516,"high":952,"low":516,"close":514,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":514},"2026-04-16",0.08,4.04,9600,{"date":1005,"open":861,"high":588,"low":812,"close":605,"change":898,"percent_change":1006,"volume":1007,"transactions":9,"vwap":605},"2026-04-15",0.51,17700,{"date":1009,"open":516,"high":1010,"low":813,"close":861,"change":549,"percent_change":1011,"volume":1012,"transactions":9,"vwap":861},"2026-04-14",2.115,-1.01,35100,{"date":1014,"open":548,"high":492,"low":1015,"close":539,"change":261,"percent_change":1016,"volume":1017,"transactions":9,"vwap":539},"2026-04-13",1.955,-4.33,16700,{"date":1019,"open":572,"high":777,"low":514,"close":492,"change":507,"percent_change":612,"volume":1020,"transactions":9,"vwap":492},"2026-04-10",14400,{"date":1022,"open":580,"high":580,"low":524,"close":241,"change":261,"percent_change":1023,"volume":1024,"transactions":9,"vwap":241},"2026-04-09",-4,11700,{"date":1026,"open":581,"high":1027,"low":572,"close":572,"change":558,"percent_change":1028,"volume":1029,"transactions":9,"vwap":572},"2026-04-08",2.375,2.27,4500,{"date":1031,"open":818,"high":1032,"low":95,"close":503,"change":589,"percent_change":1033,"volume":1034,"transactions":9,"vwap":503},"2026-04-07",2.275,-2.65,12300,{"date":1036,"open":1037,"high":777,"low":629,"close":629,"change":464,"percent_change":1038,"volume":958,"transactions":9,"vwap":629},"2026-04-06",2.33,-1.74,{"date":1040,"open":1037,"high":1041,"low":503,"close":619,"change":589,"percent_change":1042,"volume":1043,"transactions":9,"vwap":619},"2026-04-02",2.34,-2.54,15200,{"date":1045,"open":1046,"high":493,"low":581,"close":637,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":637},"2026-04-01",2.52,-0.154,-6.13,10100,{"date":1051,"open":580,"high":1046,"low":580,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-31",2.514,0.254,11.24,19100,{"date":1057,"open":572,"high":1058,"low":524,"close":629,"change":898,"percent_change":1059,"volume":1060,"transactions":9,"vwap":629},"2026-03-30",2.495,0.44,24400,{"date":1062,"open":1041,"high":1063,"low":818,"close":572,"change":589,"percent_change":1064,"volume":1065,"transactions":9,"vwap":572},"2026-03-27",2.376,-2.6,12200,{"date":1067,"open":645,"high":473,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-26",2.31,-0.161,-6.52,10500,{"date":1073,"open":473,"high":481,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-25",2.421,2.471,0.041,1.69,2600,{"date":1080,"open":670,"high":493,"low":748,"close":251,"change":464,"percent_change":1081,"volume":1082,"transactions":9,"vwap":251},"2026-03-24",-1.62,10600,{"date":1084,"open":1085,"high":686,"low":748,"close":473,"change":507,"percent_change":1086,"volume":1087,"transactions":9,"vwap":473},"2026-03-23",2.55,-3.14,20400,{"date":1089,"open":678,"high":1090,"low":1085,"close":1085,"change":549,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1085},"2026-03-20",2.77,-0.78,7900,{"date":1094,"open":646,"high":1095,"low":678,"close":678,"change":446,"percent_change":1096,"volume":1097,"transactions":9,"vwap":678},"2026-03-19",2.67,-0.39,2000,{"date":1099,"open":709,"high":709,"low":678,"close":646,"change":272,"percent_change":1100,"volume":1101,"transactions":9,"vwap":646},"2026-03-18",-2.64,5100,{"date":1103,"open":1104,"high":743,"low":1104,"close":696,"change":446,"percent_change":219,"volume":1105,"transactions":9,"vwap":696},"2026-03-17",2.602,8600,{"date":1107,"open":1095,"high":743,"low":701,"close":728,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":728},"2026-03-16",0.092,3.58,10800,{"date":1112,"open":701,"high":709,"low":1113,"close":1113,"change":1114,"percent_change":800,"volume":1115,"transactions":9,"vwap":1113},"2026-03-13",2.568,0.028,4700,{"date":1117,"open":646,"high":1118,"low":685,"close":685,"change":526,"percent_change":526,"volume":1119,"transactions":9,"vwap":685},"2026-03-12",2.59,9200,{"date":1121,"open":663,"high":1095,"low":663,"close":685,"change":272,"percent_change":1122,"volume":1043,"transactions":9,"vwap":685},"2026-03-11",-2.68,{"date":1124,"open":1095,"high":455,"low":1125,"close":662,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":662},"2026-03-10",2.515,-0.046,-1.73,8500,{"date":1130,"open":493,"high":686,"low":1118,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-09",2.656,0.016,0.61,24100,{"date":1136,"open":1137,"high":1138,"low":493,"close":709,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":709},"2026-03-06",2.618,2.701,-0.089,-3.26,6100,{"date":1143,"open":1118,"high":691,"low":1118,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-05",2.729,0.109,4.16,4300,{"date":1149,"open":1150,"high":709,"low":646,"close":703,"change":1151,"percent_change":464,"volume":983,"transactions":9,"vwap":703},"2026-03-04",2.635,-0.001,{"date":1153,"open":1095,"high":1154,"low":703,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-03",2.765,2.621,-0.039,-1.47,6200,{"date":1160,"open":735,"high":735,"low":709,"close":728,"change":1161,"percent_change":1162,"volume":1092,"transactions":9,"vwap":728},"2026-03-02",-0.126,-4.52,{"date":1164,"open":743,"high":721,"low":735,"close":1165,"change":1166,"percent_change":1167,"volume":835,"transactions":9,"vwap":1165},"2026-02-27",2.786,-0.084,-2.93,{"date":1169,"open":462,"high":438,"low":754,"close":721,"change":1001,"percent_change":721,"volume":1170,"transactions":9,"vwap":721},"2026-02-26",6900,{"date":1172,"open":453,"high":1173,"low":735,"close":743,"change":549,"percent_change":1174,"volume":1082,"transactions":9,"vwap":743},"2026-02-25",2.874,-0.71,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":272,"percent_change":1180,"volume":1128,"transactions":9,"vwap":1179},"2026-02-24",2.83,2.892,2.81,-2.43,{"date":1182,"open":1183,"high":438,"low":1184,"close":730,"change":1185,"percent_change":481,"volume":1186,"transactions":9,"vwap":730},"2026-02-23",2.84,2.802,0.07,4900,{"date":1188,"open":1177,"high":431,"low":1179,"close":1179,"change":884,"percent_change":621,"volume":1189,"transactions":9,"vwap":1179},"2026-02-20",21700,{"date":1191,"open":391,"high":1192,"low":1193,"close":438,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":438},"2026-02-19",3.08,2.92,-0.027,-0.91,8100,{"date":1198,"open":438,"high":1199,"low":438,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-18",2.998,2.967,0.017,0.58,13300,{"date":1205,"open":399,"high":431,"low":419,"close":419,"change":540,"percent_change":767,"volume":983,"transactions":9,"vwap":419},"2026-02-17",{"date":1207,"open":1208,"high":1209,"low":399,"close":399,"change":341,"percent_change":1210,"volume":1101,"transactions":9,"vwap":399},"2026-02-13",3.1,3.126,-3.85,{"date":1212,"open":390,"high":1213,"low":1208,"close":390,"change":540,"percent_change":1214,"volume":1215,"transactions":9,"vwap":390},"2026-02-12",3.13,-1.58,9300,{"date":1217,"open":1218,"high":418,"low":1219,"close":1218,"change":898,"percent_change":1220,"volume":1092,"transactions":9,"vwap":1218},"2026-02-11",3.17,3.116,0.32,{"date":1222,"open":1213,"high":318,"low":1213,"close":1223,"change":526,"percent_change":526,"volume":1224,"transactions":9,"vwap":1223},"2026-02-10",3.16,5700,{"date":1226,"open":399,"high":766,"low":399,"close":1223,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1223},"2026-02-09",0.17,5.69,37700,{"date":1231,"open":1232,"high":408,"low":1232,"close":445,"change":1227,"percent_change":1233,"volume":1234,"transactions":9,"vwap":445},"2026-02-06",2.85,6.03,44700,{"date":1236,"open":445,"high":445,"low":1179,"close":754,"change":401,"percent_change":1237,"volume":1238,"transactions":9,"vwap":754},"2026-02-05",-3.75,16600,{"date":1240,"open":209,"high":1241,"low":782,"close":741,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":741},"2026-02-04",3.22,-0.25,-7.86,58700,{"date":1246,"open":1241,"high":1247,"low":1223,"close":1248,"change":549,"percent_change":1249,"volume":958,"transactions":9,"vwap":1248},"2026-02-03",3.255,3.18,-0.62,{"date":1251,"open":409,"high":409,"low":1248,"close":418,"change":411,"percent_change":1252,"volume":1253,"transactions":9,"vwap":418},"2026-02-02",-0.93,12400,{"date":1255,"open":1256,"high":350,"low":1241,"close":766,"change":401,"percent_change":1257,"volume":1258,"transactions":9,"vwap":766},"2026-01-30",3.27,-3.29,11400,{"date":1260,"open":409,"high":392,"low":1261,"close":380,"change":1185,"percent_change":597,"volume":1215,"transactions":9,"vwap":380},"2026-01-29",3.26,{"date":1263,"open":1264,"high":392,"low":318,"close":1256,"change":272,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-01-28",3.35,-2.1,13700,{"date":1268,"open":318,"high":1269,"low":420,"close":380,"change":250,"percent_change":1269,"volume":1270,"transactions":9,"vwap":380},"2026-01-27",3.41,21100,{"date":1272,"open":1273,"high":1274,"low":1223,"close":766,"change":943,"percent_change":1275,"volume":1276,"transactions":9,"vwap":766},"2026-01-26",3.384,3.46,-6.38,76800,{"date":1278,"open":307,"high":1279,"low":307,"close":307,"change":526,"percent_change":526,"volume":1280,"transactions":9,"vwap":307},"2026-01-23",3.552,14600,{"date":1282,"open":1109,"high":1283,"low":1269,"close":307,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":307},"2026-01-22",3.65,-0.21,-5.74,34200,{"date":1288,"open":328,"high":339,"low":1264,"close":1289,"change":565,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-21",3.66,0.55,60300,{"date":1293,"open":1223,"high":1294,"low":1192,"close":1295,"change":1059,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-20",3.7,3.64,13.75,100000,{"date":1299,"open":318,"high":318,"low":1300,"close":418,"change":526,"percent_change":526,"volume":1043,"transactions":9,"vwap":418},"2026-01-16",3.133,{"date":1302,"open":1223,"high":1303,"low":1223,"close":418,"change":363,"percent_change":1304,"volume":1305,"transactions":9,"vwap":418},"2026-01-15",3.33,1.27,41700,{"date":1307,"open":1308,"high":1241,"low":1309,"close":1223,"change":208,"percent_change":227,"volume":962,"transactions":9,"vwap":1223},"2026-01-14",3.149,3.05,{"date":1311,"open":1312,"high":1313,"low":1314,"close":431,"change":1315,"percent_change":621,"volume":1316,"transactions":9,"vwap":431},"2026-01-13",3.262,3.32,3.02,-0.14,48600,{"date":1318,"open":1256,"high":1256,"low":771,"close":1218,"change":401,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1218},"2026-01-12",-3.35,16200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":409,"change":272,"percent_change":1326,"volume":1327,"transactions":9,"vwap":409},"2026-01-09",3.37,3.503,3.132,-2.09,47900,{"date":1329,"open":1208,"high":1330,"low":1208,"close":1264,"change":474,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1264},"2026-01-08",3.55,9.48,123300,{"date":1334,"open":729,"high":1208,"low":391,"close":1335,"change":1001,"percent_change":702,"volume":1336,"transactions":9,"vwap":1335},"2026-01-07",3.06,18000,{"date":1338,"open":771,"high":771,"low":1339,"close":729,"change":320,"percent_change":1340,"volume":1341,"transactions":9,"vwap":729},"2026-01-06",2.977,-3.25,17000,{"date":1343,"open":1213,"high":209,"low":400,"close":1192,"change":589,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1192},"2026-01-05",-1.91,39300,{"date":1347,"open":428,"high":420,"low":1348,"close":429,"change":558,"percent_change":1349,"volume":881,"transactions":9,"vwap":429},"2026-01-02",3.019,1.62,{"date":1351,"open":400,"high":1352,"low":419,"close":428,"change":1353,"percent_change":186,"volume":1354,"transactions":9,"vwap":428},"2025-12-31",3.129,0.115,37000,{"date":1356,"open":1223,"high":409,"low":391,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-30",2.975,-0.195,-6.15,51600,{"date":1362,"open":1177,"high":1363,"low":1177,"close":1218,"change":1220,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1218},"2025-12-29",3.24,11.23,80700,{"date":1367,"open":646,"high":1193,"low":646,"close":1232,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1232},"2025-12-26",0.27,10.47,49300,{"date":1372,"open":701,"high":455,"low":1373,"close":646,"change":589,"percent_change":1374,"volume":1375,"transactions":9,"vwap":646},"2025-12-24",2.468,-2.27,81700,{"date":1377,"open":669,"high":686,"low":1037,"close":709,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":709},"2025-12-23",0.3,12.82,175800,{"date":1382,"open":777,"high":483,"low":1028,"close":1041,"change":549,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1041},"2025-12-22",-0.85,73000,{"date":1386,"open":818,"high":637,"low":241,"close":637,"change":1227,"percent_change":1387,"volume":1388,"transactions":9,"vwap":637},"2025-12-19",7.76,49600,{"date":1390,"open":503,"high":580,"low":241,"close":618,"change":549,"percent_change":1391,"volume":1012,"transactions":9,"vwap":618},"2025-12-18",-0.9,{"date":1393,"open":572,"high":647,"low":504,"close":504,"change":320,"percent_change":1016,"volume":1394,"transactions":9,"vwap":504},"2025-12-17",27700,{"date":1396,"open":669,"high":1397,"low":504,"close":1068,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1068},"2025-12-16",2.412,-0.16,-6.48,155800,{"date":1402,"open":1177,"high":1177,"low":748,"close":473,"change":507,"percent_change":1086,"volume":1403,"transactions":9,"vwap":473},"2025-12-15",452100,{"date":1405,"open":691,"high":1406,"low":1085,"close":1085,"change":272,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1085},"2025-12-12",2.745,-2.67,18200,{"date":1410,"open":493,"high":1411,"low":493,"close":703,"change":526,"percent_change":526,"volume":1412,"transactions":9,"vwap":703},"2025-12-11",2.71,17200,{"date":1414,"open":1415,"high":1179,"low":1085,"close":703,"change":464,"percent_change":273,"volume":1320,"transactions":9,"vwap":703},"2025-12-10",2.755,{"date":1417,"open":1232,"high":399,"low":696,"close":728,"change":1242,"percent_change":1418,"volume":1419,"transactions":9,"vwap":728},"2025-12-09",-8.59,92400,{"date":1421,"open":686,"high":462,"low":1046,"close":462,"change":456,"percent_change":1422,"volume":1423,"transactions":9,"vwap":462},"2025-12-08",8.99,65400,{"date":1425,"open":709,"high":686,"low":1118,"close":1095,"change":981,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1095},"2025-12-05",1.14,39000,{"date":1429,"open":654,"high":1430,"low":559,"close":709,"change":131,"percent_change":1431,"volume":1432,"transactions":9,"vwap":709},"2025-12-04",2.654,3.53,9900,{"date":1434,"open":654,"high":654,"low":471,"close":1085,"change":981,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1085},"2025-12-03",1.19,4000,{"date":1438,"open":627,"high":1118,"low":1439,"close":1046,"change":1185,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1046},"2025-12-02",2.41,2.86,35900,{"date":1443,"open":686,"high":686,"low":637,"close":627,"change":1444,"percent_change":220,"volume":1445,"transactions":9,"vwap":627},"2025-12-01",-0.23,20200,{"date":1447,"open":702,"high":686,"low":678,"close":702,"change":898,"percent_change":383,"volume":844,"transactions":9,"vwap":702},"2025-11-28",{"date":1449,"open":782,"high":1450,"low":1451,"close":1095,"change":1315,"percent_change":925,"volume":953,"transactions":9,"vwap":1095},"2025-11-26",2.762,2.472,{"date":1453,"open":1085,"high":1179,"low":1454,"close":1179,"change":1455,"percent_change":1456,"volume":1055,"transactions":9,"vwap":1179},"2025-11-25",2.418,0.28,11.07,{"date":1458,"open":1439,"high":709,"low":1439,"close":471,"change":1227,"percent_change":1459,"volume":1460,"transactions":9,"vwap":471},"2025-11-24",7.2,75500,{"date":1462,"open":428,"high":428,"low":588,"close":637,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":637},"2025-11-21",-0.55,-18.9,192600,{"date":1467,"open":445,"high":400,"low":1468,"close":462,"change":589,"percent_change":1469,"volume":1043,"transactions":9,"vwap":462},"2025-11-20",2.804,-2.02,{"date":1471,"open":399,"high":1472,"low":1473,"close":1474,"change":589,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-19",3.022,2.931,2.97,-1.98,10200,{"date":1478,"open":391,"high":1192,"low":391,"close":431,"change":1479,"percent_change":150,"volume":1480,"transactions":9,"vwap":431},"2025-11-18",0.035,18300,{"date":1482,"open":1309,"high":429,"low":419,"close":1483,"change":1484,"percent_change":541,"volume":891,"transactions":9,"vwap":1483},"2025-11-17",2.995,-0.075,{"date":1486,"open":400,"high":420,"low":729,"close":1487,"change":549,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-14",3.07,-0.65,36500,{"date":1491,"open":771,"high":771,"low":730,"close":428,"change":1185,"percent_change":1492,"volume":1493,"transactions":9,"vwap":428},"2025-11-13",2.32,46700,{"date":1495,"open":428,"high":1496,"low":419,"close":1314,"change":20,"percent_change":525,"volume":1497,"transactions":9,"vwap":1314},"2025-11-12",3.29,160600,{"date":1499,"open":735,"high":445,"low":735,"close":391,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":391},"2025-11-11",0.16,5.71,26100,{"date":1504,"open":455,"high":1232,"low":493,"close":453,"change":1505,"percent_change":517,"volume":1506,"transactions":9,"vwap":453},"2025-11-10",0.19,22100,{"date":1508,"open":1411,"high":721,"low":493,"close":662,"change":341,"percent_change":1509,"volume":1510,"transactions":9,"vwap":662},"2025-11-07",-4.4,33500,{"date":1512,"open":1177,"high":776,"low":1513,"close":722,"change":1514,"percent_change":1515,"volume":962,"transactions":9,"vwap":722},"2025-11-06",2.723,-0.174,-5.99,{"date":1517,"open":743,"high":741,"low":743,"close":1518,"change":1519,"percent_change":662,"volume":1253,"transactions":9,"vwap":1518},"2025-11-05",2.904,0.074,{"date":1521,"open":445,"high":445,"low":743,"close":1177,"change":320,"percent_change":1522,"volume":832,"transactions":9,"vwap":1177},"2025-11-04",-3.41,{"date":1524,"open":1474,"high":1525,"low":1526,"close":741,"change":341,"percent_change":1527,"volume":1528,"transactions":9,"vwap":741},"2025-11-03",3.0039999,2.916,-3.93,23200,{"date":1530,"open":438,"high":1531,"low":438,"close":1309,"change":131,"percent_change":454,"volume":1532,"transactions":9,"vwap":1309},"2025-10-31",3.089,26700,{"date":1534,"open":419,"high":729,"low":430,"close":391,"change":446,"percent_change":141,"volume":1535,"transactions":9,"vwap":391},"2025-10-30",26300,{"date":1537,"open":1223,"high":1538,"low":419,"close":1474,"change":761,"percent_change":1539,"volume":874,"transactions":9,"vwap":1474},"2025-10-29",3.215,-6.01,{"date":1541,"open":418,"high":318,"low":420,"close":1223,"change":507,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1223},"2025-10-28",-2.47,23000,{"date":1545,"open":1313,"high":1546,"low":209,"close":1363,"change":540,"percent_change":961,"volume":1547,"transactions":9,"vwap":1363},"2025-10-27",3.327,18900,{"date":1549,"open":1303,"high":1303,"low":318,"close":1496,"change":981,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1496},"2025-10-24",0.92,17500,{"date":1553,"open":1303,"high":1554,"low":1261,"close":1261,"change":540,"percent_change":1555,"volume":974,"transactions":9,"vwap":1261},"2025-10-23",3.43,-1.51,{"date":1557,"open":340,"high":338,"low":1223,"close":340,"change":272,"percent_change":1558,"volume":1559,"transactions":9,"vwap":340},"2025-10-22",-2.07,34900,{"date":1561,"open":307,"high":307,"low":340,"close":350,"change":589,"percent_change":1038,"volume":937,"transactions":9,"vwap":350},"2025-10-21",{"date":1563,"open":1269,"high":319,"low":1264,"close":319,"change":250,"percent_change":1564,"volume":1565,"transactions":9,"vwap":319},"2025-10-20",3.3,11600,{"date":1567,"open":338,"high":307,"low":1568,"close":1303,"change":1484,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1303},"2025-10-17",3.281,-2.2,24000,{"date":1572,"open":1274,"high":328,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-16",3.348,3.405,-0.105,-2.99,36800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":351,"change":411,"percent_change":1383,"volume":1582,"transactions":9,"vwap":351},"2025-10-15",3.445,3.62,27200,{"date":1584,"open":1585,"high":1109,"low":1585,"close":330,"change":464,"percent_change":1586,"volume":1587,"transactions":9,"vwap":330},"2025-10-14",3.49,-1.12,13100,{"date":1589,"open":1590,"high":328,"low":1591,"close":1109,"change":131,"percent_change":646,"volume":1592,"transactions":9,"vwap":1109},"2025-10-13",3.47,3.42,35700,{"date":1594,"open":382,"high":382,"low":1269,"close":1585,"change":761,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2025-10-10",-5.16,25300,{"date":1598,"open":382,"high":783,"low":351,"close":1599,"change":464,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-09",3.68,-1.08,20900,{"date":1603,"open":1604,"high":1604,"low":1283,"close":1605,"change":446,"percent_change":630,"volume":1606,"transactions":9,"vwap":1605},"2025-10-08",3.77,3.72,44300,{"date":1608,"open":1289,"high":1609,"low":1610,"close":382,"change":549,"percent_change":1611,"volume":1612,"transactions":9,"vwap":382},"2025-10-07",3.731,3.571,-0.53,33000,{"date":1614,"open":783,"high":1604,"low":1289,"close":783,"change":558,"percent_change":1615,"volume":1616,"transactions":9,"vwap":783},"2025-10-06",1.35,39700,{"date":1618,"open":1283,"high":1619,"low":1283,"close":1294,"change":898,"percent_change":1368,"volume":1620,"transactions":9,"vwap":1294},"2025-10-03",3.78,36700,{"date":1622,"open":351,"high":1294,"low":1623,"close":339,"change":421,"percent_change":392,"volume":840,"transactions":9,"vwap":339},"2025-10-02",3.472,{"date":1625,"open":319,"high":1626,"low":319,"close":1626,"change":131,"percent_change":1118,"volume":1627,"transactions":9,"vwap":1626},"2025-10-01",3.57,11100,{"date":1629,"open":1591,"high":330,"low":338,"close":1630,"change":20,"percent_change":806,"volume":1631,"transactions":9,"vwap":1630},"2025-09-30",3.48,34300,{"date":1633,"open":783,"high":783,"low":338,"close":1591,"change":1444,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1591},"2025-09-29",-6.3,77300,{"date":1637,"open":1604,"high":196,"low":1330,"close":1283,"change":261,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1283},"2025-09-26",-2.41,75000,{"date":1641,"open":1642,"high":196,"low":1581,"close":1642,"change":558,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-09-25",3.74,1.36,135900,{"date":1646,"open":1295,"high":1294,"low":328,"close":339,"change":1001,"percent_change":818,"volume":1647,"transactions":9,"vwap":339},"2025-09-24",81500,{"date":1649,"open":1294,"high":1604,"low":330,"close":1650,"change":1651,"percent_change":273,"volume":1652,"transactions":9,"vwap":1650},"2025-09-23",3.61,-0.055,90400,{"date":1654,"open":1330,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-09-22",3.705,3.519,3.665,0.175,5.01,170200,{"date":1662,"open":1585,"high":1663,"low":319,"close":1585,"change":411,"percent_change":1383,"volume":1664,"transactions":9,"vwap":1585},"2025-09-19",3.52,60900,{"date":1666,"open":1330,"high":1330,"low":1496,"close":1663,"change":20,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1663},"2025-09-18",1.73,132200,{"date":1670,"open":317,"high":1671,"low":338,"close":1274,"change":446,"percent_change":198,"volume":1672,"transactions":9,"vwap":1274},"2025-09-17",3.565,107600,{"date":1674,"open":1264,"high":1294,"low":1675,"close":1590,"change":1227,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1590},"2025-09-16",3.316,5.15,235800,{"date":1679,"open":1218,"high":1564,"low":1192,"close":1564,"change":1680,"percent_change":1681,"volume":1668,"transactions":9,"vwap":1564},"2025-09-15",0.295,9.82,{"date":1683,"open":418,"high":1684,"low":399,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-12",3.235,3.0050001,-0.335,-10.03,100200,{"date":1690,"open":1261,"high":1691,"low":1692,"close":380,"change":981,"percent_change":1693,"volume":1694,"transactions":9,"vwap":380},"2025-09-11",3.491,3.234,0.91,267700,{"date":1696,"open":327,"high":327,"low":1363,"close":340,"change":261,"percent_change":1033,"volume":1697,"transactions":9,"vwap":340},"2025-09-10",37500,{"date":1699,"open":1303,"high":1269,"low":1241,"close":338,"change":1700,"percent_change":629,"volume":1701,"transactions":9,"vwap":338},"2025-09-09",0.075,40800,{"date":1703,"open":1264,"high":319,"low":766,"close":1704,"change":880,"percent_change":723,"volume":1705,"transactions":9,"vwap":1704},"2025-09-08",3.325,25600,{"date":1707,"open":1303,"high":1708,"low":409,"close":1303,"change":526,"percent_change":526,"volume":840,"transactions":9,"vwap":1303},"2025-09-05",3.415,{"date":1710,"open":1554,"high":319,"low":1363,"close":1303,"change":401,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1303},"2025-09-04",-3.2,35500,{"date":1714,"open":327,"high":1715,"low":318,"close":319,"change":565,"percent_change":1202,"volume":1716,"transactions":9,"vwap":319},"2025-09-03",3.481,45300,{"date":1718,"open":338,"high":1719,"low":1313,"close":1591,"change":898,"percent_change":474,"volume":1720,"transactions":9,"vwap":1591},"2025-09-02",3.59,118000,{"date":1722,"open":338,"high":1269,"low":1723,"close":1269,"change":898,"percent_change":474,"volume":1724,"transactions":9,"vwap":1269},"2025-08-29",3.315,7700,{"date":1726,"open":319,"high":319,"low":340,"close":338,"change":565,"percent_change":1727,"volume":1286,"transactions":9,"vwap":338},"2025-08-28",0.59,{"date":1729,"open":1269,"high":307,"low":1704,"close":350,"change":272,"percent_change":1730,"volume":1345,"transactions":9,"vwap":350},"2025-08-27",-2.03,{"date":1732,"open":1590,"high":1733,"low":392,"close":307,"change":240,"percent_change":445,"volume":1734,"transactions":9,"vwap":307},"2025-08-26",3.572,41500,{"date":1736,"open":1295,"high":1295,"low":1303,"close":1264,"change":229,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1264},"2025-08-25",-8.22,150200,{"date":1740,"open":1741,"high":382,"low":1742,"close":1283,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1283},"2025-08-22",3.71,3.555,-0.065,-1.75,82800,{"date":1747,"open":1748,"high":1749,"low":1289,"close":1750,"change":1651,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-08-21",3.85,3.887,3.715,-1.46,129500,{"date":1754,"open":382,"high":1755,"low":328,"close":1604,"change":53,"percent_change":1659,"volume":1756,"transactions":9,"vwap":1604},"2025-08-20",3.93,145100,{"date":1758,"open":196,"high":196,"low":1630,"close":1719,"change":1398,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1719},"2025-08-19",-4.27,54000,{"date":1762,"open":327,"high":196,"low":327,"close":783,"change":383,"percent_change":1763,"volume":1764,"transactions":9,"vwap":783},"2025-08-18",10.95,197100,{"date":1766,"open":351,"high":1767,"low":318,"close":350,"change":341,"percent_change":1768,"volume":1769,"transactions":9,"vwap":350},"2025-08-15",3.67,-3.43,84200,{"date":1771,"open":1431,"high":328,"low":1264,"close":317,"change":446,"percent_change":573,"volume":1316,"transactions":9,"vwap":317},"2025-08-14",{"date":1773,"open":1264,"high":1774,"low":1264,"close":351,"change":421,"percent_change":330,"volume":1775,"transactions":9,"vwap":351},"2025-08-13",3.539,29800,{"date":1777,"open":382,"high":1619,"low":1303,"close":327,"change":141,"percent_change":1778,"volume":1779,"transactions":9,"vwap":327},"2025-08-12",-9.12,136700,{"date":1781,"open":1599,"high":1782,"low":1330,"close":382,"change":638,"percent_change":297,"volume":1783,"transactions":9,"vwap":382},"2025-08-11",3.82,71600,{"date":1785,"open":1109,"high":1599,"low":1786,"close":1719,"change":558,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1719},"2025-08-08",3.422,1.41,126500,{"date":1790,"open":1585,"high":1626,"low":1269,"close":330,"change":363,"percent_change":1426,"volume":1791,"transactions":9,"vwap":330},"2025-08-07",38900,{"date":1793,"open":1650,"high":1605,"low":338,"close":317,"change":401,"percent_change":1794,"volume":1795,"transactions":9,"vwap":317},"2025-08-06",-3.05,159500,{"date":1797,"open":1264,"high":783,"low":771,"close":1650,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1650},"2025-08-05",0.31,9.39,530200,{"date":1802,"open":420,"high":1564,"low":428,"close":1564,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1564},"2025-08-04",0.25,8.2,53500,{"date":1807,"open":1496,"high":1496,"low":776,"close":1309,"change":272,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1309},"2025-08-01",-2.24,68800,{"date":1811,"open":1496,"high":1723,"low":1812,"close":390,"change":1284,"percent_change":1813,"volume":1814,"transactions":9,"vwap":390},"2025-07-31",3.111,-6.31,61800,{"date":1816,"open":1330,"high":1817,"low":454,"close":1303,"change":943,"percent_change":1818,"volume":862,"transactions":9,"vwap":1303},"2025-07-30",3.625,-6.2,{"date":1820,"open":1109,"high":1821,"low":1663,"close":1330,"change":898,"percent_change":1455,"volume":1822,"transactions":9,"vwap":1330},"2025-07-29",3.669,53600,{"date":1824,"open":381,"high":1825,"low":1554,"close":330,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":330},"2025-07-28",3.869,-0.4,-10.15,226100,{"date":1830,"open":370,"high":19,"low":1741,"close":308,"change":898,"percent_change":1803,"volume":1831,"transactions":9,"vwap":308},"2025-07-25",307500,{"date":1833,"open":1834,"high":367,"low":196,"close":1755,"change":240,"percent_change":662,"volume":1835,"transactions":9,"vwap":1755},"2025-07-24",3.99,227400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":381,"change":540,"percent_change":1841,"volume":1842,"transactions":9,"vwap":381},"2025-07-23",3.95,4,3.617,-1.29,216700,{"date":1844,"open":1845,"high":205,"low":1741,"close":361,"change":723,"percent_change":1846,"volume":1847,"transactions":9,"vwap":361},"2025-07-22",4.07,-3.72,125100,{"date":1849,"open":1839,"high":1850,"low":1748,"close":1851,"change":250,"percent_change":1179,"volume":1852,"transactions":9,"vwap":1851},"2025-07-21",4.1,4.03,98200,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":88,"percent_change":1858,"volume":824,"transactions":9,"vwap":1857},"2025-07-18",4.25,3.91,3.92,-5.77,{"date":1860,"open":422,"high":1861,"low":1862,"close":1146,"change":72,"percent_change":1863,"volume":1745,"transactions":9,"vwap":1146},"2025-07-17",4.27,3.858,5.32,{"date":1865,"open":205,"high":205,"low":1719,"close":1838,"change":411,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1838},"2025-07-16",-0.75,120000,{"date":1869,"open":17,"high":371,"low":1838,"close":370,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":370},"2025-07-15",-0.37,-8.51,150900,{"date":1874,"open":1875,"high":1876,"low":361,"close":371,"change":1505,"percent_change":1877,"volume":1878,"transactions":9,"vwap":371},"2025-07-14",4.22,4.39,4.57,188900,{"date":1880,"open":1881,"high":1882,"low":1741,"close":1146,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1146},"2025-07-11",5.7,5.72,-1.57,-27.4,627800,{"date":1887,"open":257,"high":177,"low":1861,"close":1888,"change":1643,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-10",5.73,31.12,1027400,{"date":1892,"open":205,"high":247,"low":1893,"close":997,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":997},"2025-07-09",4.046,0.33,8.17,164700,{"date":1898,"open":1782,"high":1899,"low":1900,"close":1002,"change":1803,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1002},"2025-07-08",4.19,3.734,6.6,136000,{"date":1904,"open":1283,"high":1905,"low":1650,"close":310,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":310},"2025-07-07",3.84,0.22,6.16,59800,{"date":1910,"open":196,"high":1911,"low":1626,"close":1626,"change":1284,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1626},"2025-07-03",3.881,-5.56,45500,{"date":1915,"open":1916,"high":1916,"low":1605,"close":1619,"change":341,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1619},"2025-07-02",3.868,-3.08,19800,{"date":1920,"open":1905,"high":1857,"low":382,"close":297,"change":331,"percent_change":1839,"volume":1238,"transactions":9,"vwap":297},"2025-07-01",{"date":1922,"open":1642,"high":310,"low":1923,"close":783,"change":131,"percent_change":670,"volume":1924,"transactions":9,"vwap":783},"2025-06-30",3.664,59400,{"date":1926,"open":1604,"high":186,"low":1927,"close":1289,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1289},"2025-06-27",3.63,-0.18,-4.69,41300,{"date":1932,"open":1289,"high":1851,"low":1289,"close":1905,"change":507,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1905},"2025-06-26",-2.04,118900,{"date":1936,"open":348,"high":370,"low":1937,"close":1857,"change":131,"percent_change":777,"volume":1938,"transactions":9,"vwap":1857},"2025-06-25",3.699,79300,{"date":1940,"open":186,"high":186,"low":1941,"close":381,"change":363,"percent_change":919,"volume":688,"transactions":9,"vwap":381},"2025-06-24",3.651,{"date":1943,"open":1944,"high":19,"low":351,"close":310,"change":981,"percent_change":1945,"volume":1946,"transactions":9,"vwap":310},"2025-06-23",3.76,0.8,171000,{"date":1948,"open":1767,"high":1856,"low":1949,"close":1944,"change":456,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1944},"2025-06-20",3.595,6.82,95400,{"date":1953,"open":1289,"high":1741,"low":351,"close":1663,"change":1954,"percent_change":1955,"volume":824,"transactions":9,"vwap":1663},"2025-06-18",-0.2,-5.38,{"date":1957,"open":422,"high":1845,"low":1958,"close":1605,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1605},"2025-06-17",3.652,-0.137,-3.55,51900,{"date":1963,"open":351,"high":1845,"low":351,"close":1964,"change":1965,"percent_change":1966,"volume":1961,"transactions":9,"vwap":1964},"2025-06-16",3.857,0.284,7.95,{"date":1968,"open":1650,"high":1650,"low":317,"close":1969,"change":1194,"percent_change":1866,"volume":1970,"transactions":9,"vwap":1969},"2025-06-13",3.573,8900,{"date":1972,"open":1741,"high":196,"low":1973,"close":328,"change":401,"percent_change":1974,"volume":814,"transactions":9,"vwap":328},"2025-06-12",3.515,-2.96,{"date":1976,"open":1581,"high":196,"low":1719,"close":1741,"change":421,"percent_change":380,"volume":1977,"transactions":9,"vwap":1741},"2025-06-11",43500,{"date":1979,"open":1980,"high":1719,"low":1269,"close":1719,"change":20,"percent_change":865,"volume":1981,"transactions":9,"vwap":1719},"2025-06-10",3.56,17100,{"date":1983,"open":1289,"high":1289,"low":338,"close":1431,"change":540,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1431},"2025-06-09",-1.4,19500,{"date":1987,"open":1599,"high":1599,"low":317,"close":1109,"change":446,"percent_change":573,"volume":1341,"transactions":9,"vwap":1109},"2025-06-06",{"date":1989,"open":1980,"high":339,"low":317,"close":1719,"change":761,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1719},"2025-06-05",-5.03,96100,{"date":1993,"open":1855,"high":227,"low":1330,"close":1619,"change":1398,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1619},"2025-06-04",-4.06,387800,{"date":1997,"open":1998,"high":1839,"low":1283,"close":308,"change":1803,"percent_change":1999,"volume":2000,"transactions":9,"vwap":308},"2025-06-03",3.659,6.78,67700,{"date":2002,"open":1980,"high":2003,"low":1630,"close":339,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":339},"2025-06-02",3.779,0.158,4.47,19600,{"date":2008,"open":1604,"high":361,"low":1663,"close":2009,"change":2010,"percent_change":736,"volume":1186,"transactions":9,"vwap":2009},"2025-05-30",3.532,-0.118,{"date":2012,"open":197,"high":197,"low":317,"close":1283,"change":2013,"percent_change":1505,"volume":2014,"transactions":9,"vwap":1283},"2025-05-29",0.007,26800,{"date":2016,"open":2017,"high":2018,"low":317,"close":2019,"change":2020,"percent_change":2021,"volume":1924,"transactions":9,"vwap":2019},"2025-05-28",4.41,4.54,3.643,-0.637,-14.88,{"date":2023,"open":207,"high":259,"low":2024,"close":2025,"change":1220,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-05-27",4.09,4.28,8.08,42200,{"date":2029,"open":1002,"high":2030,"low":2031,"close":422,"change":2032,"percent_change":670,"volume":2033,"transactions":9,"vwap":422},"2025-05-23",4.163,3.752,0.095,31600,{"date":2035,"open":308,"high":2036,"low":1741,"close":2037,"change":485,"percent_change":1391,"volume":2038,"transactions":9,"vwap":2037},"2025-05-22",4.155,3.865,7400,{"date":2040,"open":216,"high":216,"low":297,"close":297,"change":2041,"percent_change":2042,"volume":1697,"transactions":9,"vwap":297},"2025-05-21",-0.59,-13.14,{"date":2044,"open":1839,"high":2045,"low":196,"close":2045,"change":1945,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-05-20",4.49,21.68,44900,{"date":2049,"open":317,"high":310,"low":1564,"close":339,"change":749,"percent_change":2050,"volume":2051,"transactions":9,"vwap":339},"2025-05-19",13.19,59100,{"date":2053,"open":1564,"high":1564,"low":2054,"close":1261,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1261},"2025-05-16",3.202,-0.041,-1.24,3900,{"date":2059,"open":1591,"high":319,"low":2060,"close":2060,"change":1156,"percent_change":2061,"volume":1078,"transactions":9,"vwap":2060},"2025-05-15",3.301,-1.17,{"date":2063,"open":2064,"high":1274,"low":2065,"close":380,"change":898,"percent_change":1378,"volume":2066,"transactions":9,"vwap":380},"2025-05-14",3.395,3.339,10000,{"date":2068,"open":1269,"high":2069,"low":2070,"close":1303,"change":1315,"percent_change":2071,"volume":967,"transactions":9,"vwap":1303},"2025-05-13",3.431,3.309,-4.03,{"date":2073,"open":1980,"high":1980,"low":338,"close":1590,"change":1076,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1590},"2025-05-12",1.2,11800,{"date":2077,"open":1585,"high":1585,"low":1591,"close":2078,"change":2079,"percent_change":1391,"volume":2080,"transactions":9,"vwap":2078},"2025-05-09",3.429,-0.031,4800,{"date":2082,"open":317,"high":317,"low":1786,"close":1274,"change":526,"percent_change":526,"volume":2083,"transactions":9,"vwap":1274},"2025-05-08",5600,{"date":2085,"open":1581,"high":1581,"low":350,"close":1274,"change":898,"percent_change":474,"volume":1266,"transactions":9,"vwap":1274},"2025-05-07",{"date":2087,"open":328,"high":328,"low":319,"close":307,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":307},"2025-05-06",-0.011,-0.32,3000,{"date":2092,"open":317,"high":317,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-05",3.451,3.461,-0.139,-3.86,5300,{"date":2099,"open":1330,"high":2100,"low":1630,"close":328,"change":421,"percent_change":307,"volume":1082,"transactions":9,"vwap":328},"2025-05-02",3.655,{"date":2102,"open":1330,"high":1330,"low":1323,"close":1630,"change":849,"percent_change":1174,"volume":2103,"transactions":9,"vwap":1630},"2025-05-01",3100,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1101,"transactions":9,"vwap":2107},"2025-04-30",3.382,3.505,0.045,1.3,{"date":2111,"open":338,"high":1295,"low":338,"close":1274,"change":250,"percent_change":409,"volume":2112,"transactions":9,"vwap":1274},"2025-04-29",9100,{"date":2114,"open":392,"high":2115,"low":209,"close":1264,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1264},"2025-04-28",3.679,0.151,4.72,35400,{"date":2120,"open":1786,"high":330,"low":1248,"close":2121,"change":2079,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-04-25",3.199,-0.96,62700,{"date":2125,"open":380,"high":2126,"low":766,"close":766,"change":2127,"percent_change":1140,"volume":2128,"transactions":9,"vwap":766},"2025-04-24",3.81,-0.109,45700,{"date":181,"open":1590,"high":1980,"low":1241,"close":2065,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2065},-0.131,-3.78,7200]