[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTCO":3,"homepage-market-summary":29,"stock-historical-HTCO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HTCO","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},"High-Trend International Group Class A Ordinary Shares","Nasdaq",null,"Common Stock","High-Trend International Group is an international operator of ocean transportation services. It is engaged in seaborne transportation services under voyage contracts, as well as vessel services for and on behalf of ship owners. The company has two operating segments, namely, ocean transport and Heating business. The company derives the majority of its revenue from the Ocean transportation business. The company derives freight revenue from voyage contracts and provides vessel service. The majority of revenue is from providing shipping services for customers in Asia, principally in Singapore, Dubai, Korea, Japan, and India.","18",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.185,2.23,2.16,2.33,-0.145,-6.22,12520.38617,258,2.2019,56.59,1.83,324939.97807992034,0.6,1260,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},61.75,237548,86705086.49806,-93.06,"2025-04-22",[182,183,191,202,212,223,233,241,251,261,270,277,287,295,304,311,320,330,339,346,354,365,376,385,394,403,410,416,423,431,440,448,455,462,470,478,488,498,507,518,526,535,545,554,564,573,581,589,598,608,616,624,632,640,648,656,665,673,677,681,685,693,699,704,710,716,723,730,737,744,750,757,764,771,778,785,793,801,808,816,825,831,838,845,849,854,861,867,873,878,882,889,896,903,910,919,926,935,944,952,961,969,978,985,993,1001,1009,1018,1026,1033,1041,1050,1058,1066,1075,1084,1088,1095,1103,1111,1119,1126,1133,1142,1149,1155,1162,1169,1177,1182,1189,1198,1205,1212,1221,1228,1235,1242,1248,1255,1263,1270,1277,1284,1290,1295,1301,1307,1312,1318,1325,1330,1336,1342,1348,1354,1360,1365,1372,1378,1383,1387,1393,1399,1404,1409,1416,1423,1427,1432,1437,1443,1449,1457,1466,1472,1476,1483,1490,1498,1505,1512,1521,1525,1530,1537,1546,1552,1558,1566,1570,1575,1583,1588,1596,1605,1611,1615,1624,1631,1637,1645,1650,1656,1663,1671,1676,1681,1685,1688,1694,1701,1708,1715,1723,1731,1739,1746,1751,1755,1762,1765,1771,1776,1781,1785,1792,1799,1805,1808,1813,1817,1825,1831,1839,1844,1851,1854,1860,1864,1870,1878,1885,1891,1899,1905,1911,1917,1924,1930,1935,1942,1948,1955,1959,1964,1970,1975,1983,1986,1994,2000,2009,2015,2021,2026,2034,2041,2046,2054,2061,2068,2075,2081,2087,2094,2101,2107,2114,2120,2128,2133,2140,2145,2148,2154,2160,2167,2174,2182,2188,2196,2200,2206,2211,2217,2220,2226,2231,2237,2243,2248,2255,2262,2267,2274,2281,2286,2291,2295,2301,2306,2311,2315,2321,2325,2332,2338,2346,2351,2357,2364,2370,2373,2376,2379,2383,2389,2393,2398,2403,2407,2411,2415,2419,2424,2431,2436,2440,2446,2449,2453,2459,2465,2469,2475,2480,2486,2491,2498,2507,2515,2522,2530,2538,2545,2552,2559,2566,2574,2579,2584,2588,2593,2600],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":18,"low":17,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",2.3,-0.04,-1.69,52757.683014,374,2.2105,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.01,2.4,1.95,2.37,0.3,14.49,97879.526713,696,2.0986,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",2.22,2.06,2.07,-0.13,-5.91,23267.523712,252,2.1085,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",2.245,2.27,2.11,2.2,-0.05,-2.22,31830.805183,341,2.1893,{"date":224,"open":16,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",2.28,2.1545,2.25,-0.03,-1.32,12175.380051,373,2.2264,{"date":234,"open":217,"high":235,"low":217,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",2.32,-0.07,-2.98,5755.757851,204,2.2745,{"date":242,"open":185,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",2.38,2.1901,2.35,-0.01,-0.42,41946.664515,554,2.3005,{"date":252,"open":253,"high":243,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",2.19,2.1301,2.36,0.16,7.27,36848.581571,443,2.2843,{"date":262,"open":263,"high":263,"low":264,"close":217,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",2.2199,2.08,-0.02,-0.9,27610.943319,406,2.1338,{"date":271,"open":17,"high":227,"low":272,"close":204,"change":130,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",2.15,4.23,19808.760009,400,2.1896,{"date":278,"open":279,"high":280,"low":205,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",2.1,2.1595,2.13,0.03,1.43,12801.053197,264,2.0904,{"date":288,"open":289,"high":290,"low":279,"close":279,"change":282,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",2.105,2.1737,1.45,38912.446345,478,2.1048,{"date":296,"open":297,"high":298,"low":297,"close":206,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",2,2.09,0.02,0.98,35090.17906,481,2.0664,{"date":305,"open":80,"high":185,"low":297,"close":306,"change":236,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",2.05,-3.3,300247.764222,2699,2.2278,{"date":312,"open":313,"high":314,"low":216,"close":80,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",2.41,2.45,-0.36,-14.52,116283.134071,1017,2.3267,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",2.55,2.47,2.48,-0.06,-2.36,22126.380381,292,2.5365,{"date":331,"open":332,"high":333,"low":194,"close":334,"change":265,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.5112,2.56,2.54,-0.78,65565.862902,414,2.5123,{"date":340,"open":334,"high":341,"low":243,"close":333,"change":282,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",2.58,1.19,42518.534957,387,2.4664,{"date":347,"open":341,"high":348,"low":349,"close":350,"change":186,"percent_change":351,"volume":352,"transactions":268,"vwap":353},"2026-09-08",2.66,2.4294,2.53,-1.56,40442.586729,2.5243,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",2.61,2.7468,2.51,2.57,-0.11,-4.1,22403.154192,348,2.6069,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.44,2.7,2.39,2.68,0.28,11.67,102536.411904,575,2.5155,{"date":377,"open":368,"high":378,"low":379,"close":194,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",2.785,2.14,-0.23,-8.75,193683.508423,703,2.4968,{"date":386,"open":370,"high":387,"low":322,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",2.7415,2.63,0.01,0.38,17722.69384,261,2.6432,{"date":395,"open":334,"high":388,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",2.4016,2.62,0.07,2.75,44730.49091,463,2.5089,{"date":404,"open":356,"high":388,"low":405,"close":322,"change":325,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",2.5101,-2.3,33162.14516,271,2.5649,{"date":411,"open":388,"high":412,"low":333,"close":356,"change":246,"percent_change":413,"volume":414,"transactions":210,"vwap":415},"2026-08-27",2.6739,-0.38,23441.016859,2.6218,{"date":417,"open":418,"high":418,"low":333,"close":397,"change":380,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",2.85,-8.07,92765.902912,723,2.6763,{"date":424,"open":418,"high":425,"low":426,"close":418,"change":427,"percent_change":52,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.93,2.84,0.005,13276.951403,185,2.8699,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":19,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",3.07,2.83,2.845,-4.85,55868.475882,506,2.898,{"date":441,"open":418,"high":433,"low":418,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",2.99,0.15,5.28,44563.232506,358,2.961,{"date":449,"open":450,"high":425,"low":399,"close":426,"change":325,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",2.9,-2.07,27441.307628,379,2.8616,{"date":456,"open":457,"high":458,"low":457,"close":450,"change":389,"percent_change":115,"volume":459,"transactions":460,"vwap":461},"2026-08-19",2.88,2.95,26244.64016,297,2.9012,{"date":463,"open":464,"high":465,"low":457,"close":466,"change":236,"percent_change":326,"volume":467,"transactions":468,"vwap":469},"2026-08-18",2.94,3,2.89,37999.648014,545,2.9253,{"date":471,"open":442,"high":472,"low":473,"close":474,"change":246,"percent_change":140,"volume":475,"transactions":476,"vwap":477},"2026-08-17",3.025,2.91,2.96,36082.828719,433,2.9539,{"date":479,"open":433,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",3.1099,2.92,2.97,-0.08,-2.62,75793.967477,584,2.9988,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":246,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",3.1211,3.156,3.01,3.05,-0.33,55633.130134,378,3.0862,{"date":499,"open":500,"high":501,"low":493,"close":502,"change":360,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",3.11,3.2,3.06,-3.47,45171.113291,357,3.1106,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",3.14,3.24,3.08,3.17,0.04,1.28,45606.947086,436,3.1624,{"date":519,"open":511,"high":520,"low":511,"close":521,"change":236,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",3.26,3.13,-2.19,26410.848739,351,3.1465,{"date":527,"open":528,"high":528,"low":529,"close":501,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",3.41,3.0701,-0.15,-4.48,160169.931411,681,3.223,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":236,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",3.38,3.4214,3.3,3.35,-2.05,55970.494208,617,3.3468,{"date":546,"open":547,"high":547,"low":540,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",3.5,3.42,-0.09,-2.56,58097.969512,804,3.4196,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",3.6,3.32,3.51,-0.1,-2.77,127234.344646,695,3.4844,{"date":565,"open":547,"high":566,"low":567,"close":568,"change":256,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",3.67,3.46,3.61,4.64,138469.544403,1153,3.5488,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":398,"percent_change":206,"volume":578,"transactions":579,"vwap":580},"2026-07-31",3.4,3.49,3.45,57386.275397,458,3.4523,{"date":582,"open":528,"high":583,"low":584,"close":537,"change":228,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",3.57,3.25,-0.88,76410.642013,563,3.3816,{"date":590,"open":556,"high":591,"low":592,"close":528,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",3.65,3.29,-0.12,-3.4,106690.008359,923,3.4591,{"date":599,"open":575,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",3.54,3.164,3.53,0.13,3.82,96041.882697,855,3.3763,{"date":609,"open":493,"high":610,"low":493,"close":575,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",3.815,0.31,10.03,270989.569407,2305,3.5012,{"date":617,"open":618,"high":618,"low":425,"close":619,"change":325,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",3.16,3.09,-1.9,54140.696426,620,3.0443,{"date":625,"open":502,"high":626,"low":450,"close":627,"change":628,"percent_change":356,"volume":629,"transactions":630,"vwap":631},"2026-07-23",3.19,3.15,0.08,78929.314426,714,3.0946,{"date":633,"open":442,"high":433,"low":634,"close":433,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",2.81587,0.05,1.66,128997.816446,1038,3.0081,{"date":641,"open":450,"high":511,"low":399,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",3.02,0.06,2.03,73125.404987,711,2.9556,{"date":649,"open":650,"high":650,"low":651,"close":474,"change":265,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",3.1,2.9106,-0.67,33931.234511,539,2.9725,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-17",2.804,3.085,2.79,2.98,0.17,6.05,98400,{"date":666,"open":492,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-16",3.04,2.78,2.81,-0.25,-8.17,103800,{"date":674,"open":661,"high":510,"low":661,"close":502,"change":265,"percent_change":675,"volume":676,"transactions":9,"vwap":502},"2026-07-15",-0.65,79900,{"date":678,"open":502,"high":650,"low":458,"close":511,"change":246,"percent_change":679,"volume":680,"transactions":9,"vwap":511},"2026-07-14",-0.32,81700,{"date":682,"open":501,"high":501,"low":482,"close":619,"change":549,"percent_change":683,"volume":684,"transactions":9,"vwap":619},"2026-07-13",-2.83,92200,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":236,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-10",3.23,3.245,2.86,3.18,-2.15,224300,{"date":694,"open":695,"high":547,"low":584,"close":584,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":584},"2026-07-09",3.39,-0.19,-5.52,136100,{"date":700,"open":591,"high":591,"low":501,"close":701,"change":670,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-08",3.44,-6.78,196500,{"date":705,"open":706,"high":604,"low":600,"close":707,"change":483,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-07",3.75,3.69,-2.12,68200,{"date":711,"open":604,"high":712,"low":556,"close":713,"change":714,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-06",4,3.77,0,172000,{"date":717,"open":718,"high":719,"low":720,"close":713,"change":140,"percent_change":721,"volume":722,"transactions":9,"vwap":713},"2026-07-02",4.09,4.11,3.55,-8.27,338900,{"date":724,"open":725,"high":726,"low":727,"close":719,"change":559,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-07-01",4.15,4.28,4.04,-2.38,122800,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":370,"volume":736,"transactions":9,"vwap":734},"2026-06-30",4.02,4.48,4.21,0.11,310700,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":228,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-29",4.05,4.1,3.91,-0.73,177000,{"date":745,"open":712,"high":746,"low":712,"close":747,"change":643,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-26",4.185,4.13,1.47,136000,{"date":751,"open":752,"high":753,"low":732,"close":754,"change":530,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-25",4.19,4.26,4.07,-3.55,254900,{"date":758,"open":759,"high":753,"low":760,"close":761,"change":513,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-24",4.16,4.06,4.22,0.96,159100,{"date":765,"open":740,"high":766,"low":767,"close":768,"change":265,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-23",4.55,4.08,4.18,-0.48,278300,{"date":772,"open":754,"high":773,"low":774,"close":775,"change":483,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-22",4.29,4.03,4.2,-1.87,270200,{"date":779,"open":773,"high":780,"low":781,"close":726,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":726},"2026-06-18",4.59,3.723,0.185,4.52,619000,{"date":786,"open":787,"high":788,"low":760,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",4.31,4.43,4.095,-0.275,-6.29,470100,{"date":794,"open":795,"high":796,"low":740,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",4.79,4.8,4.37,-0.31,-6.62,527200,{"date":802,"open":740,"high":803,"low":740,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",5.4,4.68,0.7,17.59,1409800,{"date":809,"open":810,"high":811,"low":556,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",5.66,5.75,3.98,-1.81,-31.26,1118900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",4.63,5.8,4.54,5.79,1.2,26.14,1250700,{"date":826,"open":827,"high":828,"low":739,"close":780,"change":829,"percent_change":370,"volume":830,"transactions":9,"vwap":780},"2026-06-10",4.61,5.1,0.12,1095200,{"date":832,"open":568,"high":833,"low":695,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",4.6,4.47,1.13,33.83,2275400,{"date":839,"open":492,"high":840,"low":458,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",3.86,3.34,0.44,15.17,1462100,{"date":846,"open":474,"high":627,"low":847,"close":450,"change":236,"percent_change":326,"volume":848,"transactions":9,"vwap":450},"2026-06-05",2.72,705800,{"date":850,"open":619,"high":539,"low":851,"close":482,"change":559,"percent_change":852,"volume":853,"transactions":9,"vwap":482},"2026-06-04",2.8,-3.26,873600,{"date":855,"open":856,"high":857,"low":858,"close":433,"change":443,"percent_change":859,"volume":860,"transactions":9,"vwap":433},"2026-06-03",3.36,5.5,2.5,5.14,2745300,{"date":862,"open":334,"high":442,"low":863,"close":481,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":481},"2026-06-02",2.315,0.37,14.51,905700,{"date":868,"open":869,"high":450,"low":870,"close":322,"change":236,"percent_change":871,"volume":872,"transactions":9,"vwap":322},"2026-06-01",2.71,2.43,-2.67,553500,{"date":874,"open":618,"high":602,"low":25,"close":397,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":397},"2026-05-29",-0.53,-16.83,2041000,{"date":879,"open":548,"high":706,"low":521,"close":627,"change":635,"percent_change":880,"volume":881,"transactions":9,"vwap":627},"2026-05-28",1.61,891600,{"date":883,"open":884,"high":885,"low":245,"close":650,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":650},"2026-05-27",5.67,5.85,-2.58,-45.42,1430000,{"date":890,"open":885,"high":891,"low":892,"close":893,"change":635,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-26",6.176,5.57,5.68,0.89,216700,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":87,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-22",5.95,5.61,5.63,-4.09,154400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":256,"percent_change":851,"volume":909,"transactions":9,"vwap":908},"2026-05-21",5.76,6.2,5.58,5.87,119100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",5.88,5.9,5.55,5.71,-0.22,-3.71,103200,{"date":920,"open":921,"high":922,"low":885,"close":923,"change":87,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-19",6,6.25,5.93,-3.89,127600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",6.28,6.42,5.685,6.17,-0.2,-3.14,264300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-15",6.69,6.94,6.16,6.37,-0.85,-11.77,521500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":228,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-14",8.37,8.39,6.79,7.22,-0.41,986100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-13",8.79,8.89,7.01,7.25,-4.03,-35.73,1578100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":273,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-12",8.8,12.12,7.3,11.28,60,10676300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",7.02,7.69,6.01,7.05,1.21,20.72,1447300,{"date":979,"open":980,"high":981,"low":982,"close":980,"change":299,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-05-08",5.84,6.1,5.3,0.34,284300,{"date":986,"open":987,"high":988,"low":833,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",7,8.09,5.82,-0.77,-11.68,1700400,{"date":994,"open":974,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",8.015,6.57,6.59,-0.76,-10.34,623200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":246,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",7.31,7.47,6.55,7.35,-0.14,694700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",9.2,14.03,7.11,7.36,-0.54,-6.84,3351800,{"date":1019,"open":1020,"high":1021,"low":940,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-01",7.03,8.08,7.9,0.75,10.49,378000,{"date":1027,"open":1028,"high":957,"low":1029,"close":1030,"change":265,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-30",7.12,6.8,7.15,-0.28,245500,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-29",7.5,6.09,7.17,-0.87,-10.82,656000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-28",31.2,34.34,6.66,8.04,-30.18,-78.96,41521,{"date":1051,"open":1052,"high":24,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-27",13,12.5,38.22,26.97,239.73,14420400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-24",10.09,11.35,11.25,1.15,11.39,715400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-23",10.7,11.11,9.7,10.1,-0.5,-4.72,236600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-22",10.06,11.1,9.61,10.6,0.54,5.37,187300,{"date":1085,"open":1080,"high":1068,"low":1086,"close":1077,"change":398,"percent_change":805,"volume":1087,"transactions":9,"vwap":1077},"2026-04-21",9.6,168600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":585,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-20",10.83,11.2,9.99,-8.1,130000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":87,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-17",11.21,11.6,10.65,10.87,-2.16,186600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1069,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1069},"2026-04-16",11.34,11.7,10.96,-0.43,-3.73,264700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",9.89,11.595,11.54,1.64,16.57,352200,{"date":1120,"open":1086,"high":1121,"low":1122,"close":1123,"change":197,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-14",10,9,9.9,3.12,264900,{"date":1127,"open":1128,"high":1129,"low":1122,"close":1086,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1086},"2026-04-13",9.5,9.75,0.42,4.58,286100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-10",9.74,9.81,8.2,9.18,-0.29,-3.06,465500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":130,"percent_change":762,"volume":1148,"transactions":9,"vwap":1147},"2026-04-09",9.39,9.974,9.06,9.47,301500,{"date":1150,"open":1151,"high":1152,"low":1137,"close":1153,"change":864,"percent_change":719,"volume":1154,"transactions":9,"vwap":1153},"2026-04-08",9.4,10.56,9.38,433100,{"date":1156,"open":1035,"high":1144,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-07",7.49,9.01,1.91,26.9,331700,{"date":1163,"open":1164,"high":1062,"low":981,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",11.06,7.1,-3.72,-34.38,1203800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1173,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",10.47,11.38,9.29,10.82,0.92,1398900,{"date":1178,"open":1179,"high":1123,"low":1179,"close":1123,"change":72,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1123},"2026-04-01",8.7,16.06,45600,{"date":1183,"open":1122,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",9.3,8.53,-0.52,-5.75,41400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-30",7.77,9.37,7.76,9.05,1.39,18.15,99800,{"date":1199,"open":1200,"high":1201,"low":1005,"close":1202,"change":100,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-27",7.08,8.63,7.66,7.89,897500,{"date":1206,"open":1207,"high":1208,"low":1165,"close":1165,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1165},"2026-03-26",8.06,8.25,-1.17,-14.15,146100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-25",8.775,8.96,8.11,8.27,-0.75,-8.31,540300,{"date":1222,"open":1223,"high":1224,"low":1137,"close":1225,"change":983,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-24",8.65,9.31,9.02,3.92,1026400,{"date":1229,"open":1216,"high":1230,"low":1231,"close":1232,"change":156,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",8.824,7.95,8.68,8.36,368400,{"date":1236,"open":1237,"high":1238,"low":1203,"close":1239,"change":1031,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-20",8.29,8.55,8.01,-3.38,20200,{"date":1243,"open":1244,"high":1244,"low":1137,"close":1237,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1237},"2026-03-19",8.91,-0.71,-7.89,57000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1122,"change":1253,"percent_change":689,"volume":1254,"transactions":9,"vwap":1122},"2026-03-18",8.75,9.1,8.255,0.25,21400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1250,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1250},"2026-03-17",9.56,9.79,8.3,-0.95,-9.79,289200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1070,"change":173,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1070},"2026-03-16",8.99,9.8,8.44,11.49,269200,{"date":1271,"open":1272,"high":1273,"low":1179,"close":1179,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1179},"2026-03-13",8.85,9.191,0.22,2.59,7400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1279,"change":1015,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1279},"2026-03-12",8.48,8.87,8.45,-5.99,4800,{"date":1285,"open":1185,"high":1286,"low":1287,"close":1225,"change":110,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1225},"2026-03-11",9.26,7.51,8.67,304400,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1259,"change":389,"percent_change":829,"volume":1294,"transactions":9,"vwap":1259},"2026-03-10",8.21,8.54,10200,{"date":1296,"open":1297,"high":1298,"low":1237,"close":1237,"change":299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1237},"2026-03-09",8.337,8.57,0.24,3000,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1217,"change":413,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1217},"2026-03-06",8.95,8.205,-4.39,16400,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1223,"change":52,"percent_change":281,"volume":1311,"transactions":9,"vwap":1223},"2026-03-05",9.24,8.61,29400,{"date":1313,"open":1314,"high":1314,"low":946,"close":1315,"change":1245,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-04",9.225,8.47,-7.73,30400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1138,"change":932,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1138},"2026-03-03",9.375,9.71,9.08,-2.13,17900,{"date":1326,"open":1128,"high":1327,"low":1328,"close":1153,"change":218,"percent_change":875,"volume":1329,"transactions":9,"vwap":1153},"2026-03-02",9.77,9.07,13200,{"date":1331,"open":1332,"high":1333,"low":1151,"close":1332,"change":628,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-27",9.43,9.88,0.86,12900,{"date":1337,"open":1338,"high":1332,"low":1339,"close":1340,"change":246,"percent_change":360,"volume":1341,"transactions":9,"vwap":1340},"2026-02-26",9.36,9.21,9.35,5100,{"date":1343,"open":1344,"high":1123,"low":1345,"close":1338,"change":1346,"percent_change":1347,"volume":1306,"transactions":9,"vwap":1338},"2026-02-25",9.72,9.152,-0.3,-3.11,{"date":1349,"open":1332,"high":1060,"low":1244,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-24",9.66,0.26,2.77,27500,{"date":1355,"open":1356,"high":1357,"low":1151,"close":1151,"change":1358,"percent_change":1359,"volume":1341,"transactions":9,"vwap":1151},"2026-02-23",9.44,9.63,-0.26,-2.69,{"date":1361,"open":1362,"high":1362,"low":1184,"close":1350,"change":315,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1350},"2026-02-20",10.28,-3.59,35500,{"date":1366,"open":1367,"high":1024,"low":1368,"close":1369,"change":670,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-19",10.01,9.86,10.02,-2.43,9400,{"date":1373,"open":1374,"high":1375,"low":1060,"close":1376,"change":371,"percent_change":851,"volume":1377,"transactions":9,"vwap":1376},"2026-02-18",10.19,10.42,10.27,2600,{"date":1379,"open":1340,"high":1380,"low":1340,"close":1092,"change":1381,"percent_change":928,"volume":1382,"transactions":9,"vwap":1092},"2026-02-17",10.25,0.59,6800,{"date":1384,"open":1184,"high":1071,"low":1385,"close":1151,"change":1386,"percent_change":1138,"volume":1335,"transactions":9,"vwap":1151},"2026-02-13",8.9,0.79,{"date":1388,"open":1224,"high":1389,"low":1310,"close":1310,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1310},"2026-02-12",9.52,-0.62,-6.72,8900,{"date":1394,"open":1215,"high":1395,"low":1215,"close":1396,"change":1397,"percent_change":885,"volume":1398,"transactions":9,"vwap":1396},"2026-02-11",9.51,9.23,0.51,3600,{"date":1400,"open":1401,"high":1401,"low":1315,"close":1402,"change":282,"percent_change":115,"volume":1403,"transactions":9,"vwap":1402},"2026-02-10",9.215,8.72,14200,{"date":1405,"open":1321,"high":1135,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1317,"transactions":9,"vwap":1406},"2026-02-09",8.69,-1.21,-12.22,{"date":1410,"open":1217,"high":1411,"low":1412,"close":1123,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1123},"2026-02-06",9.95,8.17,1.6,19.28,34300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1259,"change":1390,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1259},"2026-02-05",8.74,8.81,8.15,-6.95,22700,{"date":1424,"open":1288,"high":1251,"low":1288,"close":1425,"change":256,"percent_change":25,"volume":1426,"transactions":9,"vwap":1425},"2026-02-04",8.92,12400,{"date":1428,"open":1265,"high":1429,"low":1430,"close":1430,"change":282,"percent_change":983,"volume":1431,"transactions":9,"vwap":1430},"2026-02-03",9.13,8.76,1700,{"date":1433,"open":1385,"high":1158,"low":1288,"close":1434,"change":916,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-02",8.73,-2.46,5800,{"date":1438,"open":1439,"high":1129,"low":1303,"close":1303,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1303},"2026-01-30",9.65,-0.7,-7.25,8700,{"date":1444,"open":1445,"high":1445,"low":1439,"close":1439,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1439},"2026-01-29",11,-1.24,-11.39,80900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-28",11.8,11.88,10.89,-1.05,-8.79,51500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-27",10.57,12.41,10.08,11.94,1.1,10.15,108900,{"date":1467,"open":1122,"high":1078,"low":1425,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-26",10.84,1.74,19.12,70900,{"date":1473,"open":1474,"high":1224,"low":1194,"close":1251,"change":236,"percent_change":998,"volume":1475,"transactions":9,"vwap":1251},"2026-01-23",9.16,188800,{"date":1477,"open":1478,"high":1479,"low":1251,"close":1480,"change":950,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-22",10.59,11.04,9.17,-4.28,87700,{"date":1484,"open":1485,"high":1486,"low":1128,"close":1487,"change":1488,"percent_change":583,"volume":1489,"transactions":9,"vwap":1487},"2026-01-21",9.62,10.04,9.58,0.33,9600,{"date":1491,"open":1492,"high":1493,"low":1480,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",10.5,10.69,9.25,-1.18,-11.31,29500,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-16",11.5,10.43,-0.99,-8.67,20000,{"date":1506,"open":1507,"high":1508,"low":1068,"close":1509,"change":1510,"percent_change":273,"volume":1511,"transactions":9,"vwap":1509},"2026-01-15",10.86,12,11.42,0.463,36300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-14",11.05,11.3,10.92,10.957,-0.043,-0.39,36400,{"date":1522,"open":1468,"high":1091,"low":1080,"close":1445,"change":1523,"percent_change":869,"volume":1524,"transactions":9,"vwap":1445},"2026-01-13",0.29,37100,{"date":1526,"open":1152,"high":1515,"low":1152,"close":1527,"change":1397,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-12",10.71,5,32200,{"date":1531,"open":1099,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-09",10.66,10.2,-0.6,-5.56,28600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-08",10.67,10.88,10.3,10.8,0.595,5.83,29600,{"date":1547,"open":1071,"high":1539,"low":1548,"close":1549,"change":1550,"percent_change":306,"volume":1551,"transactions":9,"vwap":1549},"2026-01-07",9.98,10.205,0.205,15100,{"date":1553,"open":1184,"high":1554,"low":1480,"close":1121,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1121},"2026-01-06",10.175,0.78,8.46,23100,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-05",8.59,9.502,9.22,0.76,8.98,18200,{"date":1567,"open":1303,"high":1303,"low":1568,"close":1556,"change":299,"percent_change":1299,"volume":1569,"transactions":9,"vwap":1556},"2026-01-02",8.319,3300,{"date":1571,"open":1259,"high":1572,"low":1137,"close":1267,"change":1573,"percent_change":37,"volume":1574,"transactions":9,"vwap":1267},"2025-12-31",8.5,0.055,10400,{"date":1576,"open":1577,"high":1578,"low":1137,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-30",8.93,8.97,8.385,-0.635,-7.04,55800,{"date":1584,"open":1265,"high":1585,"low":1402,"close":1225,"change":1586,"percent_change":27,"volume":1587,"transactions":9,"vwap":1225},"2025-12-29",9.821,0.054,252400,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-26",10.79,8.765,8.966,-1.819,-16.87,51800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-24",11.306,11.66,10.335,10.785,-0.265,-2.4,13000,{"date":1606,"open":1128,"high":1607,"low":1158,"close":1514,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1514},"2025-12-23",11.13,1.85,20.11,31800,{"date":1612,"open":1259,"high":1339,"low":1613,"close":1011,"change":1555,"percent_change":1286,"volume":1614,"transactions":9,"vwap":1011},"2025-12-22",8.03,17700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-19",11.259,11.91,7.65,8.42,-2.76,-24.69,1218800,{"date":1625,"open":1626,"high":1627,"low":1257,"close":1628,"change":1253,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-18",10.52,12.1,11.18,2.29,163300,{"date":1632,"open":1633,"high":1628,"low":1634,"close":1635,"change":829,"percent_change":1636,"volume":1353,"transactions":9,"vwap":1635},"2025-12-17",11.025,10.55,10.93,1.11,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-16",11.63,11.84,10.81,-1.09,-9.16,34400,{"date":1646,"open":1647,"high":1648,"low":1599,"close":1648,"change":325,"percent_change":1072,"volume":1649,"transactions":9,"vwap":1648},"2025-12-15",11.68,11.9,8300,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1274,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-12",11.73,11.96,1.87,1600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":769,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-11",12.0059996,12.127,11.74,-3.93,6200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":443,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-10",12.19,12.23,11.81,12.22,1.24,4200,{"date":1672,"open":1673,"high":1627,"low":372,"close":1674,"change":398,"percent_change":1675,"volume":1377,"transactions":9,"vwap":1674},"2025-12-09",11.87,12.07,0.58,{"date":1677,"open":1648,"high":1678,"low":1639,"close":1508,"change":643,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1508},"2025-12-08",12.02,0.5,5000,{"date":1682,"open":1683,"high":1684,"low":1098,"close":1462,"change":513,"percent_change":983,"volume":1662,"transactions":9,"vwap":1462},"2025-12-05",11.61,12.05,{"date":1686,"open":1674,"high":1674,"low":1640,"close":1648,"change":228,"percent_change":670,"volume":1687,"transactions":9,"vwap":1648},"2025-12-04",3100,{"date":1689,"open":1508,"high":1508,"low":1690,"close":1691,"change":1692,"percent_change":1440,"volume":1693,"transactions":9,"vwap":1691},"2025-12-03",11.82,11.93,-0.084,5300,{"date":1695,"open":1696,"high":1697,"low":1673,"close":1698,"change":1699,"percent_change":207,"volume":1700,"transactions":9,"vwap":1698},"2025-12-02",12.08,12.55,12.014,-0.016,17500,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1382,"transactions":9,"vwap":1705},"2025-12-01",11.4,12.09,12.03,-0.16,-1.31,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1665,"change":1713,"percent_change":593,"volume":1714,"transactions":9,"vwap":1665},"2025-11-28",12.21,12.355,12.01,-0.015,1900,{"date":1716,"open":1717,"high":1718,"low":1703,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-26",13.4,13.55,12.205,-1.415,-10.39,56300,{"date":1724,"open":1725,"high":1726,"low":1678,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-25",14,14.82,13.62,-1.76,-11.44,72900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":458,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-24",12.35,15.44,11.02,15.38,23.73,173400,{"date":1740,"open":1741,"high":1742,"low":1257,"close":1743,"change":367,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-21",10.11,12.45,12.43,24.42,28500,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1092,"change":228,"percent_change":1346,"volume":1750,"transactions":9,"vwap":1092},"2025-11-20",10.58,9.798,7300,{"date":1752,"open":1493,"high":1493,"low":1369,"close":1369,"change":1753,"percent_change":1754,"volume":1649,"transactions":9,"vwap":1369},"2025-11-19",-0.744,-6.91,{"date":1756,"open":1757,"high":1758,"low":1152,"close":1759,"change":1760,"percent_change":27,"volume":1761,"transactions":9,"vwap":1759},"2025-11-18",10.63,10.85,10.764,0.064,15700,{"date":1763,"open":1152,"high":1542,"low":1634,"close":1068,"change":218,"percent_change":1764,"volume":1341,"transactions":9,"vwap":1068},"2025-11-17",-0.47,{"date":1766,"open":1540,"high":1767,"low":1367,"close":1768,"change":932,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-14",10.99,10.75,-1.83,35600,{"date":1772,"open":1773,"high":1767,"low":1774,"close":1773,"change":236,"percent_change":1775,"volume":1680,"transactions":9,"vwap":1773},"2025-11-13",10.95,10.9,-0.64,{"date":1777,"open":1758,"high":1778,"low":1542,"close":1735,"change":635,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1735},"2025-11-12",11.057,0.46,5900,{"date":1782,"open":1080,"high":1514,"low":1080,"close":1783,"change":71,"percent_change":195,"volume":1784,"transactions":9,"vwap":1783},"2025-11-11",10.97,13100,{"date":1786,"open":1516,"high":1635,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-10",10.745,10.76,-0.053,-0.49,13800,{"date":1793,"open":1794,"high":1107,"low":1634,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-07",10.654,10.813,0.048,0.45,16200,{"date":1800,"open":1542,"high":1542,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1306,"transactions":9,"vwap":1802},"2025-11-06",10.53,10.765,-0.075,-0.69,{"date":1806,"open":1542,"high":1445,"low":1542,"close":1468,"change":670,"percent_change":1807,"volume":1670,"transactions":9,"vwap":1468},"2025-11-05",-2.25,{"date":1809,"open":1810,"high":1810,"low":1174,"close":1811,"change":635,"percent_change":1797,"volume":1812,"transactions":9,"vwap":1811},"2025-11-04",11.12,11.09,15500,{"date":1814,"open":1445,"high":1811,"low":1068,"close":1479,"change":643,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1479},"2025-11-03",0.55,17800,{"date":1818,"open":1099,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-31",10.989,10.174,10.98,0.68,6.6,35800,{"date":1826,"open":1418,"high":1827,"low":1828,"close":1541,"change":748,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1541},"2025-10-30",10.45,8.66,16.65,77100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":300,"volume":1838,"transactions":9,"vwap":1836},"2025-10-29",8.6,8.955,8.35,8.83,0.086,26500,{"date":1840,"open":1303,"high":1303,"low":1572,"close":1841,"change":1842,"percent_change":1843,"volume":1311,"transactions":9,"vwap":1841},"2025-10-28",8.744,-0.146,-1.64,{"date":1845,"open":1846,"high":1847,"low":1848,"close":955,"change":559,"percent_change":1849,"volume":1850,"transactions":9,"vwap":955},"2025-10-27",9.015,9.142,8.548,-1.11,64000,{"date":1852,"open":1577,"high":1138,"low":1238,"close":1265,"change":643,"percent_change":156,"volume":1853,"transactions":9,"vwap":1265},"2025-10-24",35100,{"date":1855,"open":1856,"high":1788,"low":1021,"close":1577,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1577},"2025-10-23",10.33,-1.22,-12.02,148700,{"date":1861,"open":1272,"high":1541,"low":963,"close":1464,"change":748,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1464},"2025-10-22",16.94,106000,{"date":1865,"open":1420,"high":1866,"low":93,"close":1232,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1232},"2025-10-21",8.88,0.575,7.09,22300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":884,"volume":1877,"transactions":9,"vwap":1875},"2025-10-20",7.83,8.18,7.68,8.105,0.435,14000,{"date":1879,"open":987,"high":1880,"low":1881,"close":1882,"change":894,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-17",8,6.98,7.67,13.13,28900,{"date":1886,"open":1020,"high":1887,"low":1888,"close":1889,"change":1358,"percent_change":1890,"volume":1520,"transactions":9,"vwap":1889},"2025-10-16",7.2,6.35,6.78,-3.69,{"date":1892,"open":1893,"high":1035,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-15",6.875,6.68,7.04,0.36,5.39,51100,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1894,"change":1903,"percent_change":734,"volume":1904,"transactions":9,"vwap":1894},"2025-10-14",6.265,6.92,0.27,27400,{"date":1906,"open":1907,"high":1907,"low":1888,"close":1908,"change":187,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-13",6.77,6.41,-20.86,33300,{"date":1912,"open":1022,"high":1913,"low":1914,"close":93,"change":1915,"percent_change":537,"volume":1916,"transactions":9,"vwap":93},"2025-10-10",8.482,7.88,0.265,31600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":679,"volume":1923,"transactions":9,"vwap":1920},"2025-10-09",7.6,7.835,7.59,-0.025,38100,{"date":1925,"open":1880,"high":1880,"low":1926,"close":1927,"change":218,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-08",7.794,7.86,-0.63,22500,{"date":1931,"open":1880,"high":954,"low":1932,"close":1933,"change":1274,"percent_change":689,"volume":1934,"transactions":9,"vwap":1933},"2025-10-07",7.858,7.91,57700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":972,"change":483,"percent_change":1940,"volume":1941,"transactions":9,"vwap":972},"2025-10-06",7.54,7.7,7.52,-1.03,6500,{"date":1943,"open":1914,"high":1944,"low":1945,"close":1191,"change":932,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1191},"2025-10-03",7.962,7.741,-2.51,10700,{"date":1949,"open":1035,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1950},"2025-10-02",7.97,7.48,0.47,6.27,37000,{"date":1956,"open":1035,"high":1920,"low":1957,"close":1035,"change":389,"percent_change":603,"volume":1958,"transactions":9,"vwap":1035},"2025-10-01",7.396,12800,{"date":1960,"open":1874,"high":1927,"low":1014,"close":1157,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1157},"2025-09-30",-0.21,-2.73,31300,{"date":1965,"open":1619,"high":1239,"low":1966,"close":1938,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1938},"2025-09-29",7.61,-0.27,-3.39,15600,{"date":1971,"open":1872,"high":1950,"low":1972,"close":1950,"change":1973,"percent_change":367,"volume":1974,"transactions":9,"vwap":1950},"2025-09-26",7.545,0.19,23400,{"date":1976,"open":1231,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-25",7.98,7.63,7.78,-0.17,-2.14,50800,{"date":1984,"open":1950,"high":1207,"low":1003,"close":1231,"change":246,"percent_change":207,"volume":1985,"transactions":9,"vwap":1231},"2025-09-24",31400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-23",7.56,8.136,7.96,-0.202,-2.47,21700,{"date":1995,"open":1620,"high":1267,"low":1996,"close":1997,"change":1998,"percent_change":1454,"volume":1999,"transactions":9,"vwap":1997},"2025-09-22",7.75,8.162,-0.087,26900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-19",7.085,8.43,6.945,8.249,1.479,21.85,39800,{"date":2010,"open":2011,"high":2012,"low":2011,"close":1907,"change":1351,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1907},"2025-09-18",6.369,6.927,3.99,35900,{"date":2016,"open":987,"high":987,"low":2017,"close":2018,"change":1764,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-17",6.505,6.51,-6.73,16300,{"date":2022,"open":2023,"high":2023,"low":1889,"close":1881,"change":628,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1881},"2025-09-16",7.324,1.16,10100,{"date":2027,"open":957,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-15",7.423,6.365,6.9,-0.541,-7.27,31200,{"date":2035,"open":2036,"high":1914,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1898,"transactions":9,"vwap":2038},"2025-09-12",7.4,7.18,7.441,-0.739,-9.03,{"date":2042,"open":2043,"high":1281,"low":987,"close":1873,"change":1563,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1873},"2025-09-11",7.26,10.24,274300,{"date":2047,"open":2048,"high":1988,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-10",7.38,7.285,7.42,-0.245,-3.2,30300,{"date":2055,"open":1029,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2056},"2025-09-09",7.665,6.7,1.085,16.49,22800,{"date":2062,"open":1030,"high":2063,"low":2064,"close":2065,"change":1218,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-08",7.255,6.4,6.58,-10.23,26000,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":494,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-05",7.875,7.29,7.33,-4.31,11800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1202,"change":389,"percent_change":603,"volume":2080,"transactions":9,"vwap":1202},"2025-09-04",7.99,8.32,7.201,33400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1619,"change":186,"percent_change":1186,"volume":2086,"transactions":9,"vwap":1619},"2025-09-03",7.73,7.985,7.14,52600,{"date":2088,"open":1251,"high":2089,"low":2090,"close":972,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":972},"2025-09-02",9.11,7.415,-1.587,-17.11,60300,{"date":2095,"open":1516,"high":2096,"low":1232,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-29",11.092,9.277,-1.983,-17.61,122500,{"date":2102,"open":2103,"high":2104,"low":1069,"close":2105,"change":769,"percent_change":901,"volume":2106,"transactions":9,"vwap":2105},"2025-08-28",12.66,12.95,11.26,90200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1660,"change":166,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1660},"2025-08-27",11.23,11.897,10.23,1.73,122100,{"date":2115,"open":1369,"high":2116,"low":1121,"close":1115,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1115},"2025-08-26",11.55,1.41,13.92,69200,{"date":2121,"open":2122,"high":2123,"low":1933,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-25",7.92,10.39,10.13,2.235,28.31,250200,{"date":2129,"open":1030,"high":1880,"low":2130,"close":2131,"change":2132,"percent_change":1194,"volume":680,"transactions":9,"vwap":2131},"2025-08-22",7.06,7.895,0.655,{"date":2134,"open":2050,"high":2135,"low":1013,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-21",7.87,7.24,-0.184,-2.48,29900,{"date":2141,"open":997,"high":1035,"low":997,"close":2142,"change":2143,"percent_change":2103,"volume":2144,"transactions":9,"vwap":2142},"2025-08-20",7.424,0.834,44600,{"date":2146,"open":928,"high":1823,"low":2147,"close":997,"change":864,"percent_change":898,"volume":1904,"transactions":9,"vwap":997},"2025-08-19",6.215,{"date":2149,"open":906,"high":2150,"low":2151,"close":2152,"change":228,"percent_change":769,"volume":2153,"transactions":9,"vwap":2152},"2025-08-18",6.46,6.12,6.22,20800,{"date":2155,"open":2156,"high":2157,"low":906,"close":922,"change":71,"percent_change":2158,"volume":2159,"transactions":9,"vwap":922},"2025-08-15",6.235,6.271,3.48,11100,{"date":2161,"open":2162,"high":1005,"low":2163,"close":2164,"change":380,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-14",6.438,5.92,6.04,-3.67,37700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1953,"change":2172,"percent_change":2173,"volume":1422,"transactions":9,"vwap":1953},"2025-08-13",6.458,6.5,6.021,-0.407,-6.1,{"date":2175,"open":2018,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-12",6.93,6.34,6.677,0.227,3.52,22000,{"date":2183,"open":1921,"high":1921,"low":2184,"close":2185,"change":998,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-11",6.07,6.45,-10.54,50600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1519,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-08",8.14,8.852,5.945,7.21,-5.13,138200,{"date":2197,"open":987,"high":1231,"low":987,"close":1919,"change":2198,"percent_change":1488,"volume":2199,"transactions":9,"vwap":1919},"2025-08-07",0.025,30620,{"date":2201,"open":2202,"high":1996,"low":987,"close":2203,"change":2204,"percent_change":713,"volume":2205,"transactions":9,"vwap":2203},"2025-08-06",7.075,7.575,0.275,12676,{"date":2207,"open":957,"high":2070,"low":2030,"close":965,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":965},"2025-08-05",-0.575,-7.3,22980,{"date":2212,"open":1208,"high":1572,"low":2213,"close":2070,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2070},"2025-08-04",7.85,-0.375,-4.55,14276,{"date":2218,"open":2203,"high":1250,"low":921,"close":1208,"change":166,"percent_change":324,"volume":2219,"transactions":9,"vwap":1208},"2025-08-01",78332,{"date":2221,"open":1035,"high":1208,"low":1165,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-31",8.05,0.8,11.03,76384,{"date":2227,"open":2185,"high":957,"low":2228,"close":957,"change":2229,"percent_change":1069,"volume":2230,"transactions":9,"vwap":957},"2025-07-30",6.375,0.725,30908,{"date":2232,"open":2228,"high":1005,"low":2233,"close":2234,"change":2235,"percent_change":583,"volume":2236,"transactions":9,"vwap":2234},"2025-07-29",6.15,6.525,0.225,18564,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1797,"percent_change":972,"volume":2242,"transactions":9,"vwap":2241},"2025-07-28",5.725,6.325,6.3,16064,{"date":2244,"open":663,"high":1888,"low":982,"close":885,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":885},"2025-07-25",-0.125,-2.09,11284,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":675,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-24",6.575,5.875,5.975,-9.81,28184,{"date":2256,"open":2257,"high":1919,"low":2258,"close":2259,"change":790,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-23",6.775,6.425,6.625,-3.99,39164,{"date":2263,"open":2264,"high":2030,"low":2264,"close":2030,"change":291,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2030},"2025-07-22",5.525,26.61,131508,{"date":2268,"open":2269,"high":2270,"low":1528,"close":2271,"change":166,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-21",5.05,5.625,5.45,3.81,41200,{"date":2275,"open":2276,"high":2264,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-18",5.425,5.25,-0.35,-6.25,37064,{"date":2282,"open":2283,"high":2239,"low":1528,"close":2284,"change":714,"percent_change":714,"volume":2285,"transactions":9,"vwap":2284},"2025-07-17",5.025,5.6,38320,{"date":2287,"open":921,"high":921,"low":2288,"close":2284,"change":670,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2284},"2025-07-16",5.475,-4.27,10692,{"date":2292,"open":922,"high":922,"low":2276,"close":885,"change":2293,"percent_change":1872,"volume":2294,"transactions":9,"vwap":885},"2025-07-15",0.425,21308,{"date":2296,"open":2297,"high":981,"low":2298,"close":2276,"change":1072,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2276},"2025-07-14",5.925,5.375,-8.44,24480,{"date":2302,"open":921,"high":921,"low":2303,"close":2297,"change":443,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2297},"2025-07-11",5.775,2.6,15416,{"date":2307,"open":2271,"high":2297,"low":2276,"close":2303,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2303},"2025-07-10",0.325,5.96,24240,{"date":2312,"open":857,"high":914,"low":2276,"close":2271,"change":2245,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2271},"2025-07-09",-2.24,31788,{"date":2316,"open":2271,"high":811,"low":2317,"close":2318,"change":218,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-08",5.275,5.575,-0.89,19520,{"date":2322,"open":2276,"high":2323,"low":2277,"close":2270,"change":2293,"percent_change":1412,"volume":2324,"transactions":9,"vwap":2270},"2025-07-07",5.675,42876,{"date":2326,"open":2327,"high":2271,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-07-03",5.075,5.2,0.125,2.46,20588,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2327,"change":2336,"percent_change":1977,"volume":2337,"transactions":9,"vwap":2327},"2025-07-02",4.75,5.225,0.375,46176,{"date":2339,"open":2340,"high":2341,"low":766,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-01",4.575,4.875,4.7,0.075,1.62,33360,{"date":2347,"open":828,"high":2277,"low":766,"close":2348,"change":790,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-30",4.625,-5.61,39256,{"date":2352,"open":79,"high":2335,"low":2353,"close":2354,"change":2343,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-27",4.85,4.9,1.55,34872,{"date":2358,"open":828,"high":2359,"low":796,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-26",5.325,4.825,-0.325,-6.31,39532,{"date":2365,"open":2328,"high":2359,"low":2366,"close":2367,"change":2245,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-25",5.125,5.15,-2.37,16976,{"date":2371,"open":2269,"high":2317,"low":2283,"close":2317,"change":443,"percent_change":425,"volume":2372,"transactions":9,"vwap":2317},"2025-06-24",50028,{"date":2374,"open":1528,"high":857,"low":1528,"close":2366,"change":2245,"percent_change":728,"volume":2375,"transactions":9,"vwap":2366},"2025-06-23",70612,{"date":2377,"open":982,"high":803,"low":1528,"close":2277,"change":2329,"percent_change":367,"volume":2378,"transactions":9,"vwap":2277},"2025-06-20",118828,{"date":2380,"open":811,"high":987,"low":1528,"close":2366,"change":2381,"percent_change":600,"volume":2382,"transactions":9,"vwap":2366},"2025-06-18",0.175,506480,{"date":2384,"open":2385,"high":857,"low":2353,"close":79,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":79},"2025-06-17",5.35,-0.45,-8.33,226804,{"date":2390,"open":2317,"high":857,"low":2283,"close":803,"change":1803,"percent_change":2391,"volume":2392,"transactions":9,"vwap":803},"2025-06-16",-1.37,44132,{"date":2394,"open":2251,"high":2233,"low":2317,"close":2288,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2288},"2025-06-13",-0.475,-7.98,177596,{"date":2399,"open":2240,"high":2259,"low":885,"close":898,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":898},"2025-06-12",-0.55,-8.46,59276,{"date":2404,"open":885,"high":2259,"low":819,"close":2170,"change":1679,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2170},"2025-06-11",8.33,30544,{"date":2408,"open":922,"high":1005,"low":2303,"close":921,"change":670,"percent_change":2409,"volume":2410,"transactions":9,"vwap":921},"2025-06-10",-4,33976,{"date":2412,"open":2258,"high":1005,"low":922,"close":922,"change":559,"percent_change":2413,"volume":2414,"transactions":9,"vwap":922},"2025-06-09",-1.57,27920,{"date":2416,"open":2170,"high":2417,"low":2241,"close":1888,"change":714,"percent_change":714,"volume":2418,"transactions":9,"vwap":1888},"2025-06-06",6.65,10040,{"date":2420,"open":2057,"high":2421,"low":2422,"close":1888,"change":1072,"percent_change":2209,"volume":2423,"transactions":9,"vwap":1888},"2025-06-05",6.75,6.275,39584,{"date":2425,"open":1030,"high":2426,"low":1823,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-06-04",7.225,6.85,-0.225,-3.18,23788,{"date":2432,"open":2433,"high":2434,"low":1029,"close":2202,"change":197,"percent_change":788,"volume":2435,"transactions":9,"vwap":2202},"2025-06-03",7.375,7.425,22488,{"date":2437,"open":2421,"high":957,"low":1823,"close":2257,"change":635,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2257},"2025-06-02",0.74,11572,{"date":2441,"open":2442,"high":1887,"low":922,"close":2443,"change":2395,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-30",6.975,6.725,-6.6,30448,{"date":2447,"open":1035,"high":1035,"low":2170,"close":1887,"change":1346,"percent_change":2409,"volume":2448,"transactions":9,"vwap":1887},"2025-05-29",31904,{"date":2450,"open":1880,"high":2222,"low":1035,"close":1035,"change":2214,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1035},"2025-05-28",-4.76,28244,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2070,"change":635,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2070},"2025-05-27",7.825,8.325,0.64,33204,{"date":2460,"open":1035,"high":2461,"low":2462,"close":2455,"change":2308,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2455},"2025-05-23",7.975,7.45,4.33,11352,{"date":2466,"open":1996,"high":1208,"low":2036,"close":1035,"change":670,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1035},"2025-05-22",-3.23,17940,{"date":2470,"open":1208,"high":2471,"low":1996,"close":1996,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1996},"2025-05-21",8.375,-0.625,-7.46,22332,{"date":2476,"open":2456,"high":2477,"low":2478,"close":2471,"change":714,"percent_change":714,"volume":2479,"transactions":9,"vwap":2471},"2025-05-20",8.875,8.125,20900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2471,"change":166,"percent_change":314,"volume":2485,"transactions":9,"vwap":2471},"2025-05-19",7.8,8.925,7.325,51664,{"date":2487,"open":1208,"high":2488,"low":1996,"close":2489,"change":2381,"percent_change":253,"volume":2490,"transactions":9,"vwap":2489},"2025-05-16",8.4,8.175,35152,{"date":2492,"open":2493,"high":2494,"low":1880,"close":1880,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1880},"2025-05-15",8.725,9.45,-28,-77.78,152360,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-13",42,43.075001,33.75,36,-7.4,-17.05,14624,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-12",54,42.25,43.4,-10.35,-19.26,4668,{"date":2516,"open":176,"high":176,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-09",50,53.75,-5.5,-9.28,6560,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1053,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-08",52.5,61.25,51.5,59.25,26.74,16796,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1099,"volume":2537,"transactions":9,"vwap":2535},"2025-05-07",42.875,47,41.25,46.75,4.5,4976,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2510,"change":1572,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2510},"2025-05-06",34,44.75,33.5,25.19,23428,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2502,"change":2550,"percent_change":663,"volume":2551,"transactions":9,"vwap":2502},"2025-05-05",32.5,34.25,30,1.925,5868,{"date":2553,"open":2554,"high":2547,"low":2555,"close":2556,"change":1867,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-02",32.25,30.5,31.825,1.84,1616,{"date":2560,"open":2555,"high":2561,"low":2549,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-01",31.5,31.25,1.5,5.04,2952,{"date":2567,"open":2568,"high":2562,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-04-30",30.75,28.5,29.75,-1.1,-3.57,3920,{"date":2575,"open":2576,"high":2554,"low":2549,"close":2577,"change":266,"percent_change":683,"volume":2578,"transactions":9,"vwap":2577},"2025-04-29",32,30.85,3528,{"date":2580,"open":2568,"high":2581,"low":2568,"close":2582,"change":1679,"percent_change":1413,"volume":2583,"transactions":9,"vwap":2582},"2025-04-28",32.075001,31.75,1564,{"date":2585,"open":2576,"high":2586,"low":2562,"close":2562,"change":1072,"percent_change":2413,"volume":2587,"transactions":9,"vwap":2562},"2025-04-25",32.75,812,{"date":2589,"open":2576,"high":2586,"low":2590,"close":2582,"change":2563,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2582},"2025-04-24",29.5,4.96,1976,{"date":2594,"open":2595,"high":2502,"low":2590,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-04-23",31,30.25,-1.25,-3.97,10280,{"date":180,"open":2601,"high":2540,"low":2602,"close":2561,"change":706,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2561},27.75,26,13.51,5408]