[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTCR":3,"homepage-market-summary":31,"stock-historical-HTCR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HTCR","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},"Heartcore Enterprises, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","HeartCore Enterprises Inc is a software development company providing solutions for digital transformation (DX). It develops, sells, and maintains CMS and CXM platforms using digital marketing technology, RPA, process mining solutions, myInvenio and Apromore, task mining solution CONTROLIO, and 3D-VR services including Matterport and VR360. The company also provides management consulting, education, services, and support to help customers succeed with the CXM Platform. It operates through two business units, the CX division for customer experience management and the DX division for digital transformation, which provides robotics process automation, process mining, and task mining. Its products include VR360, myInvenio, Apromore, and others, with maximum revenue from the United States.","44","Tokyo",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.905,1.93,1.9838,1.852,1.98,-0.075,-3.79,17472.751243,199,1.8929,18.98,1.726376,48902.264888083664,1,1166,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":29,"page_size":175,"total_pages":29,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},33.4,48576,17730068.486909,-83.58,"2025-04-23",[183,184,193,203,212,222,231,241,249,257,265,275,284,293,300,310,317,326,335,344,351,360,370,381,391,401,410,419,430,439,449,458,468,479,488,498,507,517,527,537,546,555,564,574,583,591,599,606,615,623,631,640,649,655,662,668,673,679,687,694,703,710,718,723,730,737,744,751,758,764,771,777,785,792,799,807,813,820,826,832,839,845,850,857,863,869,873,879,885,891,897,901,906,911,918,923,929,934,939,944,948,952,958,962,969,974,982,990,997,1006,1011,1016,1021,1026,1031,1036,1044,1049,1053,1058,1062,1065,1070,1075,1079,1085,1091,1099,1103,1109,1116,1123,1130,1136,1142,1147,1153,1160,1168,1176,1181,1185,1188,1194,1200,1206,1210,1216,1221,1225,1229,1234,1239,1247,1253,1258,1263,1267,1270,1274,1278,1282,1288,1293,1297,1301,1306,1310,1314,1317,1323,1328,1331,1335,1340,1345,1350,1357,1362,1369,1375,1380,1387,1393,1398,1403,1410,1415,1418,1422,1426,1432,1438,1443,1447,1454,1459,1464,1470,1476,1482,1487,1493,1501,1508,1513,1520,1528,1534,1540,1545,1551,1557,1564,1571,1576,1583,1589,1596,1602,1609,1618,1627,1635,1644,1653,1660,1668,1674,1679,1684,1693,1702,1708,1713,1719,1727,1732,1739,1746,1751,1757,1763,1769,1774,1778,1784,1790,1797,1804,1807,1812,1818,1824,1831,1834,1838,1842,1849,1855,1860,1868,1875,1882,1889,1894,1903,1909,1915,1918,1926,1934,1940,1946,1952,1956,1964,1971,1980,1986,1991,1998,2006,2013,2019,2025,2028,2034,2041,2045,2050,2055,2060,2064,2067,2072,2076,2079,2085,2089,2095,2100,2105,2108,2111,2114,2118,2123,2126,2130,2133,2137,2140,2144,2148,2153,2159,2164,2169,2172,2175,2179,2184,2190,2195,2198,2203,2208,2212,2216,2222,2229,2235,2242,2247,2254,2261,2267,2274,2280,2288,2295,2300,2304,2308,2314,2319,2325,2330,2335,2340,2346,2351,2356,2361,2365,2369,2372,2377,2380,2383,2388,2393,2396,2403],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2,1.8001,0.055,2.86,75671.273998,2268,1.8909,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":21,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.92,1.94,1.91,1.925,-3.75,393151.2741,5387,2.3152,{"date":204,"open":205,"high":206,"low":205,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.96,2.02,-0.04,-1.96,20902.3208,132,1.9841,{"date":213,"open":214,"high":215,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.03,2.07,2.04,-0.08,-3.77,10282.8701,123,2.0072,{"date":223,"open":224,"high":225,"low":206,"close":82,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",2.1,2.16,-0.0157,-0.74,21961.8701,307,2.0745,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",2.09,2.1357,2.08,0.0457,2.19,33839.8701,550,2.3159,{"date":242,"open":235,"high":224,"low":243,"close":233,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",2.01,0.0592,2.92,10808.8701,115,2.0681,{"date":250,"open":235,"high":224,"low":186,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",2.0308,-0.0292,-1.42,10440.8701,257,2.0404,{"date":258,"open":214,"high":259,"low":206,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",2.06,0.0469,2.33,8393.8701,141,2.0958,{"date":266,"open":20,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",2.0984,1.976,2.0131,0.0181,0.91,4393.8701,111,2.0309,{"date":276,"open":214,"high":214,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",1.9701,1.995,-0.053,-2.59,2367.8701,60,1.9895,{"date":285,"open":286,"high":287,"low":205,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.9719,2.048,0.068,3.43,1467.8701,70,1.9985,{"date":294,"open":216,"high":216,"low":20,"close":20,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",-0.045,-2.22,8002.8701,175,1.998,{"date":301,"open":196,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.0919,1.9201,2.025,0.115,6.02,21184.894385,405,2.013,{"date":311,"open":233,"high":233,"low":312,"close":197,"change":217,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",1.9,-4.02,12708.238918,172,1.9206,{"date":318,"open":206,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.1091,1.99,-0.065,-3.16,20016.9201,174,2.0337,{"date":327,"open":195,"high":233,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.8572,2.055,0.085,4.31,14653.590193,113,2.029,{"date":336,"open":320,"high":337,"low":27,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",2.0182,1.97,0.01,0.51,20002.8701,159,1.9013,{"date":345,"open":320,"high":346,"low":195,"close":205,"change":207,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.005,-2,14377.9801,143,1.9712,{"date":352,"open":237,"high":353,"low":354,"close":186,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.4,1.9501,-0.29,-12.66,42487.9701,273,2.0708,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":217,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",2.32,2.38,2.245,2.29,-3.38,3467.094166,99,2.2925,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",2.402,2.5399,2.3222,2.37,-0.1534,-6.08,12126.908925,109,2.3833,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",2.39,2.6106,2.5234,0.1134,4.71,7028.398596,137,2.4554,{"date":392,"open":393,"high":394,"low":261,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",2.5346,2.6489,2.41,-0.165,-6.41,39057.352128,276,2.4125,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":21,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",2.66,2.5331,2.575,-2.83,9432.4701,87,2.565,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",2.5103,2.65,0.14,5.58,4050.8701,179,2.5909,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",2.59,2.6533,2.5004,2.51,-0.14,-5.28,7236.8701,149,2.5593,{"date":431,"open":432,"high":413,"low":433,"close":413,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",2.52,2.5168,0.11,4.33,7109.8701,124,2.5456,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",2.67,2.53,2.54,-0.12,-4.51,5813.654385,151,2.594,{"date":450,"open":451,"high":452,"low":453,"close":403,"change":132,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",2.562,2.7499,2.56,3.5,23412.453653,327,2.6342,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",2.48,2.6482,2.57,-0.01,-0.39,20115.3701,200,2.5632,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",2.595,2.6346,2.5301,2.58,-0.03,-1.15,6102.961651,180,2.5962,{"date":480,"open":442,"high":481,"low":460,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",2.6473,2.61,0.06,2.35,14276.611429,187,2.574,{"date":489,"open":490,"high":491,"low":460,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",2.5888,2.6299,2.55,-0.05,-1.92,13290.606447,223,2.5294,{"date":499,"open":500,"high":501,"low":492,"close":502,"change":414,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",2.7443,2.7999,2.6,5.69,15772.163339,142,2.6154,{"date":508,"open":482,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",2.75,2.3576,2.46,-0.23,-8.55,26506.8701,220,2.4846,{"date":518,"open":519,"high":189,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",2.79,2.6647,2.69,-0.21,-7.24,14404.727461,197,2.7586,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",2.82,2.9094,2.9,0.05,1.75,20322.8201,193,2.8512,{"date":538,"open":189,"high":539,"low":540,"close":541,"change":434,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",2.88,2.72,2.85,4.01,56835.8701,316,2.8107,{"date":547,"open":462,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",2.74,2.4801,0.17,6.61,87440.293025,1181,2.684,{"date":556,"open":413,"high":557,"low":558,"close":462,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",2.6692,2.5,-0.06,-2.28,3262.9201,235,2.5636,{"date":565,"open":566,"high":567,"low":558,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",2.68,2.77,2.63,-0.0511,-1.91,31639.3701,359,2.5999,{"date":575,"open":509,"high":576,"low":577,"close":578,"change":579,"percent_change":151,"volume":580,"transactions":581,"vwap":582},"2026-08-04",2.8085,2.5508,2.6811,0.0311,66702.5701,511,2.7003,{"date":584,"open":365,"high":585,"low":365,"close":413,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",2.8399,0.36,15.72,146453.3737,1152,2.5908,{"date":592,"open":593,"high":594,"low":593,"close":365,"change":414,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",2.15,2.3992,6.51,25695.3701,354,2.2658,{"date":600,"open":601,"high":362,"low":602,"close":593,"change":532,"percent_change":363,"volume":603,"transactions":604,"vwap":605},"2026-07-30",2.11,2.0258,10871.8701,138,2.2301,{"date":607,"open":608,"high":609,"low":216,"close":224,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",2.27,2.3,-0.17,-7.49,32622.8701,260,2.1859,{"date":616,"open":601,"high":617,"low":224,"close":608,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",2.34,0.15,7.08,25370.866264,271,2.238,{"date":624,"open":96,"high":625,"low":243,"close":82,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",2.22,-0.056,-2.57,23469.411303,216,2.1373,{"date":632,"open":365,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",2.3343,2.176,-0.074,-3.29,22604.9701,388,2.2285,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":522,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",2.45,2.471,2.25,-8.54,17131.9701,218,2.3998,{"date":650,"open":651,"high":453,"low":511,"close":511,"change":652,"percent_change":652,"volume":653,"transactions":417,"vwap":654},"2026-07-22",2.5172,0,26642,2.4848,{"date":656,"open":657,"high":492,"low":511,"close":511,"change":339,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",2.49,0.41,15280.0038,288,2.4872,{"date":663,"open":519,"high":519,"low":642,"close":642,"change":559,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",-2.39,14825.9,363,2.5374,{"date":669,"open":462,"high":502,"low":558,"close":424,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":424},"2026-07-17",-0.1,-3.83,19400,{"date":674,"open":567,"high":675,"low":443,"close":482,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":482},"2026-07-16",2.798,-0.19,-6.79,29100,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":670,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-15",2.89,2.99,2.78,2.8,-3.45,22100,{"date":688,"open":689,"high":690,"low":541,"close":531,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":531},"2026-07-14",2.98,3.075,-0.07,-2.36,34900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",3.05,3.073,2.96,2.97,-0.11,-3.57,33200,{"date":704,"open":705,"high":706,"low":682,"close":707,"change":610,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-10",3.155,3.36,3.08,-5.23,60000,{"date":711,"open":712,"high":713,"low":539,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",3.01,3.26,3.25,0.27,9.06,63300,{"date":719,"open":720,"high":720,"low":699,"close":689,"change":670,"percent_change":721,"volume":722,"transactions":9,"vwap":689},"2026-07-08",3.2,-3.25,46900,{"date":724,"open":725,"high":726,"low":727,"close":707,"change":474,"percent_change":728,"volume":729,"transactions":9,"vwap":707},"2026-07-07",3.063,3.3,2.95,-0.96,29800,{"date":731,"open":732,"high":720,"low":733,"close":734,"change":532,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-06",3.16,3.02,3.11,1.63,14000,{"date":738,"open":739,"high":740,"low":696,"close":741,"change":700,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-02",3.193,3.39,3.06,-3.47,37700,{"date":745,"open":746,"high":747,"low":741,"close":748,"change":749,"percent_change":713,"volume":750,"transactions":9,"vwap":748},"2026-07-01",3.1,3.296,3.17,0.1,19900,{"date":752,"open":753,"high":754,"low":696,"close":755,"change":670,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-30",3.19,3.245,3.07,-3.15,21200,{"date":759,"open":740,"high":760,"low":746,"close":748,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":748},"2026-06-29",3.42,-0.13,-3.94,28100,{"date":765,"open":766,"high":289,"low":767,"close":726,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":726},"2026-06-26",3.04,3.03,0.28,9.27,109200,{"date":772,"open":734,"high":773,"low":712,"close":733,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":733},"2026-06-25",3.28,-0.2,-6.21,37300,{"date":778,"open":779,"high":780,"low":746,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",3.15,3.37,3.22,0.03,0.94,56500,{"date":786,"open":787,"high":788,"low":682,"close":753,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":753},"2026-06-23",3.099,3.24,0.13,4.25,52000,{"date":793,"open":794,"high":795,"low":712,"close":741,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":741},"2026-06-22",3.135,3.145,-0.155,-4.82,18200,{"date":800,"open":753,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-18",3.32,3.025,3.215,0.145,4.72,21800,{"date":808,"open":809,"high":810,"low":696,"close":755,"change":512,"percent_change":811,"volume":812,"transactions":9,"vwap":755},"2026-06-17",3.345,3.4,-6.97,39400,{"date":814,"open":815,"high":816,"low":817,"close":726,"change":474,"percent_change":818,"volume":819,"transactions":9,"vwap":726},"2026-06-16",3.33,3.7,3.29,-0.9,75700,{"date":821,"open":822,"high":823,"low":815,"close":815,"change":339,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-15",3.38,3.49,0.3,26700,{"date":827,"open":828,"high":829,"low":781,"close":801,"change":676,"percent_change":830,"volume":831,"transactions":9,"vwap":801},"2026-06-12",3.34,3.47,-5.41,45800,{"date":833,"open":781,"high":834,"low":748,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",3.67,3.51,0.215,6.53,117600,{"date":840,"open":841,"high":842,"low":753,"close":843,"change":844,"percent_change":762,"volume":729,"transactions":9,"vwap":843},"2026-06-10",3.41,3.466,3.295,-0.135,{"date":846,"open":720,"high":454,"low":733,"close":289,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":289},"2026-06-09",0.245,7.69,81400,{"date":851,"open":852,"high":773,"low":853,"close":854,"change":305,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-08",3.09,3.032,3.185,3.75,43200,{"date":858,"open":859,"high":859,"low":712,"close":755,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":755},"2026-06-05",3.65,-0.72,-19,87400,{"date":864,"open":753,"high":865,"low":732,"close":866,"change":658,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",3.891,3.79,12.13,170300,{"date":870,"open":773,"high":760,"low":753,"close":822,"change":789,"percent_change":871,"volume":872,"transactions":9,"vwap":822},"2026-06-03",4,41300,{"date":874,"open":875,"high":815,"low":779,"close":714,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":714},"2026-06-02",3.27,-0.09,-2.69,34600,{"date":880,"open":454,"high":881,"low":788,"close":828,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":828},"2026-06-01",3.77,-0.28,-7.73,95700,{"date":886,"open":781,"high":816,"low":781,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",3.62,0.23,6.78,92500,{"date":892,"open":720,"high":893,"low":720,"close":740,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":740},"2026-05-28",3.59,0.29,9.35,210600,{"date":898,"open":852,"high":899,"low":189,"close":746,"change":474,"percent_change":728,"volume":900,"transactions":9,"vwap":746},"2026-05-27",3.66,253100,{"date":902,"open":727,"high":726,"low":509,"close":903,"change":207,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-26",3.13,-1.26,193600,{"date":907,"open":682,"high":726,"low":908,"close":748,"change":117,"percent_change":909,"volume":910,"transactions":9,"vwap":748},"2026-05-22",2.701,12.41,577000,{"date":912,"open":913,"high":914,"low":558,"close":529,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":529},"2026-05-21",2.64,2.975,0.12,4.44,367300,{"date":919,"open":413,"high":548,"low":913,"close":920,"change":463,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-20",2.7,-0.37,231100,{"date":924,"open":540,"high":925,"low":913,"close":926,"change":927,"percent_change":766,"volume":928,"transactions":9,"vwap":926},"2026-05-19",2.845,2.71,0.08,19200,{"date":930,"open":926,"high":925,"low":931,"close":568,"change":474,"percent_change":932,"volume":933,"transactions":9,"vwap":568},"2026-05-18",2.62,-1.13,31400,{"date":935,"open":548,"high":509,"low":936,"close":403,"change":876,"percent_change":937,"volume":938,"transactions":9,"vwap":403},"2026-05-15",2.645,-3.27,40200,{"date":940,"open":941,"high":925,"low":540,"close":509,"change":425,"percent_change":942,"volume":943,"transactions":9,"vwap":509},"2026-05-14",2.81,-4.84,23000,{"date":945,"open":727,"high":689,"low":946,"close":681,"change":217,"percent_change":877,"volume":947,"transactions":9,"vwap":681},"2026-05-13",2.83,31900,{"date":949,"open":781,"high":781,"low":946,"close":699,"change":670,"percent_change":950,"volume":951,"transactions":9,"vwap":699},"2026-05-12",-3.26,44900,{"date":953,"open":954,"high":788,"low":955,"close":755,"change":700,"percent_change":956,"volume":957,"transactions":9,"vwap":755},"2026-05-11",3.18,3.065,-3.46,43600,{"date":959,"open":781,"high":801,"low":746,"close":954,"change":700,"percent_change":960,"volume":961,"transactions":9,"vwap":954},"2026-05-08",-3.34,83700,{"date":963,"open":964,"high":965,"low":707,"close":817,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":817},"2026-05-07",3.254,3.69,0.045,1.39,131800,{"date":970,"open":714,"high":810,"low":741,"close":754,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":754},"2026-05-06",0.015,0.46,72600,{"date":975,"open":810,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-05",3.455,3.21,3.23,-0.22,-6.38,57300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":700,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-04",3.52,3.72,3.201,3.45,-3.09,94800,{"date":991,"open":707,"high":992,"low":245,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-01",3.691,3.56,0.475,15.4,291800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-30",3.055,3.286,2.852,3.085,0.125,4.22,53600,{"date":1007,"open":733,"high":696,"low":1008,"close":698,"change":700,"percent_change":1009,"volume":1010,"transactions":9,"vwap":698},"2026-04-29",2.795,-3.58,44400,{"date":1012,"open":1013,"high":1014,"low":741,"close":755,"change":700,"percent_change":956,"volume":1015,"transactions":9,"vwap":755},"2026-04-28",3.107,3.205,36900,{"date":1017,"open":875,"high":828,"low":1018,"close":954,"change":670,"percent_change":1019,"volume":1020,"transactions":9,"vwap":954},"2026-04-27",3.14,-3.05,12600,{"date":1022,"open":746,"high":1023,"low":712,"close":773,"change":915,"percent_change":1024,"volume":1025,"transactions":9,"vwap":773},"2026-04-24",3.302,3.8,28800,{"date":1027,"open":788,"high":726,"low":707,"close":732,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":732},"2026-04-23",-0.25,-7.33,55900,{"date":1032,"open":746,"high":841,"low":727,"close":841,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":841},"2026-04-22",0.301,9.68,97400,{"date":1037,"open":1038,"high":810,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-21",3.35,2.91,3.109,-0.231,-6.92,160800,{"date":1045,"open":454,"high":454,"low":978,"close":828,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":828},"2026-04-20",-0.18,-5.11,40300,{"date":1050,"open":1051,"high":859,"low":706,"close":984,"change":339,"percent_change":768,"volume":1052,"transactions":9,"vwap":984},"2026-04-17",3.48,35000,{"date":1054,"open":841,"high":893,"low":714,"close":835,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":835},"2026-04-16",0.04,1.15,30300,{"date":1059,"open":773,"high":454,"low":788,"close":829,"change":550,"percent_change":1060,"volume":1061,"transactions":9,"vwap":829},"2026-04-15",5.15,20000,{"date":1063,"open":720,"high":454,"low":954,"close":726,"change":915,"percent_change":881,"volume":1064,"transactions":9,"vwap":726},"2026-04-14",32500,{"date":1066,"open":810,"high":1067,"low":779,"close":954,"change":979,"percent_change":1068,"volume":1069,"transactions":9,"vwap":954},"2026-04-13",3.711,-6.47,171300,{"date":1071,"open":893,"high":1072,"low":810,"close":810,"change":676,"percent_change":1073,"volume":1074,"transactions":9,"vwap":810},"2026-04-10",3.625,-5.29,26300,{"date":1076,"open":835,"high":1077,"low":726,"close":893,"change":463,"percent_change":882,"volume":1078,"transactions":9,"vwap":893},"2026-04-09",3.886,44500,{"date":1080,"open":903,"high":816,"low":741,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-08",3.6,0.55,18.03,96600,{"date":1086,"open":834,"high":1087,"low":767,"close":696,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":696},"2026-04-07",3.82,-0.84,-21.59,81800,{"date":1092,"open":985,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-06",3.97,3.55,3.89,0.49,14.41,64900,{"date":1100,"open":720,"high":1101,"low":720,"close":810,"change":927,"percent_change":395,"volume":1102,"transactions":9,"vwap":810},"2026-04-02",3.68,31370,{"date":1104,"open":454,"high":1105,"low":766,"close":801,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":801},"2026-04-01",3.58,-1.16,-25.89,130925,{"date":1110,"open":1111,"high":1112,"low":871,"close":1113,"change":1114,"percent_change":816,"volume":1115,"transactions":9,"vwap":1113},"2026-03-31",4.32,4.56,4.48,0.16,18405,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1111,"change":774,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1111},"2026-03-30",4.74,4.8,4.28,-4.42,8335,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":89,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-27",4.76,4.4,4.52,-5.04,4835,{"date":1131,"open":1132,"high":1133,"low":1125,"close":1125,"change":559,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-03-26",4.82,5.02,-1.24,4015,{"date":1137,"open":1127,"high":1138,"low":1139,"close":1132,"change":824,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1132},"2026-03-25",5.08,4.5,6.64,18055,{"date":1143,"open":1127,"high":1144,"low":1139,"close":1127,"change":774,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1127},"2026-03-24",4.84,-4.24,6795,{"date":1148,"open":1139,"high":1149,"low":1139,"close":805,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":805},"2026-03-23",4.98,0.22,4.89,5790,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1139,"change":217,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1139},"2026-03-20",4.6,4.66,4.46,-1.75,6730,{"date":1161,"open":1162,"high":1163,"low":916,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-19",4.7,5.06,4.58,-0.3,-6.15,22415,{"date":1169,"open":1170,"high":1171,"low":1119,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-18",4.9,5,4.88,-0.02,-0.41,5270,{"date":1177,"open":1163,"high":1163,"low":1178,"close":1170,"change":217,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1170},"2026-03-17",4.86,-1.61,5025,{"date":1182,"open":1144,"high":1183,"low":1144,"close":1149,"change":927,"percent_change":735,"volume":1184,"transactions":9,"vwap":1149},"2026-03-16",5.3,11625,{"date":1186,"open":1171,"high":1171,"low":1119,"close":1170,"change":1173,"percent_change":1174,"volume":1187,"transactions":9,"vwap":1170},"2026-03-13",6440,{"date":1189,"open":1133,"high":1190,"low":1119,"close":1191,"change":444,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-12",5.12,4.92,-2.38,22335,{"date":1195,"open":1138,"high":1196,"low":1171,"close":1197,"change":207,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-11",5.26,5.04,-0.79,7500,{"date":1201,"open":1144,"high":1202,"low":1144,"close":1138,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1138},"2026-03-10",5.22,0.24,4.96,6110,{"date":1207,"open":1204,"high":1171,"low":1119,"close":1144,"change":217,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1144},"2026-03-09",-1.63,7025,{"date":1211,"open":1190,"high":1212,"low":916,"close":1191,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1191},"2026-03-06",5.14,-0.4,-7.52,12710,{"date":1217,"open":1218,"high":1219,"low":1171,"close":1219,"change":652,"percent_change":652,"volume":1220,"transactions":9,"vwap":1219},"2026-03-05",5.2,5.32,6745,{"date":1222,"open":1171,"high":1223,"low":1171,"close":1219,"change":54,"percent_change":454,"volume":1224,"transactions":9,"vwap":1219},"2026-03-04",5.46,8795,{"date":1226,"open":1132,"high":1218,"low":1227,"close":1212,"change":1114,"percent_change":977,"volume":1228,"transactions":9,"vwap":1212},"2026-03-03",4.54,12680,{"date":1230,"open":1196,"high":1231,"low":1118,"close":1149,"change":1213,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1149},"2026-03-02",5.28,-7.43,22005,{"date":1235,"open":1218,"high":1236,"low":1237,"close":1238,"change":1173,"percent_change":921,"volume":928,"transactions":9,"vwap":1238},"2026-02-27",5.5,5.1,5.38,{"date":1240,"open":1241,"high":1242,"low":1237,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-26",5.76,5.88,5.4,-0.6,-10,38445,{"date":1248,"open":1249,"high":1250,"low":1202,"close":1251,"change":652,"percent_change":652,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",5.7,6.6,6,92230,{"date":1254,"open":1249,"high":1251,"low":1162,"close":1251,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1251},"2026-02-24",0.74,14.07,1152925,{"date":1259,"open":1260,"high":1260,"low":1237,"close":1196,"change":414,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1196},"2026-02-23",5.34,2.73,1775,{"date":1264,"open":1265,"high":1265,"low":1237,"close":1190,"change":652,"percent_change":652,"volume":1266,"transactions":9,"vwap":1190},"2026-02-20",5.24,410,{"date":1268,"open":1212,"high":1196,"low":1237,"close":1190,"change":1173,"percent_change":464,"volume":1269,"transactions":9,"vwap":1190},"2026-02-19",1175,{"date":1271,"open":1196,"high":1238,"low":1171,"close":1212,"change":425,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1212},"2026-02-18",-2.65,2350,{"date":1275,"open":1138,"high":1236,"low":1204,"close":1231,"change":168,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1231},"2026-02-17",3.94,4685,{"date":1279,"open":1133,"high":1280,"low":1171,"close":1138,"change":483,"percent_change":1281,"volume":1262,"transactions":9,"vwap":1138},"2026-02-13",5.48,1.2,{"date":1283,"open":1223,"high":1284,"low":1133,"close":1133,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1133},"2026-02-12",5.54,-0.44,-8.06,3170,{"date":1289,"open":1290,"high":1242,"low":1243,"close":1223,"change":670,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1223},"2026-02-11",5.68,-1.8,4525,{"date":1294,"open":1190,"high":1251,"low":1171,"close":1295,"change":1114,"percent_change":698,"volume":1296,"transactions":9,"vwap":1295},"2026-02-10",5.56,6225,{"date":1298,"open":1196,"high":1299,"low":1218,"close":1243,"change":414,"percent_change":403,"volume":1300,"transactions":9,"vwap":1243},"2026-02-09",5.8,1745,{"date":1302,"open":1156,"high":1243,"low":1112,"close":1196,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1196},"2026-02-06",0.6,12.88,5340,{"date":1307,"open":1178,"high":1178,"low":1139,"close":1156,"change":89,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1156},"2026-02-05",-4.9,5695,{"date":1311,"open":1190,"high":1218,"low":1162,"close":1170,"change":1165,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1170},"2026-02-04",-5.77,3730,{"date":1315,"open":1237,"high":1243,"low":1163,"close":1218,"change":749,"percent_change":205,"volume":1316,"transactions":9,"vwap":1218},"2026-02-03",3125,{"date":1318,"open":1196,"high":1319,"low":1237,"close":1237,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1237},"2026-02-02",5.36,-0.16,-3.04,6130,{"date":1324,"open":1325,"high":1290,"low":1196,"close":1196,"change":1165,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1196},"2026-01-30",5.6,-5.4,4300,{"date":1329,"open":1241,"high":1251,"low":1295,"close":1295,"change":774,"percent_change":742,"volume":1330,"transactions":9,"vwap":1295},"2026-01-29",6985,{"date":1332,"open":1241,"high":1333,"low":1236,"close":1241,"change":652,"percent_change":652,"volume":1334,"transactions":9,"vwap":1241},"2026-01-28",6.2,2600,{"date":1336,"open":1243,"high":1333,"low":1243,"close":1241,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1241},"2026-01-27",0.26,4.73,10120,{"date":1341,"open":1241,"high":1251,"low":1342,"close":1236,"change":1343,"percent_change":445,"volume":1344,"transactions":9,"vwap":1236},"2026-01-26",5.42,-0.26,2830,{"date":1346,"open":1251,"high":1347,"low":1241,"close":1241,"change":670,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1241},"2026-01-23",6.08,-1.71,2230,{"date":1351,"open":1342,"high":1352,"low":1218,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-22",6.04,5.86,0.38,6.93,3815,{"date":1358,"open":1299,"high":1299,"low":1237,"close":1280,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1280},"2026-01-21",-0.36,-6.16,13530,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1285,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-20",6.28,5.62,5.84,-7.01,13160,{"date":1370,"open":1371,"high":1372,"low":1333,"close":1364,"change":207,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2026-01-16",6.32,6.4,-0.63,6835,{"date":1376,"open":1377,"high":1372,"low":1378,"close":1371,"change":749,"percent_change":1379,"volume":1135,"transactions":9,"vwap":1371},"2026-01-15",6.36,6.3,1.61,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":670,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-14",6.26,6.5,6.22,-1.58,6800,{"date":1388,"open":1389,"high":1390,"low":1371,"close":1371,"change":670,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1371},"2026-01-13",6.42,6.58,-1.56,3095,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1389,"change":483,"percent_change":783,"volume":1397,"transactions":9,"vwap":1389},"2026-01-12",6.14,6.92,2590,{"date":1399,"open":1390,"high":1400,"low":1377,"close":1377,"change":483,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1377},"2026-01-09",6.82,0.95,1590,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1378,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1378},"2026-01-08",6.18,7,0.02,0.32,4820,{"date":1411,"open":1250,"high":1250,"low":306,"close":1364,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1364},"2026-01-07",-0.32,-4.85,9850,{"date":1416,"open":1352,"high":1406,"low":1352,"close":1250,"change":102,"percent_change":769,"volume":1417,"transactions":9,"vwap":1250},"2026-01-06",11200,{"date":1419,"open":1333,"high":1250,"low":1352,"close":1352,"change":1343,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1352},"2026-01-05",-4.13,8045,{"date":1423,"open":1371,"high":1390,"low":1424,"close":1378,"change":168,"percent_change":773,"volume":1425,"transactions":9,"vwap":1378},"2026-01-02",6.1,1920,{"date":1427,"open":1428,"high":1406,"low":1251,"close":1424,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1424},"2025-12-31",6.98,-0.7,-10.29,14190,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":652,"percent_change":652,"volume":1437,"transactions":9,"vwap":1436},"2025-12-30",6.9,7.2,6.8,9225,{"date":1439,"open":1250,"high":1406,"low":1440,"close":1436,"change":444,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1436},"2025-12-29",6.44,-1.73,6820,{"date":1444,"open":1436,"high":1445,"low":1372,"close":1396,"change":927,"percent_change":151,"volume":1446,"transactions":9,"vwap":1396},"2025-12-26",7.5,20805,{"date":1448,"open":1405,"high":1449,"low":1405,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-24",6.94,6.84,0.54,8.57,10100,{"date":1455,"open":1456,"high":1457,"low":1364,"close":1378,"change":670,"percent_change":1391,"volume":1458,"transactions":9,"vwap":1378},"2025-12-23",6.38,7.58,38480,{"date":1460,"open":1461,"high":1462,"low":1333,"close":1372,"change":1359,"percent_change":1463,"volume":1309,"transactions":9,"vwap":1372},"2025-12-22",6.56,6.76,-5.33,{"date":1465,"open":1406,"high":1466,"low":1467,"close":1462,"change":1320,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1462},"2025-12-19",7.36,6.66,-2.31,7980,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1396,"change":1203,"percent_change":893,"volume":1475,"transactions":9,"vwap":1396},"2025-12-18",6.68,7.14,6.62,15755,{"date":1477,"open":1478,"high":1479,"low":1250,"close":1472,"change":818,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1472},"2025-12-17",7.04,7.4,-11.87,7820,{"date":1483,"open":1479,"high":1484,"low":1435,"close":1457,"change":414,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1457},"2025-12-16",7.82,1.88,8745,{"date":1488,"open":1466,"high":1489,"low":916,"close":1490,"change":927,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-15",7.9,7.44,1.09,50515,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1466,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1466},"2025-12-12",8.38,8.5,7.28,-1.06,-12.59,11945,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":425,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-11",8.56,8.4,8.42,-1.64,4465,{"date":1509,"open":1510,"high":1511,"low":1504,"close":1503,"change":559,"percent_change":1429,"volume":1512,"transactions":9,"vwap":1503},"2025-12-10",8.46,8.86,5440,{"date":1514,"open":1515,"high":1516,"low":1496,"close":1517,"change":559,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-09",8.54,8.88,8.62,-0.69,4040,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1046,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-08",8.78,9.2,8.64,8.68,-2.03,4980,{"date":1529,"open":1530,"high":1531,"low":1525,"close":1511,"change":1359,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1511},"2025-12-05",9.22,9.54,-3.9,3250,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1530,"change":749,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1530},"2025-12-04",9,9.42,1.1,2710,{"date":1541,"open":1510,"high":1542,"low":1510,"close":1543,"change":112,"percent_change":1452,"volume":1544,"transactions":9,"vwap":1543},"2025-12-03",9.3,9.12,3795,{"date":1546,"open":1523,"high":1547,"low":1504,"close":1504,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1504},"2025-12-02",9.5,-1.1,-11.58,8515,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1547,"change":749,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1547},"2025-12-01",9.02,9.78,1.06,2635,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":979,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-28",9.52,10,9.4,-2.29,1330,{"date":1565,"open":1566,"high":1567,"low":1523,"close":1568,"change":425,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-26",9.76,9.8,9.62,-1.43,5435,{"date":1572,"open":1573,"high":1574,"low":1531,"close":1566,"change":1285,"percent_change":1575,"volume":1481,"transactions":9,"vwap":1566},"2025-11-25",10.3,10.4,-4.31,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1538,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-24",9.08,10.44,10.2,12.09,12015,{"date":1584,"open":1585,"high":1560,"low":1586,"close":1587,"change":768,"percent_change":748,"volume":1588,"transactions":9,"vwap":1587},"2025-11-21",8.94,8.8,9.1,4260,{"date":1590,"open":1034,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1312,"volume":1595,"transactions":9,"vwap":1593},"2025-11-20",10.08,8.74,8.82,-0.54,7040,{"date":1597,"open":1567,"high":1560,"low":716,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-19",9.36,-0.64,-6.4,13340,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1560,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1560},"2025-11-18",11.4,9.84,-2.3,-18.7,37135,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-17",13.24,13.28,12.2,12.3,-1.18,-8.75,6845,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-14",12.72,13.7,12.68,13.48,0.68,5.31,8385,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1594,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-13",13.46,13.58,12.44,12.8,-4.05,7130,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-12",13.86,13.9,12.62,13.34,-0.66,-4.71,10285,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-11",13.82,14.4,13.42,14,-1,-6.67,29045,{"date":1654,"open":1655,"high":995,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-10",14.6,15,-2.48,-14.19,19660,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":749,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-07",17.2,17.84,17,17.48,0.58,29735,{"date":1669,"open":1662,"high":1670,"low":1671,"close":1672,"change":1666,"percent_change":987,"volume":1673,"transactions":9,"vwap":1672},"2025-11-06",17.8,16.12,17.38,27635,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1676,"change":1408,"percent_change":196,"volume":1678,"transactions":9,"vwap":1676},"2025-11-05",16.8,16.3,9585,{"date":1680,"open":1681,"high":1662,"low":72,"close":1682,"change":670,"percent_change":1244,"volume":1683,"transactions":9,"vwap":1682},"2025-11-04",16,16.48,26025,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-03",16.4,16.98,15.9,16.58,0.4,2.47,17530,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-10-31",15.6,17.4,14.74,16.18,1.08,7.15,83800,{"date":1703,"open":1656,"high":1704,"low":1705,"close":1706,"change":652,"percent_change":652,"volume":1707,"transactions":9,"vwap":1706},"2025-10-30",15.2,14.62,15.1,11215,{"date":1709,"open":1704,"high":1710,"low":1656,"close":1706,"change":979,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1706},"2025-10-29",15.88,-1.44,26430,{"date":1714,"open":72,"high":1681,"low":1715,"close":1716,"change":774,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-28",15.26,15.32,-1.29,14200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":72,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":72},"2025-10-27",16.08,16.16,15.42,-0.56,-3.48,17055,{"date":1728,"open":1656,"high":1686,"low":1656,"close":1721,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1721},"2025-10-24",0.84,5.51,24200,{"date":1733,"open":1734,"high":1735,"low":1656,"close":1736,"change":425,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-23",15.28,15.76,15.24,-0.91,31820,{"date":1740,"open":1695,"high":1741,"low":1704,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-22",16.6,15.38,-1.22,-7.35,78635,{"date":1747,"open":1686,"high":1748,"low":1656,"close":1741,"change":460,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1741},"2025-10-21",18.059999,17.56,781305,{"date":1752,"open":1704,"high":995,"low":1753,"close":1754,"change":1755,"percent_change":636,"volume":1756,"transactions":9,"vwap":1754},"2025-10-20",13.6,14.12,-0.48,1256485,{"date":1758,"open":1759,"high":995,"low":1760,"close":1655,"change":444,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1655},"2025-10-17",13.94,13.8,-0.82,9480,{"date":1764,"open":1681,"high":1765,"low":1649,"close":1766,"change":253,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-16",16.14,14.72,-8.8,61240,{"date":1770,"open":1686,"high":1662,"low":1771,"close":1765,"change":1359,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1765},"2025-10-15",15.5,-2.18,117455,{"date":1775,"open":1698,"high":1689,"low":1655,"close":1776,"change":1173,"percent_change":444,"volume":1777,"transactions":9,"vwap":1776},"2025-10-14",16.5,12695,{"date":1779,"open":1780,"high":1687,"low":1781,"close":1782,"change":1173,"percent_change":444,"volume":1783,"transactions":9,"vwap":1782},"2025-10-13",16.32,16.2,16.52,6625,{"date":1785,"open":1786,"high":1786,"low":1686,"close":1787,"change":1506,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-10",18.2,16.54,-9.02,13910,{"date":1791,"open":26,"high":26,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-09",17.44,18.18,0.9,5.21,12410,{"date":1798,"open":1799,"high":1786,"low":1800,"close":1801,"change":1802,"percent_change":746,"volume":1803,"transactions":9,"vwap":1801},"2025-10-08",16.76,16.36,17.28,0.52,14700,{"date":1805,"open":1664,"high":1696,"low":1677,"close":1799,"change":774,"percent_change":1615,"volume":1806,"transactions":9,"vwap":1799},"2025-10-07",6875,{"date":1808,"open":1809,"high":1696,"low":1741,"close":1810,"change":425,"percent_change":1761,"volume":1811,"transactions":9,"vwap":1810},"2025-10-06",16.62,16.96,9105,{"date":1813,"open":1664,"high":1814,"low":1781,"close":1815,"change":1761,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-03",17.7,17.1,-4.58,13940,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1599,"percent_change":685,"volume":1823,"transactions":9,"vwap":1822},"2025-10-02",19.28,16.66,17.92,35780,{"date":1825,"open":1686,"high":1826,"low":1781,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-01",19.6,18.56,2.36,14.57,42790,{"date":1832,"open":1681,"high":1787,"low":1723,"close":1781,"change":1407,"percent_change":915,"volume":1833,"transactions":9,"vwap":1781},"2025-09-30",7045,{"date":1835,"open":1681,"high":1836,"low":1681,"close":1698,"change":1046,"percent_change":1548,"volume":1837,"transactions":9,"vwap":1698},"2025-09-29",16.78,5465,{"date":1839,"open":1741,"high":1741,"low":1681,"close":1800,"change":1429,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1800},"2025-09-26",-4.1,7320,{"date":1843,"open":1664,"high":1844,"low":1845,"close":1846,"change":1343,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-25",17.78,16.22,17.059999,-1.5,7935,{"date":1850,"open":1663,"high":1851,"low":1845,"close":1852,"change":1244,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-24",19,17.32,-3.35,18660,{"date":1856,"open":1786,"high":1857,"low":1815,"close":1822,"change":54,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1822},"2025-09-23",18.5,1.01,5670,{"date":1861,"open":1696,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-22",18.32,16.02,17.74,-1.04,-5.54,25155,{"date":1869,"open":1870,"high":1870,"low":1662,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-19",20.6,18.78,-1.62,-7.94,23910,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1650,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-18",21.4,19.4,20.4,-4.67,18060,{"date":1883,"open":1870,"high":1884,"low":1885,"close":1877,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1877},"2025-09-17",22,20.2,0.8,3.88,8720,{"date":1890,"open":1870,"high":1891,"low":1879,"close":1870,"change":1650,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1870},"2025-09-16",21.2,-4.63,5965,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-15",19.8,21.8,19.16,21.6,2.44,12.73,21335,{"date":1904,"open":1905,"high":1891,"low":1906,"close":1898,"change":1594,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1898},"2025-09-12",19.62,18.22,-2.74,21890,{"date":1910,"open":1879,"high":1911,"low":1898,"close":1912,"change":1913,"percent_change":1657,"volume":1914,"transactions":9,"vwap":1912},"2025-09-11",20.98,19.7,-0.5,7670,{"date":1916,"open":1662,"high":1870,"low":1662,"close":1885,"change":460,"percent_change":1649,"volume":1917,"transactions":9,"vwap":1885},"2025-09-10",12745,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-09",16.7,18,17.72,-0.58,-3.17,15655,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1840,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-08",22.4,22.9,17.3,18.3,-18.3,103720,{"date":1935,"open":1936,"high":1928,"low":1937,"close":1928,"change":306,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1928},"2025-09-05",16.86,16.84,36.75,62780,{"date":1941,"open":1681,"high":1662,"low":1942,"close":1943,"change":1944,"percent_change":733,"volume":1945,"transactions":9,"vwap":1943},"2025-09-04",15.8,16.38,0.48,13335,{"date":1947,"open":1870,"high":1870,"low":1948,"close":1688,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1688},"2025-09-03",15.22,-4.5,-22.06,38785,{"date":1953,"open":1891,"high":1928,"low":1954,"close":1879,"change":347,"percent_change":1955,"volume":1233,"transactions":9,"vwap":1879},"2025-09-02",20,-8.93,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1928,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1928},"2025-08-29",25,25.6,22.24,-2.6,-10.4,26510,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1958,"change":1969,"percent_change":1450,"volume":1970,"transactions":9,"vwap":1958},"2025-08-28",22.8,26,22.2,1.6,29090,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-27",25.8,28.8,23.2,23.4,-2.4,-9.3,50200,{"date":1981,"open":1982,"high":1983,"low":1884,"close":1973,"change":168,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1973},"2025-08-26",23.6,26.4,0.78,70135,{"date":1987,"open":1704,"high":177,"low":1655,"close":1959,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1959},"2025-08-25",11.1,76.55,1358180,{"date":1992,"open":1753,"high":1993,"low":1994,"close":1995,"change":82,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-22",18.34,12.4,14.5,17.12,534985,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":82,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-21",11.6,13,11.44,12.38,20.66,38825,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":860,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-20",10.8,9.92,10.26,-6.56,4610,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":1354,"percent_change":1105,"volume":2018,"transactions":9,"vwap":2017},"2025-08-19",11.8,10.6,10.98,4715,{"date":2020,"open":2021,"high":2016,"low":1580,"close":2016,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2016},"2025-08-18",10.28,0.34,3.31,2515,{"date":2026,"open":2000,"high":2000,"low":1560,"close":2010,"change":1337,"percent_change":502,"volume":2027,"transactions":9,"vwap":2010},"2025-08-15",6950,{"date":2029,"open":2030,"high":2031,"low":1567,"close":1560,"change":1255,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1560},"2025-08-14",9.88,11,7.99,22445,{"date":2035,"open":2036,"high":2037,"low":1543,"close":2038,"change":89,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-13",9.18,9.6,9.26,-2.53,2960,{"date":2042,"open":716,"high":1547,"low":1536,"close":1547,"change":1055,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1547},"2025-08-12",0.42,1870,{"date":2046,"open":1537,"high":1560,"low":1561,"close":2047,"change":89,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-11",9.46,-2.47,3020,{"date":2051,"open":2037,"high":2052,"low":2053,"close":2052,"change":1055,"percent_change":658,"volume":2054,"transactions":9,"vwap":2052},"2025-08-08",9.7,9.32,225,{"date":2056,"open":1566,"high":1566,"low":1561,"close":2057,"change":1343,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-07",9.66,-2.62,820,{"date":2061,"open":1574,"high":1574,"low":716,"close":2009,"change":915,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2009},"2025-08-06",1.22,3560,{"date":2065,"open":1568,"high":1605,"low":1542,"close":1567,"change":1203,"percent_change":424,"volume":2066,"transactions":9,"vwap":1567},"2025-08-05",5645,{"date":2068,"open":1542,"high":2069,"low":1536,"close":2070,"change":1320,"percent_change":2071,"volume":1262,"transactions":9,"vwap":2070},"2025-08-04",9.9,9.56,-1.65,{"date":2073,"open":1574,"high":1574,"low":1586,"close":2074,"change":207,"percent_change":1174,"volume":2075,"transactions":9,"vwap":2074},"2025-08-01",9.72,3670,{"date":2077,"open":1566,"high":1554,"low":2053,"close":1566,"change":1408,"percent_change":740,"volume":2078,"transactions":9,"vwap":1566},"2025-07-31",1830,{"date":2080,"open":2081,"high":2082,"low":1561,"close":2081,"change":1913,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-07-30",9.44,9.94,-5.03,910,{"date":2086,"open":2081,"high":2016,"low":1523,"close":2082,"change":102,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2082},"2025-07-29",5.97,1210,{"date":2090,"open":2037,"high":2057,"low":1523,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-28",9.38,-0.42,-4.29,3765,{"date":2096,"open":2097,"high":2016,"low":2074,"close":1567,"change":1923,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1567},"2025-07-25",10.06,-5.59,12225,{"date":2101,"open":1580,"high":2016,"low":2102,"close":2103,"change":824,"percent_change":689,"volume":2104,"transactions":9,"vwap":2103},"2025-07-24",9.64,10.38,5665,{"date":2106,"open":1574,"high":1574,"low":1605,"close":1591,"change":1114,"percent_change":1379,"volume":2107,"transactions":9,"vwap":1591},"2025-07-23",4150,{"date":2109,"open":1561,"high":1591,"low":1530,"close":2009,"change":1408,"percent_change":815,"volume":2110,"transactions":9,"vwap":2009},"2025-07-22",6070,{"date":2112,"open":1561,"high":1567,"low":1536,"close":2037,"change":749,"percent_change":61,"volume":2113,"transactions":9,"vwap":2037},"2025-07-21",8255,{"date":2115,"open":1034,"high":1034,"low":1542,"close":1547,"change":414,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1547},"2025-07-18",1.5,2805,{"date":2119,"open":2037,"high":1034,"low":2120,"close":1598,"change":1114,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1598},"2025-07-17",8.9,1.74,5725,{"date":2124,"open":2036,"high":2047,"low":2120,"close":1523,"change":168,"percent_change":625,"volume":2125,"transactions":9,"vwap":1523},"2025-07-16",2205,{"date":2127,"open":2037,"high":1034,"low":1516,"close":1536,"change":2128,"percent_change":1633,"volume":2129,"transactions":9,"vwap":1536},"2025-07-15",-0.38,2770,{"date":2131,"open":1547,"high":2030,"low":1523,"close":2091,"change":54,"percent_change":205,"volume":2132,"transactions":9,"vwap":2091},"2025-07-14",4235,{"date":2134,"open":1587,"high":2052,"low":1536,"close":1523,"change":670,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1523},"2025-07-11",-1.08,2455,{"date":2138,"open":1553,"high":2053,"low":1536,"close":1542,"change":559,"percent_change":1599,"volume":2139,"transactions":9,"vwap":1542},"2025-07-10",1100,{"date":2141,"open":1561,"high":1547,"low":2120,"close":1598,"change":207,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1598},"2025-07-09",-0.43,4440,{"date":2145,"open":2146,"high":1561,"low":2146,"close":1561,"change":1886,"percent_change":1542,"volume":2147,"transactions":9,"vwap":1561},"2025-07-08",8.52,5660,{"date":2149,"open":1536,"high":1536,"low":1510,"close":2150,"change":1594,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-07",8.6,-5.91,4650,{"date":2154,"open":2150,"high":2155,"low":2146,"close":2156,"change":2157,"percent_change":1497,"volume":2158,"transactions":9,"vwap":2156},"2025-07-03",9.98,9.14,0.62,5105,{"date":2160,"open":2150,"high":1516,"low":2161,"close":2146,"change":915,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2146},"2025-07-02",8,1.43,11675,{"date":2165,"open":2037,"high":2052,"low":1484,"close":1504,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1504},"2025-07-01",-1.4,-14.29,24205,{"date":2170,"open":1580,"high":1574,"low":2052,"close":1567,"change":1913,"percent_change":1413,"volume":2171,"transactions":9,"vwap":1567},"2025-06-30",7960,{"date":2173,"open":2021,"high":2016,"low":1580,"close":1573,"change":1165,"percent_change":406,"volume":2174,"transactions":9,"vwap":1573},"2025-06-27",8460,{"date":2176,"open":2008,"high":2031,"low":1580,"close":2016,"change":1213,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2016},"2025-06-26",-3.64,5385,{"date":2180,"open":2181,"high":2031,"low":2182,"close":2031,"change":168,"percent_change":2183,"volume":2063,"transactions":9,"vwap":2031},"2025-06-25",10.9,10.56,1.85,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2008,"change":1407,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2008},"2025-06-24",10.94,10.66,0.19,3515,{"date":2191,"open":2016,"high":2031,"low":2192,"close":2193,"change":1150,"percent_change":235,"volume":2194,"transactions":9,"vwap":2193},"2025-06-23",10.24,10.78,6895,{"date":2196,"open":1560,"high":2182,"low":1560,"close":2182,"change":102,"percent_change":1325,"volume":2197,"transactions":9,"vwap":2182},"2025-06-20",5315,{"date":2199,"open":2200,"high":2201,"low":1567,"close":1560,"change":1055,"percent_change":1690,"volume":2202,"transactions":9,"vwap":1560},"2025-06-18",10.16,10.58,2490,{"date":2204,"open":1580,"high":2192,"low":1567,"close":2205,"change":882,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-17",9.96,-2.73,6945,{"date":2209,"open":1574,"high":1574,"low":2210,"close":2192,"change":1173,"percent_change":676,"volume":2211,"transactions":9,"vwap":2192},"2025-06-16",10.02,4530,{"date":2213,"open":2016,"high":2016,"low":2210,"close":2010,"change":1599,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2010},"2025-06-13",-5.87,8940,{"date":2217,"open":2031,"high":2218,"low":2219,"close":2181,"change":444,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2181},"2025-06-12",11.3,10.84,-1.09,6125,{"date":2223,"open":2224,"high":2225,"low":2008,"close":2226,"change":1412,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-11",11.16,11.28,11.02,-2.82,3315,{"date":2230,"open":2231,"high":2002,"low":2219,"close":2232,"change":168,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-10",11.2,11.34,1.8,7690,{"date":2236,"open":2237,"high":2238,"low":2031,"close":2239,"change":1285,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-09",11.38,11.54,11.14,-3.8,5115,{"date":2243,"open":2244,"high":2245,"low":2008,"close":2245,"change":39,"percent_change":1352,"volume":2246,"transactions":9,"vwap":2245},"2025-06-06",11.18,11.58,6360,{"date":2248,"open":2231,"high":2249,"low":2250,"close":2251,"change":1913,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-05",11.5,10.5,10.92,-4.38,6480,{"date":2255,"open":2256,"high":2257,"low":2226,"close":2258,"change":774,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-04",11.96,12.06,11.42,-1.72,13790,{"date":2262,"open":2263,"high":2001,"low":2000,"close":2264,"change":2092,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-03",11.68,11.62,-3.49,21120,{"date":2268,"open":2269,"high":2270,"low":2000,"close":2271,"change":1106,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-02",12,12.7,12.04,-8.79,22395,{"date":2275,"open":1753,"high":2276,"low":1304,"close":2277,"change":1391,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-30",14.52,13.2,-10.57,46260,{"date":2281,"open":2282,"high":1771,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-05-29",13.38,12.5,14.76,3.12,26.8,1882040,{"date":2289,"open":2290,"high":2269,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-05-28",10.76,11.64,0.44,3.93,451105,{"date":2296,"open":2031,"high":2297,"low":2290,"close":2231,"change":1408,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2231},"2025-05-27",11.24,2.94,1460,{"date":2301,"open":2031,"high":2031,"low":2016,"close":2302,"change":768,"percent_change":913,"volume":2303,"transactions":9,"vwap":2302},"2025-05-23",10.88,1070,{"date":2305,"open":2016,"high":2187,"low":2010,"close":2016,"change":425,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2016},"2025-05-22",-1.3,2195,{"date":2309,"open":1613,"high":1613,"low":2016,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-05-21",10.74,-1.46,-11.97,6605,{"date":2315,"open":2231,"high":1994,"low":2316,"close":1613,"change":1303,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1613},"2025-05-20",10.96,5.17,5850,{"date":2320,"open":2321,"high":2000,"low":1579,"close":2000,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2000},"2025-05-19",10.64,0.92,8.61,13760,{"date":2326,"open":2015,"high":2015,"low":2016,"close":2327,"change":2328,"percent_change":1420,"volume":2329,"transactions":9,"vwap":2327},"2025-05-16",10.68,-0.46,3200,{"date":2331,"open":2332,"high":2332,"low":2016,"close":2239,"change":692,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2239},"2025-05-15",13.18,-17.48,10005,{"date":2336,"open":1753,"high":1760,"low":2277,"close":2337,"change":1173,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-14",13.5,-0.15,1600,{"date":2341,"open":2001,"high":2342,"low":2269,"close":2343,"change":1255,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-13",13.62,13.52,5.79,3920,{"date":2347,"open":1994,"high":2348,"low":2269,"close":2348,"change":1944,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-12",12.78,3.9,2215,{"date":2352,"open":2256,"high":2353,"low":2256,"close":1614,"change":2022,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1614},"2025-05-09",13.3,2.84,2765,{"date":2357,"open":2008,"high":2256,"low":2008,"close":2256,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2256},"2025-05-08",1.28,11.99,1300,{"date":2362,"open":2016,"high":2031,"low":2016,"close":2327,"change":979,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2327},"2025-05-07",-2.02,745,{"date":2366,"open":2031,"high":1613,"low":2008,"close":2181,"change":749,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2181},"2025-05-06",0.93,3115,{"date":2370,"open":2016,"high":2297,"low":2016,"close":2008,"change":1913,"percent_change":1121,"volume":2371,"transactions":9,"vwap":2008},"2025-05-05",3080,{"date":2373,"open":2374,"high":2375,"low":2031,"close":2218,"change":652,"percent_change":652,"volume":2376,"transactions":9,"vwap":2218},"2025-05-02",11.12,12.96,2980,{"date":2378,"open":2269,"high":2269,"low":2231,"close":2218,"change":652,"percent_change":652,"volume":2379,"transactions":9,"vwap":2218},"2025-05-01",1675,{"date":2381,"open":1604,"high":1604,"low":2031,"close":2218,"change":979,"percent_change":570,"volume":2382,"transactions":9,"vwap":2218},"2025-04-30",1305,{"date":2384,"open":2015,"high":2015,"low":1604,"close":2385,"change":2386,"percent_change":2387,"volume":2059,"transactions":9,"vwap":2385},"2025-04-29",11.52,-0.68,-5.57,{"date":2389,"open":2269,"high":2390,"low":2391,"close":1613,"change":774,"percent_change":1179,"volume":2392,"transactions":9,"vwap":1613},"2025-04-28",12.6,11.48,1495,{"date":2394,"open":1994,"high":2001,"low":2395,"close":1994,"change":1055,"percent_change":1408,"volume":2125,"transactions":9,"vwap":1994},"2025-04-25",12.02,{"date":2397,"open":2269,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2024,"transactions":9,"vwap":2400},"2025-04-24",12.56,11.22,12.36,0.76,6.55,{"date":181,"open":2016,"high":2404,"low":2016,"close":2000,"change":29,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2000},11.86,9.43,3780]