[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HPAI":3,"homepage-market-summary":29,"stock-historical-HPAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HPAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Helport AI Limited Ordinary Shares","Nasdaq",null,"Common Stock","Helport AI Ltd is an artificial intelligence (AI) technology company that provides software-as-a-service and AI tools to the contact center industry. The flagship product, AI Assist, is a real-time, intelligent software co-pilot for customer engagement professionals. Its AI + Business Process Outsourcing (BPO) service combines AI software with customer contact agents as a turnkey offering for enterprise customers. The company is headquartered in Singapore, with operations across Asia and North America. It provides solutions to the public sector, including insurance, wealth management, mortgage, and others.","348",false,{"close":15,"open":16,"high":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},0.3041,0.326,0.303,0.322,-0.0179,-5.56,19104,133,0.3167,4.57,0.2512,479875.334410684,1.2,543,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},6.77,332010,121183633.602671,-94.47,"2025-04-22",[181,182,192,203,213,224,234,244,254,265,276,285,295,304,314,323,332,341,352,362,373,382,392,403,412,421,431,442,453,464,475,485,495,505,516,525,535,545,556,566,576,587,598,608,618,629,637,645,654,663,671,680,691,700,709,717,724,732,740,749,758,766,773,782,788,796,805,812,819,824,833,841,848,854,861,868,875,884,891,897,906,913,922,931,937,944,950,955,962,968,975,982,987,991,997,1002,1007,1015,1024,1031,1038,1044,1052,1058,1061,1067,1073,1080,1087,1094,1102,1107,1113,1119,1126,1131,1136,1141,1146,1149,1154,1157,1163,1169,1176,1183,1189,1193,1201,1206,1214,1221,1225,1232,1240,1248,1255,1261,1265,1272,1279,1286,1292,1298,1304,1310,1317,1321,1326,1329,1336,1340,1343,1346,1352,1357,1362,1366,1371,1376,1380,1387,1392,1397,1401,1405,1410,1415,1421,1429,1434,1439,1446,1450,1457,1462,1468,1471,1476,1483,1490,1495,1500,1505,1511,1519,1526,1533,1541,1547,1553,1558,1563,1569,1574,1578,1584,1590,1597,1602,1610,1615,1623,1628,1633,1638,1643,1650,1656,1660,1664,1668,1673,1679,1686,1690,1696,1704,1708,1714,1719,1724,1729,1734,1739,1744,1751,1756,1759,1763,1770,1777,1781,1786,1793,1798,1804,1810,1817,1822,1827,1832,1837,1843,1848,1854,1861,1866,1873,1877,1881,1885,1890,1895,1901,1907,1913,1918,1922,1927,1931,1934,1937,1940,1944,1950,1953,1955,1957,1961,1964,1967,1971,1975,1979,1983,1986,1990,1996,2001,2004,2006,2010,2015,2018,2022,2026,2029,2032,2036,2038,2042,2045,2049,2055,2059,2066,2073,2079,2084,2090,2096,2104,2110,2114,2120,2123,2125,2128,2137,2142,2146,2149,2152,2155,2161,2166,2172,2176,2182,2186,2191,2195,2199,2203,2209,2215,2220,2222,2225,2228,2233,2237,2245,2250,2252,2254,2259,2265,2268,2271,2274,2277,2283,2286,2293,2299,2306,2309,2311,2315,2320,2327,2331,2339,2345,2353,2358,2363,2370,2376,2385,2392,2396,2402],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.3338,0.3358,0.3201,0.0061,1.93,275837.673599,483,0.325,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.323099,0.3313,0.31125,0.3159,0.0019,0.61,122626.808736,364,0.3157,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.314,0.3267,0.3035,0.0005,0.16,94435,625,0.3138,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.3071,0.3199,0.3065,0.3135,-0.0011,-0.35,99249.324243,637,0.312,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.3015,0.3279,0.3146,0.013,4.31,202244,521,0.3115,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":66,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.31,0.3756,0.2893,0.3016,0.0027,1859920.337072,3433,0.3161,{"date":245,"open":246,"high":236,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.2914,0.2876,0.2989,0.0081,2.79,81622.916567,278,0.2934,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.2983,0.3099,0.2902,0.2908,-0.0092,-3.07,70628,369,0.2968,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.2945,0.3093,0.29,0.3,0.0055,1.87,89504,208,0.2981,{"date":277,"open":278,"high":279,"low":269,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.2909,0.3089,-0.0054,-1.8,261993.424906,929,0.3019,{"date":286,"open":275,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.3098,0.2881,0.2999,0.0054,1.83,208918.68165,763,0.2976,{"date":296,"open":297,"high":298,"low":269,"close":267,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.2965,0.3008,0.002,0.68,169900.393233,400,0.2925,{"date":305,"open":306,"high":307,"low":308,"close":303,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.297,0.3039,0.2879,-0.003,-1.02,207586.16279,351,0.2944,{"date":315,"open":316,"high":317,"low":269,"close":318,"change":198,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.292,0.3068,0.2955,0.65,250947,962,0.296,{"date":324,"open":270,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":327},"2026-09-11",0.3034,0.2833,0.2936,-0.0064,-2.13,267466.148886,992,{"date":333,"open":334,"high":335,"low":25,"close":270,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.282,0.3149,0.0008,0.27,1038465.4,2599,0.2884,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.41505,0.57999,0.2828,0.2992,-0.0974,-24.56,29501941.010522,51688,0.4498,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.4252,0.389,0.3966,-0.0328,-7.64,49200.559199,652,0.4061,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.429,0.439,0.412,0.4294,-0.0143,-3.22,19129.209,164,0.4208,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.4037,0.4437,0.0243,5.79,3849,110,0.4234,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.3902,0.4194,0.3901,0.0075,1.82,29651.578025,317,0.4059,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.3988,0.4197,0.39,0.4119,0.0214,5.48,72110.71875,627,0.4094,{"date":404,"open":405,"high":405,"low":146,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",0.42,0.3905,-0.0101,-2.52,86994.80365,374,0.3982,{"date":413,"open":414,"high":414,"low":126,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.45199,0.4006,-0.0174,-4.16,55556,271,0.413,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.4108,0.4472,0.418,-0.0021,-0.5,65710.213235,655,0.4258,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.4102,0.427,0.41,0.4201,-0.0039,-0.92,97462,166,0.4113,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.434,0.4534,0.423,0.424,-0.014,-3.2,339332,987,0.4526,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.45,0.46,0.428,0.438,-0.0027,-0.61,99231.368249,780,0.4473,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.4497,0.4898,0.432,0.4407,-0.0146,-3.21,49107,495,0.4669,{"date":476,"open":477,"high":478,"low":405,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",0.4462,0.4718,0.4553,0.0184,4.21,98441,371,0.4484,{"date":486,"open":487,"high":455,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",0.44,0.3906,0.4369,-0.0211,-4.61,111927.511619,422,0.4307,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":111,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.454,0.4679,0.425,0.458,-2.14,98077.921016,1025,0.4511,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",0.4755,0.4978,0.447,0.468,-0.0181,-3.72,505371.634842,1757,0.4736,{"date":517,"open":52,"high":518,"low":456,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",0.55,0.4861,0.0038,0.79,3375559.686336,8915,0.5556,{"date":526,"open":527,"high":528,"low":455,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.462,0.499799,0.4823,0.0073,1.54,62369.008759,448,0.4703,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":467},"2026-08-12",0.4912,0.529899,0.46871,0.475,-0.0071,-1.47,150958.957535,643,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",0.4902,0.5085,0.4801,0.4821,-0.0079,-1.61,20309.178697,135,0.4906,{"date":557,"open":558,"high":559,"low":560,"close":52,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",0.48,0.52,0.47,0.018,3.81,93240.141375,415,0.5026,{"date":567,"open":568,"high":569,"low":455,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.461,0.5292,0.472,0.0059,1.27,33769.106864,165,0.4756,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",0.4838,0.512151,0.4643,0.4661,-0.021,-4.31,27127.367346,152,0.4857,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",0.5031,0.5351,0.4792,0.4871,-0.0316,-6.09,103558.449486,372,0.5071,{"date":599,"open":600,"high":601,"low":457,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",0.433,0.53,0.5187,0.0335,6.9,141038.884575,349,0.5087,{"date":609,"open":610,"high":559,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",0.499599,0.47001,0.48525,-0.0144,-2.88,21931.535305,232,0.4919,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",0.484,0.4999,0.4707,0.4997,0.014,2.88,76033.845948,596,0.4824,{"date":630,"open":631,"high":632,"low":487,"close":586,"change":633,"percent_change":634,"volume":635,"transactions":302,"vwap":636},"2026-07-30",0.4499,0.5,0.0377,8.42,55335.023476,0.4711,{"date":638,"open":468,"high":456,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":376},"2026-07-29",0.431,0.448,0.0069,1.56,26924.227626,197,{"date":646,"open":455,"high":647,"low":648,"close":649,"change":19,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",0.4656,0.4313,0.4411,-3.9,45163.723404,217,0.4469,{"date":655,"open":468,"high":656,"low":639,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.485,0.459,0.0268,6.2,91655.320749,552,0.4564,{"date":664,"open":558,"high":558,"low":436,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",0.4322,-0.0298,-6.45,56134.658111,409,0.443,{"date":672,"open":673,"high":632,"low":674,"close":527,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",0.499,0.4533,-0.0552,-10.67,52554.078008,287,0.4659,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",0.444,0.5199,0.401,0.5172,0.0671,14.91,278430.940785,695,0.4629,{"date":692,"open":487,"high":693,"low":405,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",0.4717,0.4501,-0.0044,-0.97,336728.501276,580,0.4465,{"date":701,"open":656,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":575},"2026-07-20",0.5197,0.4341,0.4545,-0.0835,-15.52,676368.167221,1859,{"date":710,"open":711,"high":712,"low":560,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",0.47499999,0.685,0.53799999,0.078,16.96,9385300,{"date":718,"open":719,"high":719,"low":500,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",0.56999999,0.46000001,-0.101,-18,142300,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-15",0.62,0.63,0.56099999,-0.029,-4.92,71700,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",0.61000001,0.63999999,0.58999997,-0.037,-5.9,57100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-13",0.62099999,0.63099998,0.60000002,0.62699997,-0.022,-3.39,45300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",0.64099997,0.66000003,0.60500002,0.64899999,-0.001,-0.15,36600,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",0.67000002,0.68000001,0.64999998,-0.006,-0.91,48100,{"date":767,"open":760,"high":768,"low":762,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",0.70999998,0.65600002,-0.013,-1.94,43400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",0.69999999,0.70499998,0.64499998,0.66900003,-0.041,-5.77,140300,{"date":783,"open":784,"high":768,"low":727,"close":768,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":768},"2026-07-06",0.66799998,0.096,15.64,158000,{"date":789,"open":712,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",0.68800002,0.60100001,0.61400002,-0.09,-12.78,238200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",0.597,0.79000002,0.57999998,0.704,0.116,19.73,549800,{"date":806,"open":807,"high":808,"low":800,"close":809,"change":299,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-30",0.59899998,0.639,0.588,0.34,33900,{"date":813,"open":814,"high":762,"low":719,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",0.64600003,0.58600003,-0.015,-2.5,160600,{"date":820,"open":821,"high":762,"low":822,"close":791,"change":714,"percent_change":687,"volume":823,"transactions":9,"vwap":791},"2026-06-26",0.54900002,0.51999998,286200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",0.56400001,0.58700001,0.51499999,0.523,-0.054,-9.36,126800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",0.64399999,0.565,0.57700002,-0.033,-5.41,110200,{"date":842,"open":743,"high":843,"low":844,"close":734,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":734},"2026-06-23",0.65200001,0.602,-0.048,-7.29,93200,{"date":849,"open":727,"high":850,"low":727,"close":851,"change":852,"percent_change":378,"volume":853,"transactions":9,"vwap":851},"2026-06-22",0.75,0.65799999,0.036,169400,{"date":855,"open":752,"high":856,"low":726,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",0.77999997,0.62199998,-0.047,-7.03,80100,{"date":862,"open":863,"high":864,"low":784,"close":778,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":778},"2026-06-17",0.68300003,0.78899997,-0.016,-2.34,164000,{"date":869,"open":870,"high":871,"low":735,"close":712,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":712},"2026-06-16",0.79799998,0.80000001,-0.075,-9.87,221200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",0.72299999,0.88999999,0.68900001,0.75999999,0.015,2.01,152400,{"date":885,"open":886,"high":856,"low":734,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",0.76899999,0.745,-0.045,-5.7,259500,{"date":892,"open":878,"high":893,"low":850,"close":799,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":799},"2026-06-11",0.89999998,-0.119,-13.09,282900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",0.89899999,0.95499998,0.85600001,0.90899998,-0.044,-4.62,481000,{"date":907,"open":901,"high":908,"low":901,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",1.64,0.95300001,0.108,12.78,12822500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",0.92000002,0.95999998,0.81,0.84500003,-0.1,-10.58,52500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",0.94,1.09,0.87,0.94499999,-0.035,-3.57,102800,{"date":932,"open":88,"high":925,"low":916,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",0.98000002,-0.02,-2,100100,{"date":938,"open":924,"high":939,"low":940,"close":45,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":45},"2026-06-03",1.1,0.91000003,0.08,8.7,89800,{"date":945,"open":946,"high":88,"low":940,"close":915,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":915},"2026-06-02",0.96100003,-0.04,-4.17,90600,{"date":951,"open":952,"high":925,"low":916,"close":916,"change":793,"percent_change":953,"volume":954,"transactions":9,"vwap":916},"2026-06-01",1.06,-8.57,115000,{"date":956,"open":915,"high":925,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",0.86000001,1.05,0.147,16.28,196900,{"date":963,"open":940,"high":964,"low":957,"close":965,"change":561,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",0.92199999,0.903,2.03,43000,{"date":969,"open":970,"high":915,"low":957,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",0.91900003,0.88499999,-0.081,-8.39,102900,{"date":976,"open":977,"high":978,"low":916,"close":979,"change":903,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-26",1.03,1.04,0.96600002,-4.36,91500,{"date":983,"open":101,"high":984,"low":101,"close":101,"change":111,"percent_change":985,"volume":986,"transactions":9,"vwap":101},"2026-05-22",1.08,-0.98,79600,{"date":988,"open":977,"high":952,"low":101,"close":88,"change":989,"percent_change":989,"volume":990,"transactions":9,"vwap":88},"2026-05-21",0,84500,{"date":992,"open":993,"high":994,"low":101,"close":88,"change":919,"percent_change":995,"volume":996,"transactions":9,"vwap":88},"2026-05-20",1.11,1.17,-8.93,166100,{"date":998,"open":993,"high":994,"low":939,"close":999,"change":1000,"percent_change":455,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",1.12,0.005,204400,{"date":1003,"open":1004,"high":1004,"low":958,"close":1005,"change":928,"percent_change":1006,"volume":853,"transactions":9,"vwap":1005},"2026-05-18",1.14,1.115,-3.04,{"date":1008,"open":1009,"high":1010,"low":939,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",1.21,1.249,1.15,-0.13,-10.16,202600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",1.33,1.41,1.25,1.28,-0.14,-9.86,348600,{"date":1025,"open":1026,"high":1027,"low":1019,"close":1028,"change":941,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-13",1.3,1.44,1.42,5.97,808600,{"date":1032,"open":1019,"high":1033,"low":1034,"close":81,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":81},"2026-05-12",1.58,1.16,0.07,5.51,3143400,{"date":1039,"open":1020,"high":642,"low":1040,"close":572,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":572},"2026-05-11",1.22,0.284,28.8,32979600,{"date":1045,"open":1046,"high":45,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",0.93000001,0.92500001,0.986,-0.004,-0.4,6985200,{"date":1053,"open":1011,"high":27,"low":916,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",0.99000001,-0.16,-13.91,133700,{"date":1059,"open":1040,"high":1026,"low":1011,"close":1011,"change":793,"percent_change":1060,"volume":954,"transactions":9,"vwap":1011},"2026-05-06",-7.26,{"date":1062,"open":1063,"high":1026,"low":27,"close":1064,"change":1065,"percent_change":904,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",1.29,1.24,-0.06,69000,{"date":1068,"open":1069,"high":1069,"low":1040,"close":1026,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1026},"2026-05-04",1.47,-0.18,-12.16,77200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":106,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",1.401,1.48,1.4,4.23,5700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1028,"change":111,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1028},"2026-04-30",1.438,1.49,1.361,-0.7,6100,{"date":1088,"open":1089,"high":1076,"low":1090,"close":1091,"change":934,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",1.46,1.37,1.43,-1.38,12500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",1.51,1.55,1.45,-0.11,-7.05,13500,{"date":1103,"open":1104,"high":1105,"low":1104,"close":642,"change":947,"percent_change":817,"volume":1106,"transactions":9,"vwap":642},"2026-04-27",1.5,1.59,6600,{"date":1108,"open":1109,"high":1110,"low":1104,"close":1110,"change":106,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",1.53,1.6,3.9,2400,{"date":1114,"open":1115,"high":1115,"low":1091,"close":531,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":531},"2026-04-23",1.61,-0.059,-3.69,14100,{"date":1120,"open":531,"high":1110,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",1.524,1.599,0.059,3.83,4500,{"date":1127,"open":1076,"high":1097,"low":1098,"close":531,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":531},"2026-04-21",0.05,3.36,10500,{"date":1132,"open":1104,"high":1133,"low":1091,"close":1083,"change":947,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1083},"2026-04-20",1.52,-2.61,18400,{"date":1137,"open":1027,"high":1033,"low":1027,"close":1109,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1109},"2026-04-17",0.09,6.25,15500,{"date":1142,"open":1033,"high":1110,"low":81,"close":1027,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1027},"2026-04-16",-0.07,-4.64,66700,{"date":1147,"open":1083,"high":1105,"low":1076,"close":1096,"change":989,"percent_change":989,"volume":1148,"transactions":9,"vwap":1096},"2026-04-15",10400,{"date":1150,"open":1133,"high":1033,"low":1098,"close":1096,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1096},"2026-04-14",0.01,0.67,65700,{"date":1155,"open":1109,"high":1105,"low":1076,"close":1104,"change":947,"percent_change":1156,"volume":1093,"transactions":9,"vwap":1104},"2026-04-13",-2.6,{"date":1158,"open":1105,"high":1105,"low":1159,"close":531,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":531},"2026-04-10",1.505,-0.05,-3.14,34100,{"date":1164,"open":1033,"high":1165,"low":1166,"close":1105,"change":1160,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1105},"2026-04-09",1.7,1.421,-3.05,81900,{"date":1170,"open":1171,"high":1172,"low":1097,"close":908,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":908},"2026-04-08",1.66,1.74,0.02,1.23,17800,{"date":1177,"open":1178,"high":1178,"low":642,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-07",1.72,1.62,-0.17,-9.5,36500,{"date":1184,"open":1185,"high":1186,"low":1165,"close":1185,"change":111,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-06",1.79,1.8,-0.56,56600,{"date":1190,"open":1185,"high":1186,"low":531,"close":1186,"change":919,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2026-04-02",-5.26,169100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":126,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",1.85,2.29,1.75,1.9,26.67,2977800,{"date":1202,"open":291,"high":1203,"low":1104,"close":1104,"change":427,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1104},"2026-03-31",2.09,-25,80900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1118,"transactions":9,"vwap":1211},"2026-03-30",2.22,2.33,1.65,2,-0.162,-7.49,{"date":1215,"open":1208,"high":1208,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",1.95,2.162,-0.143,-6.2,2000,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1000,"percent_change":1224,"volume":302,"transactions":9,"vwap":1223},"2026-03-26",2.305,0.22,{"date":1226,"open":1227,"high":1228,"low":1211,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-03-25",2.3,2.55,-0.115,-4.76,5400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-24",2.25,2.59,2.415,0.185,8.3,3600,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-23",2.65,2.05,2.23,-0.08,-3.46,6300,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-03-20",2.31,2.525,-0.23,-9.06,1100,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1055,"percent_change":1260,"volume":173,"transactions":9,"vwap":1259},"2026-03-19",2.7,2.425,2.54,-5.93,{"date":1262,"open":1257,"high":1257,"low":1257,"close":1257,"change":1065,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-03-18",-2.17,1700,{"date":1266,"open":1267,"high":1268,"low":1257,"close":1269,"change":1035,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",2.8,2.89,2.76,2.6,2900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1239,"transactions":9,"vwap":1276},"2026-03-16",2.78,3.27,2.69,-0.135,-4.78,{"date":1280,"open":1281,"high":1282,"low":250,"close":1283,"change":1284,"percent_change":1285,"volume":1220,"transactions":9,"vwap":1283},"2026-03-13",2.802,2.861,2.825,0.025,0.89,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1267,"change":816,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1267},"2026-03-12",2.81,2.795,-0.53,2100,{"date":1293,"open":1294,"high":1294,"low":1288,"close":1295,"change":1151,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",2.842,2.815,0.36,1400,{"date":1299,"open":1300,"high":1300,"low":1267,"close":1301,"change":1070,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-10",2.832,2.805,-6.03,3700,{"date":1305,"open":1268,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1264,"transactions":9,"vwap":1306},"2026-03-09",2.985,2.82,0.125,4.37,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":396,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",2.85,2.86,2.84,0.011,1500,{"date":1318,"open":1307,"high":1313,"low":1267,"close":1319,"change":1320,"percent_change":1152,"volume":1264,"transactions":9,"vwap":1319},"2026-03-05",2.849,0.019,{"date":1322,"open":1323,"high":1312,"low":1307,"close":1323,"change":1173,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-04",2.83,0.71,2300,{"date":1327,"open":1323,"high":1312,"low":1288,"close":1288,"change":1180,"percent_change":889,"volume":1328,"transactions":9,"vwap":1288},"2026-03-03",1300,{"date":1330,"open":1331,"high":1332,"low":1307,"close":1333,"change":1334,"percent_change":1124,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",2.822,3.175,2.98,0.11,4100,{"date":1337,"open":1307,"high":1338,"low":1307,"close":1338,"change":1339,"percent_change":1018,"volume":1297,"transactions":9,"vwap":1338},"2026-02-27",2.87,0.04,{"date":1341,"open":1314,"high":1342,"low":1267,"close":1323,"change":1151,"percent_change":151,"volume":1264,"transactions":9,"vwap":1323},"2026-02-26",2.872,{"date":1344,"open":625,"high":625,"low":1307,"close":1307,"change":1173,"percent_change":1324,"volume":1345,"transactions":9,"vwap":1307},"2026-02-25",1600,{"date":1347,"open":1348,"high":1349,"low":1267,"close":1267,"change":919,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1267},"2026-02-24",2.922,2.96,-3.45,2700,{"date":1353,"open":1348,"high":1333,"low":1268,"close":1354,"change":1355,"percent_change":310,"volume":1356,"transactions":9,"vwap":1354},"2026-02-23",2.9,-0.03,3400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1151,"percent_change":810,"volume":1291,"transactions":9,"vwap":1361},"2026-02-20",2.94,3.095,2.93,{"date":1363,"open":1364,"high":1359,"low":1354,"close":1365,"change":989,"percent_change":989,"volume":1297,"transactions":9,"vwap":1365},"2026-02-19",2.91,2.92,{"date":1367,"open":1354,"high":1368,"low":1354,"close":1365,"change":1173,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1365},"2026-02-18",3,0.69,1800,{"date":1372,"open":1368,"high":1373,"low":1354,"close":1354,"change":1374,"percent_change":1375,"volume":1079,"transactions":9,"vwap":1354},"2026-02-17",3.25,-0.19,-6.15,{"date":1377,"open":1378,"high":1373,"low":1365,"close":80,"change":1355,"percent_change":1379,"volume":1086,"transactions":9,"vwap":80},"2026-02-13",3.21,-0.96,{"date":1381,"open":1382,"high":1382,"low":625,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-12",3.4,3.12,0.26,9.09,8600,{"date":1388,"open":1359,"high":1359,"low":1389,"close":1313,"change":1065,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1313},"2026-02-11",2.835,-2.05,6800,{"date":1393,"open":1354,"high":1394,"low":1354,"close":1365,"change":1395,"percent_change":978,"volume":1396,"transactions":9,"vwap":1365},"2026-02-10",3.065,0.03,5900,{"date":1398,"open":625,"high":1399,"low":625,"close":1268,"change":111,"percent_change":1400,"volume":1271,"transactions":9,"vwap":1268},"2026-02-09",3.01,-0.34,{"date":1402,"open":1365,"high":1365,"low":1354,"close":1354,"change":1403,"percent_change":1404,"volume":1325,"transactions":9,"vwap":1354},"2026-02-06",-0.049,-1.66,{"date":1406,"open":1361,"high":1407,"low":1354,"close":1407,"change":1408,"percent_change":1409,"volume":1291,"transactions":9,"vwap":1407},"2026-02-05",2.949,-0.011,-0.37,{"date":1411,"open":1412,"high":1412,"low":1349,"close":1349,"change":881,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1349},"2026-02-04",2.99,0.51,800,{"date":1416,"open":1412,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1351,"transactions":9,"vwap":1418},"2026-02-03",3.18,2.945,0.024,0.82,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-02",3.02,3.059,2.921,-0.079,-2.63,7500,{"date":1430,"open":1431,"high":1431,"low":1368,"close":1368,"change":1355,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1368},"2026-01-30",3.182,-0.99,4700,{"date":1435,"open":1364,"high":80,"low":1354,"close":1436,"change":1308,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-29",3.03,4.3,3800,{"date":1440,"open":1441,"high":1441,"low":1267,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-28",3.31,2.905,-0.395,-11.97,30100,{"date":1447,"open":1275,"high":1448,"low":1275,"close":1449,"change":1173,"percent_change":199,"volume":1297,"transactions":9,"vwap":1449},"2026-01-27",3.368,3.3,{"date":1451,"open":1452,"high":1453,"low":1373,"close":1454,"change":1455,"percent_change":1456,"volume":1125,"transactions":9,"vwap":1454},"2026-01-26",3.29,3.49,3.28,-0.061,-1.83,{"date":1458,"open":1454,"high":1459,"low":1454,"close":1460,"change":1395,"percent_change":1461,"volume":1079,"transactions":9,"vwap":1460},"2026-01-23",3.367,3.341,0.91,{"date":1463,"open":1449,"high":1464,"low":1275,"close":1465,"change":1466,"percent_change":1467,"volume":1370,"transactions":9,"vwap":1465},"2026-01-22",3.33,3.311,0.021,0.64,{"date":1469,"open":1452,"high":1470,"low":1452,"close":1452,"change":1173,"percent_change":199,"volume":1264,"transactions":9,"vwap":1452},"2026-01-21",3.363,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1275,"change":111,"percent_change":1475,"volume":1291,"transactions":9,"vwap":1275},"2026-01-20",3.356,3.24,-0.3,{"date":1477,"open":1478,"high":1479,"low":1454,"close":1454,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1454},"2026-01-16",3.5,3.6,-0.191,-5.5,9700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1428,"transactions":9,"vwap":1487},"2026-01-15",3.62,3.645,3.471,-0.129,-3.58,{"date":1491,"open":1492,"high":1492,"low":1479,"close":1479,"change":793,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1479},"2026-01-14",3.7,-2.44,3000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1065,"percent_change":1499,"volume":1254,"transactions":9,"vwap":1498},"2026-01-13",3.72,3.69,-1.6,{"date":1501,"open":1497,"high":1502,"low":1497,"close":1503,"change":1128,"percent_change":1504,"volume":1494,"transactions":9,"vwap":1503},"2026-01-12",3.87,3.75,1.35,{"date":1506,"open":562,"high":1507,"low":1492,"close":1492,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1492},"2026-01-09",3.84,-0.202,-5.18,2200,{"date":1512,"open":1513,"high":24,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-08",4.247,3.85,3.902,-0.233,-5.63,36100,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1220,"transactions":9,"vwap":1523},"2026-01-07",4.05,4.22,4.135,0.035,0.85,{"date":1527,"open":1437,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-06",4.388,4.1,-0.12,-2.84,11100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1522,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1522},"2026-01-05",4.13,4.29,4.129,0.1,2.43,6700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1245,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-02",4.319,4.12,-1.9,10800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":989,"percent_change":989,"volume":1552,"transactions":9,"vwap":1551},"2025-12-31",4.39,4.533,4.2,9400,{"date":1554,"open":1551,"high":1555,"low":1544,"close":1551,"change":1556,"percent_change":1492,"volume":1557,"transactions":9,"vwap":1551},"2025-12-30",4.35,0.15,7000,{"date":1559,"open":1521,"high":1551,"low":1560,"close":1521,"change":111,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1521},"2025-12-29",4.04,-0.25,25400,{"date":1564,"open":1565,"high":1536,"low":1566,"close":1566,"change":1508,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-26",4.24,4.06,-4.74,9900,{"date":1570,"open":1551,"high":1437,"low":1551,"close":1571,"change":1572,"percent_change":1076,"volume":1573,"transactions":9,"vwap":1571},"2025-12-24",4.262,0.062,4400,{"date":1575,"open":1576,"high":1437,"low":1577,"close":1551,"change":1173,"percent_change":558,"volume":1573,"transactions":9,"vwap":1551},"2025-12-23",4.26,4.15,{"date":1579,"open":1577,"high":1580,"low":1581,"close":1582,"change":1395,"percent_change":1583,"volume":1140,"transactions":9,"vwap":1582},"2025-12-22",4.45,4.09,4.18,0.72,{"date":1585,"open":1551,"high":1586,"low":1577,"close":1577,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2025-12-19",4.5,-0.117,-2.74,4300,{"date":1591,"open":1592,"high":1593,"low":1577,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-18",4.182,4.267,0.127,3.07,2600,{"date":1598,"open":1529,"high":1599,"low":1581,"close":1600,"change":106,"percent_change":1069,"volume":1601,"transactions":9,"vwap":1600},"2025-12-17",4.16,4.14,3200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1475,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-16",4.19,4.225,4.02,4.08,-6.85,14700,{"date":1611,"open":1581,"high":1612,"low":1581,"close":1612,"change":1613,"percent_change":1614,"volume":1112,"transactions":9,"vwap":1612},"2025-12-15",4.38,0.28,6.83,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1529,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1529},"2025-12-12",3.998,4.41,3.97,0.19,4.86,32600,{"date":1624,"open":1514,"high":1625,"low":1626,"close":1627,"change":106,"percent_change":642,"volume":1220,"transactions":9,"vwap":1627},"2025-12-11",3.95,3.8,3.91,{"date":1629,"open":1503,"high":1630,"low":1503,"close":1514,"change":1538,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1514},"2025-12-10",4,2.67,15700,{"date":1634,"open":1635,"high":1635,"low":1503,"close":1503,"change":756,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1503},"2025-12-09",3.94,-3.85,13000,{"date":1639,"open":1640,"high":1630,"low":1640,"close":1111,"change":1384,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1111},"2025-12-08",3.68,7.14,15200,{"date":1644,"open":1645,"high":1630,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-05",3.775,3.64,-0.21,-5.45,8100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1514,"change":106,"percent_change":1033,"volume":1655,"transactions":9,"vwap":1514},"2025-12-04",3.79,3.96,3.788,6500,{"date":1657,"open":1492,"high":1630,"low":1492,"close":1652,"change":934,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1652},"2025-12-03",-0.52,7400,{"date":1661,"open":1514,"high":1630,"low":1662,"close":562,"change":928,"percent_change":764,"volume":1663,"transactions":9,"vwap":562},"2025-12-02",3.763,10200,{"date":1665,"open":1507,"high":1514,"low":1626,"close":1666,"change":1667,"percent_change":1012,"volume":1557,"transactions":9,"vwap":1666},"2025-12-01",3.845,-0.005,{"date":1669,"open":1670,"high":1514,"low":1670,"close":1514,"change":1671,"percent_change":1672,"volume":1428,"transactions":9,"vwap":1514},"2025-11-28",3.728,0.18,4.9,{"date":1674,"open":1675,"high":1676,"low":1478,"close":1677,"change":1151,"percent_change":337,"volume":1678,"transactions":9,"vwap":1677},"2025-11-26",3.55,3.73,3.67,5300,{"date":1680,"open":1681,"high":1626,"low":1682,"close":1683,"change":270,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-25",3.39,3.38,3.66,8.93,55900,{"date":1687,"open":1373,"high":1382,"low":1373,"close":1129,"change":1620,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1129},"2025-11-24",5.99,17100,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1000,"percent_change":209,"volume":1695,"transactions":9,"vwap":1694},"2025-11-21",3.361,3.14,3.17,10000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-20",3.08,3.41,3.165,0.165,5.5,37500,{"date":1705,"open":1706,"high":1706,"low":1368,"close":1368,"change":1395,"percent_change":101,"volume":1707,"transactions":9,"vwap":1368},"2025-11-19",3.13,12600,{"date":1709,"open":1276,"high":1710,"low":1276,"close":1711,"change":141,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-18",3.11,2.97,12.08,34500,{"date":1715,"open":1259,"high":1257,"low":1716,"close":1242,"change":1138,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1242},"2025-11-17",2.4,3.52,18800,{"date":1720,"open":1276,"high":1276,"low":1721,"close":1722,"change":1530,"percent_change":1723,"volume":1175,"transactions":9,"vwap":1722},"2025-11-14",2.475,2.56,-4.48,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1395,"percent_change":116,"volume":1220,"transactions":9,"vwap":1727},"2025-11-13",2.605,2.68,2.51,{"date":1730,"open":1731,"high":1732,"low":1726,"close":1242,"change":989,"percent_change":989,"volume":1733,"transactions":9,"vwap":1242},"2025-11-12",2.71,2.725,3500,{"date":1735,"open":1364,"high":1364,"low":1736,"close":1242,"change":1737,"percent_change":1738,"volume":1125,"transactions":9,"vwap":1242},"2025-11-11",2.637,-0.27,-9.25,{"date":1740,"open":1741,"high":1365,"low":1741,"close":1365,"change":1742,"percent_change":1743,"volume":1356,"transactions":9,"vwap":1365},"2025-11-10",2.63,0.254,9.53,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1167,"volume":1750,"transactions":9,"vwap":1747},"2025-11-07",2.664,2.666,2.566,-0.084,1900,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":106,"percent_change":1244,"volume":1755,"transactions":9,"vwap":1754},"2025-11-06",2.855,2.75,12200,{"date":1757,"open":1267,"high":1267,"low":1228,"close":1276,"change":793,"percent_change":1758,"volume":1750,"transactions":9,"vwap":1276},"2025-11-05",-3.24,{"date":1760,"open":1361,"high":1361,"low":1274,"close":1274,"change":1530,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1274},"2025-11-04",-4.14,4600,{"date":1764,"open":1267,"high":1765,"low":1766,"close":1354,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1354},"2025-11-03",3.134,2.775,0.139,5.03,15100,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1488,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-31",2.62,2.897,2.761,-4.46,5800,{"date":1778,"open":1307,"high":1779,"low":1754,"close":1268,"change":106,"percent_change":1780,"volume":1325,"transactions":9,"vwap":1268},"2025-10-30",2.95,2.12,{"date":1782,"open":1783,"high":1783,"low":1323,"close":1323,"change":1784,"percent_change":1785,"volume":1328,"transactions":9,"vwap":1323},"2025-10-29",2.919,-0.165,-5.51,{"date":1787,"open":1354,"high":1788,"low":1789,"close":1790,"change":1308,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-28",3.376,2.5,2.995,4.36,44700,{"date":1794,"open":1698,"high":1698,"low":1338,"close":1338,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1338},"2025-10-27",-0.218,-7.06,4800,{"date":1799,"open":1710,"high":1800,"low":1779,"close":1801,"change":1802,"percent_change":1361,"volume":1803,"transactions":9,"vwap":1801},"2025-10-24",3.127,3.088,0.088,9300,{"date":1805,"open":1806,"high":1806,"low":1313,"close":1368,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1368},"2025-10-23",3.211,0.17,6.01,24200,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1323,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1323},"2025-10-22",3.215,2.66,-0.36,-11.29,22800,{"date":1818,"open":1819,"high":1449,"low":1820,"close":1820,"change":989,"percent_change":989,"volume":1821,"transactions":9,"vwap":1820},"2025-10-21",3.2,3.19,1200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1820,"change":934,"percent_change":1826,"volume":1247,"transactions":9,"vwap":1820},"2025-10-20",3.15,3.255,-0.62,{"date":1828,"open":1829,"high":1449,"low":1824,"close":1378,"change":793,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1378},"2025-10-17",3.23,-2.73,8900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1449,"change":1049,"percent_change":1530,"volume":1356,"transactions":9,"vwap":1449},"2025-10-16",3.32,3.352,3.26,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1116,"percent_change":1842,"volume":1303,"transactions":9,"vwap":1841},"2025-10-15",3.44,3.276,3.304,-1.75,{"date":1844,"open":1845,"high":1845,"low":1470,"close":1470,"change":1846,"percent_change":1847,"volume":1391,"transactions":9,"vwap":1470},"2025-10-14",3.43,-0.067,-1.95,{"date":1849,"open":1464,"high":1850,"low":1464,"close":1845,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1845},"2025-10-13",3.56,-0.065,-1.86,12700,{"date":1855,"open":1856,"high":1717,"low":1382,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-10",3.47,3.495,-0.025,-0.71,10100,{"date":1862,"open":1863,"high":1864,"low":1839,"close":1717,"change":1035,"percent_change":966,"volume":1865,"transactions":9,"vwap":1717},"2025-10-09",3.488,3.569,10900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":934,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-08",3.498,3.516,3.45,-0.58,8000,{"date":1874,"open":1453,"high":1111,"low":1870,"close":1856,"change":1160,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1856},"2025-10-07",-1.42,24900,{"date":1878,"open":1675,"high":1625,"low":1845,"close":1717,"change":1395,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1717},"2025-10-06",0.86,28800,{"date":1882,"open":1717,"high":1652,"low":1883,"close":1453,"change":989,"percent_change":989,"volume":1884,"transactions":9,"vwap":1453},"2025-10-03",3.46,23800,{"date":1886,"open":1887,"high":1888,"low":1870,"close":1453,"change":1395,"percent_change":926,"volume":1889,"transactions":9,"vwap":1453},"2025-10-02",3.531,3.705,17200,{"date":1891,"open":1892,"high":1502,"low":1870,"close":1883,"change":934,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1883},"2025-10-01",3.541,-0.57,16500,{"date":1896,"open":1676,"high":1897,"low":1845,"close":1898,"change":1099,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-30",3.835,3.48,-3.06,27900,{"date":1902,"open":1507,"high":1625,"low":1903,"close":1904,"change":1530,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-29",3.565,3.59,-3.23,22100,{"date":1908,"open":1909,"high":1910,"low":1640,"close":1911,"change":1099,"percent_change":614,"volume":1912,"transactions":9,"vwap":1911},"2025-09-26",3.86,3.923,3.71,22400,{"date":1914,"open":1909,"high":1915,"low":1492,"close":1916,"change":934,"percent_change":1658,"volume":1917,"transactions":9,"vwap":1916},"2025-09-25",3.925,3.82,18100,{"date":1919,"open":1920,"high":1111,"low":1503,"close":1507,"change":1151,"percent_change":1384,"volume":1921,"transactions":9,"vwap":1507},"2025-09-24",3.895,18900,{"date":1923,"open":1924,"high":1915,"low":1925,"close":1124,"change":989,"percent_change":989,"volume":1926,"transactions":9,"vwap":1124},"2025-09-23",3.88,3.796,16000,{"date":1928,"open":1606,"high":1551,"low":1124,"close":1124,"change":919,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1124},"2025-09-22",-2.54,16400,{"date":1932,"open":1606,"high":1581,"low":1933,"close":1933,"change":1143,"percent_change":1842,"volume":1755,"transactions":9,"vwap":1933},"2025-09-19",3.93,{"date":1935,"open":1521,"high":1529,"low":1630,"close":1630,"change":1151,"percent_change":121,"volume":1936,"transactions":9,"vwap":1630},"2025-09-18",20300,{"date":1938,"open":1566,"high":1566,"low":1111,"close":1939,"change":1173,"percent_change":632,"volume":1086,"transactions":9,"vwap":1939},"2025-09-17",3.99,{"date":1941,"open":1124,"high":1942,"low":1124,"close":1619,"change":919,"percent_change":1943,"volume":1231,"transactions":9,"vwap":1619},"2025-09-16",4.159,-2.46,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1138,"percent_change":1949,"volume":1678,"transactions":9,"vwap":1948},"2025-09-15",3.98,4.085,4.07,2.26,{"date":1951,"open":1946,"high":1566,"low":1946,"close":1946,"change":934,"percent_change":427,"volume":1952,"transactions":9,"vwap":1946},"2025-09-12",9000,{"date":1954,"open":1577,"high":1577,"low":1939,"close":1630,"change":106,"percent_change":1133,"volume":1678,"transactions":9,"vwap":1630},"2025-09-11",{"date":1956,"open":1635,"high":1635,"low":1635,"close":1635,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":1635},"2025-09-10",{"date":1958,"open":1635,"high":1635,"low":1635,"close":1635,"change":729,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1635},"2025-09-09",-0.73,500,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":1963},"2025-09-08",3.969,{"date":1965,"open":1933,"high":1963,"low":1933,"close":1963,"change":1320,"percent_change":558,"volume":1966,"transactions":9,"vwap":1963},"2025-09-05",4900,{"date":1968,"open":1514,"high":1606,"low":1514,"close":1625,"change":1969,"percent_change":1259,"volume":1970,"transactions":9,"vwap":1625},"2025-09-04",0.098,900,{"date":1972,"open":1973,"high":1630,"low":1974,"close":1974,"change":448,"percent_change":1814,"volume":1596,"transactions":9,"vwap":1974},"2025-09-03",3.999,3.852,{"date":1976,"open":1630,"high":1630,"low":1977,"close":1977,"change":1978,"percent_change":1647,"volume":1370,"transactions":9,"vwap":1977},"2025-09-02",3.866,-0.008,{"date":1980,"open":1909,"high":1981,"low":1909,"close":1981,"change":1419,"percent_change":726,"volume":1982,"transactions":9,"vwap":1981},"2025-08-29",3.874,700,{"date":1984,"open":1606,"high":1606,"low":1514,"close":1514,"change":1530,"percent_change":1985,"volume":1328,"transactions":9,"vwap":1514},"2025-08-28",-3.02,{"date":1987,"open":1619,"high":1619,"low":1619,"close":1619,"change":1988,"percent_change":1989,"volume":1960,"transactions":9,"vwap":1619},"2025-08-27",-0.046,-1.15,{"date":1991,"open":1992,"high":1992,"low":1630,"close":1993,"change":770,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-26",4.045,4.016,-0.32,3100,{"date":1997,"open":1998,"high":1999,"low":1635,"close":1999,"change":2000,"percent_change":37,"volume":1271,"transactions":9,"vwap":1999},"2025-08-25",4.018,4.029,0.029,{"date":2002,"open":1630,"high":1630,"low":1630,"close":1630,"change":1538,"percent_change":1722,"volume":2003,"transactions":9,"vwap":1630},"2025-08-22",200,{"date":2005,"open":1111,"high":1111,"low":1111,"close":1111,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":1111},"2025-08-21",{"date":2007,"open":2008,"high":2008,"low":1111,"close":1111,"change":1065,"percent_change":2009,"volume":1264,"transactions":9,"vwap":1111},"2025-08-20",4.026,-1.52,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1653,"change":1160,"percent_change":2014,"volume":1982,"transactions":9,"vwap":1653},"2025-08-19",3.903,4.03,-1.25,{"date":2016,"open":2017,"high":2017,"low":1630,"close":2017,"change":934,"percent_change":427,"volume":1328,"transactions":9,"vwap":2017},"2025-08-18",4.01,{"date":2019,"open":2020,"high":2020,"low":2013,"close":2013,"change":1000,"percent_change":2021,"volume":1316,"transactions":9,"vwap":2013},"2025-08-15",4.116,0.12,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":1858,"percent_change":1826,"volume":2025,"transactions":9,"vwap":2024},"2025-08-14",4.025,300,{"date":2027,"open":1521,"high":1521,"low":1521,"close":1521,"change":1128,"percent_change":1019,"volume":2028,"transactions":9,"vwap":1521},"2025-08-13",600,{"date":2030,"open":1566,"high":1576,"low":1625,"close":1630,"change":1173,"percent_change":632,"volume":2031,"transactions":9,"vwap":1630},"2025-08-12",4000,{"date":2033,"open":2034,"high":1946,"low":2034,"close":1946,"change":1395,"percent_change":2035,"volume":2028,"transactions":9,"vwap":1946},"2025-08-11",3.92,0.76,{"date":2037,"open":1626,"high":1582,"low":1626,"close":1625,"change":1538,"percent_change":1270,"volume":173,"transactions":9,"vwap":1625},"2025-08-08",{"date":2039,"open":1529,"high":2040,"low":1514,"close":1514,"change":1561,"percent_change":2041,"volume":1079,"transactions":9,"vwap":1514},"2025-08-07",4.27,-6.1,{"date":2043,"open":2044,"high":2044,"low":1529,"close":1529,"change":989,"percent_change":989,"volume":1328,"transactions":9,"vwap":1529},"2025-08-06",4.338,{"date":2046,"open":1581,"high":1529,"low":1566,"close":1529,"change":2047,"percent_change":2048,"volume":1239,"transactions":9,"vwap":1529},"2025-08-05",0.087,2.17,{"date":2050,"open":1551,"high":1576,"low":1939,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-04",4.013,-0.367,-8.38,20000,{"date":2056,"open":1555,"high":2057,"low":1437,"close":1612,"change":106,"percent_change":2058,"volume":1428,"transactions":9,"vwap":1612},"2025-08-01",4.499,1.39,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":1245,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-31",4.43,4.547,4.32,-1.82,13600,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1151,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-30",4.67,4.33,4.4,0.23,13400,{"date":2074,"open":2075,"high":2076,"low":1791,"close":1549,"change":1245,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1549},"2025-07-29",4.92,5.092,-1.79,34700,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":756,"percent_change":2083,"volume":1345,"transactions":9,"vwap":2082},"2025-07-28",4.69,4.47,-3.25,{"date":2085,"open":2075,"high":2086,"low":2087,"close":2088,"change":1070,"percent_change":2089,"volume":1106,"transactions":9,"vwap":2088},"2025-07-25",5.01,4.61,4.62,-3.75,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":1218,"percent_change":2095,"volume":1396,"transactions":9,"vwap":2094},"2025-07-24",4.89,5,4.8,-2.89,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-07-23",4.295,5.2,4.943,0.803,19.4,53700,{"date":2105,"open":1606,"high":2106,"low":2107,"close":1600,"change":1334,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1600},"2025-07-22",4.486,3.862,2.73,24100,{"date":2111,"open":1607,"high":1604,"low":1626,"close":2013,"change":2071,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2013},"2025-07-21",6.05,3300,{"date":2115,"open":2116,"high":2116,"low":1675,"close":1626,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1626},"2025-07-18",4.55,-0.88,-18.8,48800,{"date":2121,"open":95,"high":2122,"low":95,"close":2122,"change":1530,"percent_change":817,"volume":1414,"transactions":9,"vwap":2122},"2025-07-17",4.68,{"date":2124,"open":2094,"high":2094,"low":2094,"close":2094,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":2094},"2025-07-16",{"date":2126,"open":2127,"high":2094,"low":2127,"close":2094,"change":624,"percent_change":269,"volume":1351,"transactions":9,"vwap":2094},"2025-07-15",4.526,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-07-14",5.1,5.125,4.53,4.786,-0.314,-6.16,11700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2130,"change":126,"percent_change":2141,"volume":1655,"transactions":9,"vwap":2130},"2025-07-11",5.22,4.835,8.51,{"date":2143,"open":2144,"high":2144,"low":1580,"close":2145,"change":1538,"percent_change":2048,"volume":1568,"transactions":9,"vwap":2145},"2025-07-10",4.94,4.7,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":2148},"2025-07-09",4.6,{"date":2150,"open":2093,"high":2093,"low":2151,"close":2148,"change":1173,"percent_change":487,"volume":1649,"transactions":9,"vwap":2148},"2025-07-08",4.461,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":2154},"2025-07-07",4.58,{"date":2156,"open":1612,"high":2157,"low":2158,"close":2154,"change":934,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2154},"2025-07-03",4.88,4.28,-0.43,40300,{"date":2162,"open":2154,"high":2094,"low":1437,"close":2148,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2148},"2025-07-02",0.385,9.13,25900,{"date":2167,"open":1672,"high":1672,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1568,"transactions":9,"vwap":2169},"2025-07-01",4.205,4.215,-0.585,-12.19,{"date":2173,"open":1586,"high":2092,"low":1586,"close":2094,"change":2174,"percent_change":2175,"volume":1140,"transactions":9,"vwap":2094},"2025-06-30",0.525,12.28,{"date":2177,"open":1551,"high":2178,"low":2179,"close":2180,"change":1524,"percent_change":2181,"volume":1351,"transactions":9,"vwap":2180},"2025-06-27",4.379,4.167,4.275,0.83,{"date":2183,"open":2184,"high":2184,"low":1565,"close":1565,"change":1277,"percent_change":2185,"volume":1264,"transactions":9,"vwap":1565},"2025-06-26",4.483,-3.09,{"date":2187,"open":2188,"high":2189,"low":1565,"close":2189,"change":1229,"percent_change":2190,"volume":1414,"transactions":9,"vwap":2189},"2025-06-25",4.25,4.375,-2.56,{"date":2192,"open":2188,"high":2193,"low":2194,"close":2193,"change":106,"percent_change":1504,"volume":1589,"transactions":9,"vwap":2193},"2025-06-24",4.49,4.161,{"date":2196,"open":1618,"high":2197,"low":481,"close":2061,"change":793,"percent_change":2198,"volume":1755,"transactions":9,"vwap":2061},"2025-06-23",4.675,-1.99,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":1151,"percent_change":1224,"volume":1264,"transactions":9,"vwap":2202},"2025-06-20",4.82,4.52,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":1138,"percent_change":2208,"volume":1175,"transactions":9,"vwap":2207},"2025-06-18",4.642,4.75,4.51,2.04,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1797,"transactions":9,"vwap":2212},"2025-06-17",4.635,4.42,-0.224,-4.82,{"date":2216,"open":2145,"high":2145,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":173,"transactions":9,"vwap":2217},"2025-06-16",4.644,-0.106,-2.23,{"date":2221,"open":2206,"high":2206,"low":2206,"close":2206,"change":989,"percent_change":989,"volume":989,"transactions":9,"vwap":2206},"2025-06-13",{"date":2223,"open":2206,"high":2206,"low":2206,"close":2206,"change":1160,"percent_change":2224,"volume":2025,"transactions":9,"vwap":2206},"2025-06-12",-1.04,{"date":2226,"open":2144,"high":2144,"low":2227,"close":2094,"change":111,"percent_change":1647,"volume":1254,"transactions":9,"vwap":2094},"2025-06-11",4.79,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":989,"percent_change":989,"volume":1239,"transactions":9,"vwap":2232},"2025-06-10",4.63,4.85,4.81,{"date":2234,"open":95,"high":2235,"low":95,"close":2232,"change":941,"percent_change":2236,"volume":1271,"transactions":9,"vwap":2232},"2025-06-09",4.95,1.69,{"date":2238,"open":2239,"high":2240,"low":2088,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-06",4.99,4.995,4.73,-0.261,-5.23,34300,{"date":2246,"open":2093,"high":2247,"low":2239,"close":2248,"change":2249,"percent_change":1070,"volume":1112,"transactions":9,"vwap":2248},"2025-06-05",5.175,4.991,-0.009,{"date":2251,"open":2093,"high":2130,"low":2093,"close":2093,"change":989,"percent_change":989,"volume":1970,"transactions":9,"vwap":2093},"2025-06-04",{"date":2253,"open":2086,"high":2086,"low":2093,"close":2093,"change":989,"percent_change":989,"volume":1414,"transactions":9,"vwap":2093},"2025-06-03",{"date":2255,"open":2086,"high":2256,"low":2093,"close":2093,"change":2257,"percent_change":2258,"volume":2072,"transactions":9,"vwap":2093},"2025-06-02",5.075,-0.139,-2.7,{"date":2260,"open":2239,"high":2261,"low":2239,"close":2262,"change":2263,"percent_change":2264,"volume":1264,"transactions":9,"vwap":2262},"2025-05-30",5.292,5.139,0.129,2.57,{"date":2266,"open":2086,"high":2086,"low":2086,"close":2086,"change":1099,"percent_change":2267,"volume":1750,"transactions":9,"vwap":2086},"2025-05-29",-2.15,{"date":2269,"open":2086,"high":2131,"low":2093,"close":2270,"change":1355,"percent_change":1871,"volume":1750,"transactions":9,"vwap":2270},"2025-05-28",5.12,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":989,"percent_change":989,"volume":1414,"transactions":9,"vwap":2273},"2025-05-27",5.15,{"date":2275,"open":2276,"high":2276,"low":2273,"close":2273,"change":941,"percent_change":1033,"volume":1351,"transactions":9,"vwap":2273},"2025-05-23",5.3,{"date":2278,"open":2273,"high":2279,"low":2280,"close":2280,"change":1151,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-22",5.41,5.07,0.2,8700,{"date":2284,"open":2247,"high":2247,"low":2285,"close":2285,"change":1151,"percent_change":2281,"volume":1596,"transactions":9,"vwap":2285},"2025-05-21",5.06,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":2292,"volume":1733,"transactions":9,"vwap":2290},"2025-05-20",5.23,5.305,5.05,-0.28,-5.25,{"date":2294,"open":2295,"high":2296,"low":2285,"close":2297,"change":270,"percent_change":2298,"volume":1433,"transactions":9,"vwap":2297},"2025-05-19",5.25,5.4,5.33,5.96,{"date":2300,"open":2301,"high":2302,"low":1768,"close":1768,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1768},"2025-05-16",5.117,5.45,-0.22,-4.19,15800,{"date":2307,"open":2239,"high":2308,"low":2239,"close":2295,"change":1556,"percent_change":1359,"volume":1370,"transactions":9,"vwap":2295},"2025-05-15",5.277,{"date":2310,"open":1702,"high":1702,"low":2130,"close":2130,"change":1160,"percent_change":696,"volume":1776,"transactions":9,"vwap":2130},"2025-05-14",{"date":2312,"open":2313,"high":2313,"low":2273,"close":2273,"change":919,"percent_change":1545,"volume":2314,"transactions":9,"vwap":2273},"2025-05-13",5.445,8400,{"date":2316,"open":2093,"high":1702,"low":2093,"close":2295,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2295},"2025-05-12",0.363,7.43,14000,{"date":2321,"open":2322,"high":2323,"low":2094,"close":2324,"change":2325,"percent_change":1567,"volume":2326,"transactions":9,"vwap":2324},"2025-05-09",5.29,5.37,4.887,-0.243,15000,{"date":2328,"open":2302,"high":2329,"low":2130,"close":2330,"change":989,"percent_change":989,"volume":1568,"transactions":9,"vwap":2330},"2025-05-08",5.46,5.13,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2330,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2330},"2025-05-07",5.695,5.7,5.11,-0.405,-7.32,13200,{"date":2340,"open":2298,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":2344,"volume":1678,"transactions":9,"vwap":2342},"2025-05-06",6,5.535,-0.265,-4.57,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1826,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-05",6.44,6.62,5.72,5.8,-9.66,32500,{"date":2354,"open":2355,"high":175,"low":659,"close":2356,"change":1613,"percent_change":2357,"volume":2054,"transactions":9,"vwap":2356},"2025-05-02",6.29,6.42,4.56,{"date":2359,"open":659,"high":659,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":2113,"transactions":9,"vwap":2360},"2025-05-01",6.14,-0.215,-3.38,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2219,"volume":2369,"transactions":9,"vwap":2367},"2025-04-30",6.19,6.39,6.355,-0.145,6200,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":1538,"percent_change":642,"volume":2375,"transactions":9,"vwap":2374},"2025-04-29",5.75,6.61,6.5,86900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-04-28",6.04,6.66,5.74,6.4,0.465,7.83,49300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1229,"percent_change":1545,"volume":2391,"transactions":9,"vwap":2390},"2025-04-25",6.03,6.26,5.43,5.935,68100,{"date":2393,"open":2394,"high":2366,"low":2372,"close":2112,"change":111,"percent_change":1180,"volume":2395,"transactions":9,"vwap":2112},"2025-04-24",6.06,24300,{"date":2397,"open":2398,"high":2394,"low":2099,"close":2394,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2394},"2025-04-23",5.49,0.56,10.18,19400,{"date":179,"open":2403,"high":2404,"low":2099,"close":1702,"change":1308,"percent_change":1209,"volume":2405,"transactions":9,"vwap":1702},5.375,5.765,11300]