[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HSCS":3,"homepage-market-summary":30,"stock-historical-HSCS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HSCS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HeartSciences Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","HeartSciences Inc is an artificial intelligence (AI)-powered medical technology company focused on transforming ECGs\u002FEKGs to save lives through earlier detection of heart disease. Its objective is to improve healthcare by making it a far more valuable cardiac screening tool, particularly in frontline or point-of-care clinical settings. It is developing a suite of AI-ECG diagnostic solutions for use in any healthcare setting, either via the MyoVista Insights cloud-platform using one of the millions of ECG devices currently in clinical use or via the MyoVista wavECG Device.","14","Southlake, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.3,3.87,4.44,3.89,0.41,10.54,177387.504829,1354,4.1948,5.25,1.63,614245.979061504,73.8,1078,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6.47,449295,163992694.765376,26.47,"2025-04-22",[182,183,193,204,215,224,235,246,257,268,277,286,297,307,317,328,338,349,360,370,380,388,398,408,418,427,433,441,450,459,469,480,491,502,511,520,527,535,544,552,559,568,577,585,593,602,608,617,627,635,644,652,659,667,675,681,687,692,699,705,708,712,719,726,731,739,745,751,758,763,768,774,780,788,796,803,809,814,819,824,827,830,835,839,846,853,857,862,869,876,881,886,889,895,898,902,906,911,915,921,926,929,932,935,940,944,948,953,957,962,966,969,972,978,982,985,989,994,999,1003,1008,1013,1016,1020,1025,1030,1034,1039,1045,1051,1056,1061,1067,1074,1078,1083,1088,1093,1097,1101,1106,1111,1115,1118,1124,1130,1137,1143,1147,1154,1158,1163,1166,1170,1176,1182,1185,1192,1199,1201,1206,1211,1215,1219,1224,1229,1233,1239,1244,1248,1253,1256,1261,1265,1271,1275,1281,1286,1292,1295,1300,1304,1311,1315,1321,1326,1330,1335,1339,1343,1348,1354,1359,1364,1369,1374,1378,1382,1385,1388,1394,1397,1402,1406,1409,1413,1417,1421,1426,1429,1434,1438,1440,1444,1449,1453,1458,1462,1469,1474,1478,1483,1487,1491,1496,1500,1504,1509,1513,1516,1522,1526,1530,1534,1538,1542,1546,1550,1554,1556,1560,1565,1572,1577,1582,1587,1591,1595,1600,1606,1610,1614,1617,1621,1625,1629,1633,1638,1641,1646,1654,1658,1662,1666,1671,1675,1682,1688,1691,1695,1699,1702,1706,1710,1714,1718,1721,1724,1728,1732,1739,1746,1750,1754,1758,1763,1765,1769,1773,1777,1782,1785,1789,1794,1798,1802,1807,1811,1815,1821,1824,1828,1835,1840,1845,1851,1857,1861,1866,1872,1879,1884,1890,1896,1902,1907,1912,1914,1918,1924,1928,1932,1935,1940,1945,1949,1955,1960,1964,1968,1971,1975,1979,1981,1985,1989,1994,2000,2004,2008,2015,2021,2027,2032,2036,2041,2045,2051,2055,2060,2065,2069,2074,2077,2079,2084,2091,2094,2097,2103,2106,2112,2117,2122,2127],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.15,4.24,3.8,-0.29,-6.94,134379.618379,687,3.9614,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.14,4.36,4.11,4.18,0.13,3.21,73046.921592,673,4.2408,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",4.4,4.48,3.97,4.05,-0.38,-8.58,141872.013879,902,4.175,{"date":216,"open":96,"high":96,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",4.29,4.43,-0.3,-6.34,100292.176626,829,4.4613,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",4.78,4.9999,4.66,4.73,0.1,2.16,97964.00098,918,4.7921,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",4.64,4.75,4.2302,4.63,0.11,2.43,126049.3527,866,4.5062,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",4.56,5.03,4.45,4.52,-0.09,-1.95,179840.832321,1494,4.704,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",4.76,5.21,4.5501,4.61,-0.07,-1.5,264395.724603,1641,4.8838,{"date":269,"open":25,"high":25,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",4.62,4.68,-0.52,-10,247532.870534,6681,5.002,{"date":278,"open":279,"high":260,"low":271,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",4.79,5.2,0.36,7.44,174663.359122,1505,5.0182,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",3.9,4.89,3.8053,4.84,1.05,27.7,388299.622263,2275,4.4186,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":152,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",3.45,3.94,3.4301,3.79,10.17,91717.147792,565,3.6917,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",3.5,3.25,3.44,-0.1,-2.82,65664.033797,623,3.3389,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",3.39,3.6,3.3302,3.54,0.15,4.42,76857.387218,815,3.4659,{"date":329,"open":330,"high":331,"low":332,"close":319,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.4,3.69,3.31,-0.12,-3.42,100697.046418,597,3.4766,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",3.86,4.015,3.38,3.51,-0.61,-14.81,227957.734,1301,3.6489,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",4.31,4.32,3.88,4.12,0.04,0.98,125960.751714,1205,4.084,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":152,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",3.98,4.35,3.905,4.08,9.38,289244.399653,2595,4.0515,{"date":371,"open":372,"high":373,"low":200,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",3.34,3.83,3.73,0.37,11.01,182892.407888,2051,3.5488,{"date":381,"open":382,"high":299,"low":383,"close":384,"change":152,"percent_change":385,"volume":386,"transactions":387,"vwap":332},"2026-09-03",3.12,2.96,3.36,11.63,178291.192595,1656,{"date":389,"open":382,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",3.1891,3,3.01,-0.11,-3.53,25262.603261,473,3.0858,{"date":399,"open":400,"high":401,"low":402,"close":382,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",3.19,3.28,3.095,-0.03,-0.95,69722.457124,566,3.159,{"date":409,"open":392,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",3.2,2.95,3.15,0.12,3.96,56054.131834,550,3.0476,{"date":419,"open":81,"high":420,"low":421,"close":422,"change":252,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",3.14,2.9,3.03,-2.88,45815.492634,786,3.0082,{"date":428,"open":429,"high":310,"low":421,"close":382,"change":199,"percent_change":363,"volume":430,"transactions":431,"vwap":432},"2026-08-27",2.94,155952.597148,977,3.134,{"date":434,"open":421,"high":422,"low":435,"close":436,"change":112,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",2.825,2.99,-0.33,81372.5596,711,2.9575,{"date":442,"open":443,"high":444,"low":445,"close":391,"change":446,"percent_change":447,"volume":448,"transactions":202,"vwap":449},"2026-08-25",2.8,3.04,2.7,0.24,8.7,96691.300325,2.8895,{"date":451,"open":452,"high":410,"low":445,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",2.91,2.76,-0.04,-1.43,718058.822082,6138,2.9291,{"date":460,"open":461,"high":462,"low":463,"close":443,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",2.53,2.8699,2.47,0.29,11.55,198812.7744,1327,2.759,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",2.49,2.6171,2.37,2.51,-0.035,-1.38,230714.915368,1048,2.5073,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",2.08,2.6,2.07,2.545,0.415,19.48,221036.438351,1943,2.4067,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",2.2,2.21,2.02,2.13,-0.08,-3.62,29157.3744,176,2.1212,{"date":503,"open":504,"high":505,"low":506,"close":494,"change":323,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",2.06,2.23,2,7.28,77135.361831,399,2.1061,{"date":512,"open":513,"high":514,"low":515,"close":504,"change":516,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",2.04,2.15,2.03,0,51610.714581,690,2.1998,{"date":521,"open":522,"high":523,"low":522,"close":504,"change":107,"percent_change":391,"volume":524,"transactions":525,"vwap":526},"2026-08-13",2.015,2.125,9034.08167,177,2.0597,{"date":528,"open":515,"high":482,"low":529,"close":506,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",1.99,-0.05,-2.44,18487.444975,229,2.0253,{"date":536,"open":515,"high":537,"low":515,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",2.09,2.05,-0.02,-0.97,12574.858289,256,2.057,{"date":545,"open":495,"high":546,"low":547,"close":484,"change":548,"percent_change":549,"volume":550,"transactions":406,"vwap":551},"2026-08-10",2.17,1.93,0.05,2.48,122381.069595,2.0431,{"date":553,"open":495,"high":231,"low":554,"close":495,"change":555,"percent_change":46,"volume":556,"transactions":557,"vwap":558},"2026-08-07",1.985,0.02,168997.892703,903,2.0032,{"date":560,"open":561,"high":562,"low":506,"close":506,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",2.2054,2.25,-0.28,-12.28,44532.8467,393,2.0823,{"date":569,"open":482,"high":570,"low":482,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",2.29,2.28,0.2,9.62,71992.8567,446,2.1894,{"date":578,"open":494,"high":570,"low":579,"close":482,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",2.01,-0.06,-2.8,136457.3466,802,2.163,{"date":586,"open":231,"high":571,"low":587,"close":588,"change":454,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",2.0924,2.14,-1.83,56661.114645,602,2.2221,{"date":594,"open":515,"high":595,"low":596,"close":597,"change":230,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",2.4,1.98,2.18,4.81,40197.000557,417,2.0571,{"date":603,"open":506,"high":546,"low":506,"close":482,"change":497,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",-3.7,67845.4578,531,2.1242,{"date":609,"open":610,"high":611,"low":612,"close":231,"change":312,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",2.19,2.3,1.85,-4.42,73063.943723,715,2.1193,{"date":618,"open":619,"high":620,"low":562,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",2.45,2.5375,2.26,-0.27,-10.67,82918.4022,370,2.3885,{"date":628,"open":629,"high":461,"low":629,"close":461,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",2.36,0.14,5.86,5611.845327,286,2.4705,{"date":636,"open":637,"high":638,"low":629,"close":639,"change":530,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",2.44,2.58,2.39,-2.05,8104.69889,188,2.4274,{"date":645,"open":646,"high":646,"low":647,"close":637,"change":580,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",2.56,2.24,-2.4,36194.69227,439,2.388,{"date":653,"open":639,"high":654,"low":639,"close":655,"change":355,"percent_change":26,"volume":656,"transactions":657,"vwap":658},"2026-07-22",2.61,2.5,33705.4222,406,2.5014,{"date":660,"open":646,"high":646,"low":661,"close":662,"change":393,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",2.38,2.46,-4.28,23254.908025,458,2.4723,{"date":668,"open":483,"high":669,"low":655,"close":670,"change":333,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",2.615,2.57,-4.46,14875.240665,173,2.5756,{"date":676,"open":453,"high":453,"low":677,"close":678,"change":530,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-17",2.54,2.69,-1.82,28400,{"date":682,"open":461,"high":421,"low":242,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",2.74,0.18,7.03,103800,{"date":688,"open":689,"high":689,"low":471,"close":646,"change":580,"percent_change":690,"volume":691,"transactions":9,"vwap":646},"2026-07-15",2.65,-2.29,29100,{"date":693,"open":694,"high":695,"low":463,"close":696,"change":539,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-14",2.63,2.68,2.62,-0.76,42800,{"date":700,"open":683,"high":701,"low":483,"close":702,"change":312,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-13",2.75,2.64,-3.65,32500,{"date":706,"open":483,"high":701,"low":638,"close":683,"change":107,"percent_change":647,"volume":707,"transactions":9,"vwap":683},"2026-07-10",47800,{"date":709,"open":710,"high":683,"low":646,"close":695,"change":530,"percent_change":589,"volume":711,"transactions":9,"vwap":695},"2026-07-09",2.637,30900,{"date":713,"open":714,"high":452,"low":689,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",2.87,2.73,-0.15,-5.21,34100,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":684,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-07",2.66,2.98,2.88,6.67,84900,{"date":727,"open":715,"high":728,"low":646,"close":445,"change":252,"percent_change":729,"volume":730,"transactions":9,"vwap":445},"2026-07-06",2.78,-3.23,83900,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":716,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-02",2.828,2.93,2.728,2.79,-5.1,70400,{"date":740,"open":741,"high":411,"low":741,"close":429,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":429},"2026-07-01",2.42,0.43,17.13,139400,{"date":746,"open":747,"high":747,"low":595,"close":474,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":474},"2026-06-30",2.82,-0.24,-8.73,149300,{"date":752,"open":436,"high":753,"low":754,"close":701,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":701},"2026-06-29",3.155,2.665,-0.19,-6.46,291900,{"date":759,"open":411,"high":760,"low":701,"close":429,"change":530,"percent_change":761,"volume":762,"transactions":9,"vwap":429},"2026-06-26",3.23,-1.67,445300,{"date":764,"open":721,"high":765,"low":638,"close":436,"change":281,"percent_change":766,"volume":767,"transactions":9,"vwap":436},"2026-06-25",3.11,13.69,1647300,{"date":769,"open":728,"high":770,"low":771,"close":694,"change":333,"percent_change":772,"volume":773,"transactions":9,"vwap":694},"2026-06-24",2.89,2.35,-4.36,1906500,{"date":775,"open":776,"high":777,"low":474,"close":701,"change":356,"percent_change":778,"volume":779,"transactions":9,"vwap":701},"2026-06-23",2.72,3.75,55.37,135744900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":263,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-22",1.81,1.83,1.72,1.77,-3.8,41100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":555,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-18",1.86,1.94,1.8,1.84,1.1,49500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":263,"percent_change":604,"volume":802,"transactions":9,"vwap":801},"2026-06-17",1.813,1.885,1.75,1.82,35200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":548,"percent_change":776,"volume":808,"transactions":9,"vwap":807},"2026-06-16",1.76,1.92,1.89,25500,{"date":810,"open":793,"high":811,"low":792,"close":793,"change":355,"percent_change":812,"volume":813,"transactions":9,"vwap":793},"2026-06-15",2.085,2.22,149000,{"date":815,"open":612,"high":612,"low":816,"close":792,"change":497,"percent_change":817,"volume":818,"transactions":9,"vwap":792},"2026-06-12",1.74,-4.26,31200,{"date":820,"open":801,"high":791,"low":821,"close":822,"change":516,"percent_change":516,"volume":823,"transactions":9,"vwap":822},"2026-06-11",1.79,1.88,173200,{"date":825,"open":801,"high":807,"low":782,"close":822,"change":516,"percent_change":516,"volume":826,"transactions":9,"vwap":822},"2026-06-10",29500,{"date":828,"open":822,"high":822,"low":782,"close":822,"change":355,"percent_change":546,"volume":829,"transactions":9,"vwap":822},"2026-06-09",11200,{"date":831,"open":822,"high":832,"low":792,"close":793,"change":312,"percent_change":833,"volume":834,"transactions":9,"vwap":793},"2026-06-08",1.9,-5.15,23700,{"date":836,"open":506,"high":579,"low":822,"close":791,"change":263,"percent_change":837,"volume":838,"transactions":9,"vwap":791},"2026-06-05",-3.48,15900,{"date":840,"open":495,"high":841,"low":842,"close":579,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":579},"2026-06-04",2.023,1.91,-0.025,-1.23,9700,{"date":847,"open":513,"high":848,"low":849,"close":850,"change":475,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-03",2.1,2.0050001,2.035,-1.69,19200,{"date":854,"open":538,"high":647,"low":538,"close":484,"change":355,"percent_change":855,"volume":856,"transactions":9,"vwap":484},"2026-06-02",1.97,112100,{"date":858,"open":859,"high":493,"low":859,"close":515,"change":281,"percent_change":860,"volume":861,"transactions":9,"vwap":515},"2026-06-01",1.7,21.56,141100,{"date":863,"open":782,"high":864,"low":26,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-29",1.834,1.67,-0.125,-6.96,54800,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":563,"volume":875,"transactions":9,"vwap":873},"2026-05-28",1.78,1.856,1.795,-0.005,25800,{"date":877,"open":807,"high":832,"low":800,"close":792,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":792},"2026-05-27",-0.13,-6.74,49200,{"date":882,"open":596,"high":596,"low":883,"close":547,"change":530,"percent_change":884,"volume":885,"transactions":9,"vwap":547},"2026-05-26",1.862,-2.53,23500,{"date":887,"open":791,"high":596,"low":832,"close":596,"change":355,"percent_change":504,"volume":888,"transactions":9,"vwap":596},"2026-05-22",7800,{"date":890,"open":799,"high":891,"low":799,"close":791,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":791},"2026-05-21",1.95,0.01,0.52,7000,{"date":896,"open":790,"high":791,"low":793,"close":547,"change":548,"percent_change":721,"volume":897,"transactions":9,"vwap":547},"2026-05-20",20000,{"date":899,"open":842,"high":842,"low":793,"close":822,"change":555,"percent_change":900,"volume":901,"transactions":9,"vwap":822},"2026-05-19",1.08,5000,{"date":903,"open":782,"high":904,"low":782,"close":790,"change":548,"percent_change":453,"volume":905,"transactions":9,"vwap":790},"2026-05-18",1.869,7300,{"date":907,"open":806,"high":908,"low":785,"close":782,"change":312,"percent_change":909,"volume":910,"transactions":9,"vwap":782},"2026-05-15",1.925,-5.24,20700,{"date":912,"open":612,"high":842,"low":792,"close":842,"change":555,"percent_change":913,"volume":914,"transactions":9,"vwap":842},"2026-05-14",1.06,33800,{"date":916,"open":917,"high":917,"low":790,"close":807,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":807},"2026-05-13",1.96,-0.099,-4.98,8200,{"date":922,"open":842,"high":506,"low":832,"close":923,"change":924,"percent_change":461,"volume":925,"transactions":9,"vwap":923},"2026-05-12",1.989,0.049,14700,{"date":927,"open":547,"high":848,"low":612,"close":791,"change":892,"percent_change":893,"volume":928,"transactions":9,"vwap":791},"2026-05-11",36000,{"date":930,"open":579,"high":579,"low":807,"close":547,"change":112,"percent_change":272,"volume":931,"transactions":9,"vwap":547},"2026-05-08",17300,{"date":933,"open":801,"high":529,"low":801,"close":791,"change":199,"percent_change":934,"volume":925,"transactions":9,"vwap":791},"2026-05-07",7.18,{"date":936,"open":504,"high":504,"low":792,"close":782,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":782},"2026-05-06",-0.22,-10.84,74400,{"date":941,"open":538,"high":538,"low":596,"close":515,"change":112,"percent_change":942,"volume":943,"transactions":9,"vwap":515},"2026-05-05",-0.49,51200,{"date":945,"open":917,"high":946,"low":891,"close":513,"change":548,"percent_change":474,"volume":947,"transactions":9,"vwap":513},"2026-05-04",2.075,12700,{"date":949,"open":950,"high":951,"low":891,"close":529,"change":355,"percent_change":538,"volume":952,"transactions":9,"vwap":529},"2026-05-01",1.975,2.00099993,5900,{"date":954,"open":513,"high":513,"low":891,"close":891,"change":403,"percent_change":955,"volume":956,"transactions":9,"vwap":891},"2026-04-30",-1.52,24300,{"date":958,"open":917,"high":959,"low":917,"close":596,"change":539,"percent_change":960,"volume":961,"transactions":9,"vwap":596},"2026-04-29",2.049,-1,8700,{"date":963,"open":231,"high":231,"low":917,"close":506,"change":112,"percent_change":964,"volume":965,"transactions":9,"vwap":506},"2026-04-28",-0.5,35600,{"date":967,"open":504,"high":848,"low":579,"close":579,"change":454,"percent_change":253,"volume":968,"transactions":9,"vwap":579},"2026-04-27",20300,{"date":970,"open":504,"high":848,"low":538,"close":538,"change":892,"percent_change":53,"volume":971,"transactions":9,"vwap":538},"2026-04-24",10900,{"date":973,"open":596,"high":974,"low":917,"close":513,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":513},"2026-04-23",2.12,0.03,1.49,7100,{"date":979,"open":974,"high":546,"low":506,"close":579,"change":497,"percent_change":980,"volume":981,"transactions":9,"vwap":579},"2026-04-22",-3.83,22200,{"date":983,"open":596,"high":546,"low":891,"close":537,"change":355,"percent_change":891,"volume":984,"transactions":9,"vwap":537},"2026-04-21",214600,{"date":986,"open":974,"high":597,"low":513,"close":538,"change":312,"percent_change":987,"volume":988,"transactions":9,"vwap":538},"2026-04-20",-4.65,26200,{"date":990,"open":484,"high":514,"low":515,"close":514,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":514},"2026-04-17",0.09,4.37,19300,{"date":995,"open":506,"high":946,"low":506,"close":504,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":504},"2026-04-16",0.08,4.04,9600,{"date":1000,"open":855,"high":579,"low":806,"close":596,"change":892,"percent_change":1001,"volume":1002,"transactions":9,"vwap":596},"2026-04-15",0.51,17700,{"date":1004,"open":506,"high":1005,"low":807,"close":855,"change":539,"percent_change":1006,"volume":1007,"transactions":9,"vwap":855},"2026-04-14",2.115,-1.01,35100,{"date":1009,"open":538,"high":482,"low":1010,"close":529,"change":252,"percent_change":1011,"volume":1012,"transactions":9,"vwap":529},"2026-04-13",1.955,-4.33,16700,{"date":1014,"open":562,"high":771,"low":504,"close":482,"change":497,"percent_change":604,"volume":1015,"transactions":9,"vwap":482},"2026-04-10",14400,{"date":1017,"open":570,"high":570,"low":514,"close":231,"change":252,"percent_change":1018,"volume":1019,"transactions":9,"vwap":231},"2026-04-09",-4,11700,{"date":1021,"open":571,"high":1022,"low":562,"close":562,"change":548,"percent_change":1023,"volume":1024,"transactions":9,"vwap":562},"2026-04-08",2.375,2.27,4500,{"date":1026,"open":812,"high":1027,"low":597,"close":493,"change":580,"percent_change":1028,"volume":1029,"transactions":9,"vwap":493},"2026-04-07",2.275,-2.65,12300,{"date":1031,"open":1032,"high":771,"low":621,"close":621,"change":454,"percent_change":1033,"volume":952,"transactions":9,"vwap":621},"2026-04-06",2.33,-1.74,{"date":1035,"open":1032,"high":1036,"low":493,"close":611,"change":580,"percent_change":1037,"volume":1038,"transactions":9,"vwap":611},"2026-04-02",2.34,-2.54,15200,{"date":1040,"open":1041,"high":483,"low":571,"close":629,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":629},"2026-04-01",2.52,-0.154,-6.13,10100,{"date":1046,"open":570,"high":1041,"low":570,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-31",2.514,0.254,11.24,19100,{"date":1052,"open":562,"high":1053,"low":514,"close":621,"change":892,"percent_change":1054,"volume":1055,"transactions":9,"vwap":621},"2026-03-30",2.495,0.44,24400,{"date":1057,"open":1036,"high":1058,"low":812,"close":562,"change":580,"percent_change":1059,"volume":1060,"transactions":9,"vwap":562},"2026-03-27",2.376,-2.6,12200,{"date":1062,"open":637,"high":463,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-26",2.31,-0.161,-6.52,10500,{"date":1068,"open":463,"high":471,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-25",2.421,2.471,0.041,1.69,2600,{"date":1075,"open":662,"high":483,"low":741,"close":242,"change":454,"percent_change":1076,"volume":1077,"transactions":9,"vwap":242},"2026-03-24",-1.62,10600,{"date":1079,"open":1080,"high":678,"low":741,"close":463,"change":497,"percent_change":1081,"volume":1082,"transactions":9,"vwap":463},"2026-03-23",2.55,-3.14,20400,{"date":1084,"open":670,"high":1085,"low":1080,"close":1080,"change":539,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1080},"2026-03-20",2.77,-0.78,7900,{"date":1089,"open":638,"high":1090,"low":670,"close":670,"change":112,"percent_change":1091,"volume":1092,"transactions":9,"vwap":670},"2026-03-19",2.67,-0.39,2000,{"date":1094,"open":702,"high":702,"low":670,"close":638,"change":263,"percent_change":1095,"volume":1096,"transactions":9,"vwap":638},"2026-03-18",-2.64,5100,{"date":1098,"open":1099,"high":736,"low":1099,"close":689,"change":112,"percent_change":210,"volume":1100,"transactions":9,"vwap":689},"2026-03-17",2.602,8600,{"date":1102,"open":1090,"high":736,"low":694,"close":721,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":721},"2026-03-16",0.092,3.58,10800,{"date":1107,"open":694,"high":702,"low":1108,"close":1108,"change":1109,"percent_change":794,"volume":1110,"transactions":9,"vwap":1108},"2026-03-13",2.568,0.028,4700,{"date":1112,"open":638,"high":1113,"low":677,"close":677,"change":516,"percent_change":516,"volume":1114,"transactions":9,"vwap":677},"2026-03-12",2.59,9200,{"date":1116,"open":655,"high":1090,"low":655,"close":677,"change":263,"percent_change":1117,"volume":1038,"transactions":9,"vwap":677},"2026-03-11",-2.68,{"date":1119,"open":1090,"high":445,"low":1120,"close":654,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":654},"2026-03-10",2.515,-0.046,-1.73,8500,{"date":1125,"open":483,"high":678,"low":1113,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-09",2.656,0.016,0.61,24100,{"date":1131,"open":1132,"high":1133,"low":483,"close":702,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":702},"2026-03-06",2.618,2.701,-0.089,-3.26,6100,{"date":1138,"open":1113,"high":683,"low":1113,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-05",2.729,0.109,4.16,4300,{"date":1144,"open":1145,"high":702,"low":638,"close":696,"change":1146,"percent_change":454,"volume":977,"transactions":9,"vwap":696},"2026-03-04",2.635,-0.001,{"date":1148,"open":1090,"high":1149,"low":696,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-03",2.765,2.621,-0.039,-1.47,6200,{"date":1155,"open":728,"high":728,"low":702,"close":721,"change":1156,"percent_change":1157,"volume":1087,"transactions":9,"vwap":721},"2026-03-02",-0.126,-4.52,{"date":1159,"open":736,"high":714,"low":728,"close":1160,"change":1161,"percent_change":1162,"volume":829,"transactions":9,"vwap":1160},"2026-02-27",2.786,-0.084,-2.93,{"date":1164,"open":452,"high":429,"low":747,"close":714,"change":996,"percent_change":714,"volume":1165,"transactions":9,"vwap":714},"2026-02-26",6900,{"date":1167,"open":443,"high":1168,"low":728,"close":736,"change":539,"percent_change":1169,"volume":1077,"transactions":9,"vwap":736},"2026-02-25",2.874,-0.71,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":263,"percent_change":1175,"volume":1123,"transactions":9,"vwap":1174},"2026-02-24",2.83,2.892,2.81,-2.43,{"date":1177,"open":1178,"high":429,"low":1179,"close":723,"change":1180,"percent_change":471,"volume":1181,"transactions":9,"vwap":723},"2026-02-23",2.84,2.802,0.07,4900,{"date":1183,"open":1172,"high":422,"low":1174,"close":1174,"change":878,"percent_change":613,"volume":1184,"transactions":9,"vwap":1174},"2026-02-20",21700,{"date":1186,"open":383,"high":1187,"low":1188,"close":429,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":429},"2026-02-19",3.08,2.92,-0.027,-0.91,8100,{"date":1193,"open":429,"high":1194,"low":429,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-18",2.998,2.967,0.017,0.58,13300,{"date":1200,"open":391,"high":422,"low":411,"close":411,"change":530,"percent_change":761,"volume":977,"transactions":9,"vwap":411},"2026-02-17",{"date":1202,"open":1203,"high":1204,"low":391,"close":391,"change":333,"percent_change":1205,"volume":1096,"transactions":9,"vwap":391},"2026-02-13",3.1,3.126,-3.85,{"date":1207,"open":382,"high":1208,"low":1203,"close":382,"change":530,"percent_change":1209,"volume":1210,"transactions":9,"vwap":382},"2026-02-12",3.13,-1.58,9300,{"date":1212,"open":1213,"high":410,"low":1214,"close":1213,"change":892,"percent_change":142,"volume":1087,"transactions":9,"vwap":1213},"2026-02-11",3.17,3.116,{"date":1216,"open":1208,"high":310,"low":1208,"close":1217,"change":516,"percent_change":516,"volume":1218,"transactions":9,"vwap":1217},"2026-02-10",3.16,5700,{"date":1220,"open":391,"high":760,"low":391,"close":1217,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1217},"2026-02-09",0.17,5.69,37700,{"date":1225,"open":1226,"high":400,"low":1226,"close":436,"change":1221,"percent_change":1227,"volume":1228,"transactions":9,"vwap":436},"2026-02-06",2.85,6.03,44700,{"date":1230,"open":436,"high":436,"low":1174,"close":747,"change":393,"percent_change":1231,"volume":1232,"transactions":9,"vwap":747},"2026-02-05",-3.75,16600,{"date":1234,"open":200,"high":1235,"low":776,"close":734,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":734},"2026-02-04",3.22,-0.25,-7.86,58700,{"date":1240,"open":1235,"high":1241,"low":1217,"close":1242,"change":539,"percent_change":1243,"volume":952,"transactions":9,"vwap":1242},"2026-02-03",3.255,3.18,-0.62,{"date":1245,"open":401,"high":401,"low":1242,"close":410,"change":403,"percent_change":1246,"volume":1247,"transactions":9,"vwap":410},"2026-02-02",-0.93,12400,{"date":1249,"open":1250,"high":342,"low":1235,"close":760,"change":393,"percent_change":1251,"volume":1252,"transactions":9,"vwap":760},"2026-01-30",3.27,-3.29,11400,{"date":1254,"open":401,"high":384,"low":1255,"close":372,"change":1180,"percent_change":588,"volume":1210,"transactions":9,"vwap":372},"2026-01-29",3.26,{"date":1257,"open":1258,"high":384,"low":310,"close":1250,"change":263,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1250},"2026-01-28",3.35,-2.1,13700,{"date":1262,"open":310,"high":1263,"low":412,"close":372,"change":241,"percent_change":1263,"volume":1264,"transactions":9,"vwap":372},"2026-01-27",3.41,21100,{"date":1266,"open":1267,"high":1268,"low":1217,"close":760,"change":937,"percent_change":1269,"volume":1270,"transactions":9,"vwap":760},"2026-01-26",3.384,3.46,-6.38,76800,{"date":1272,"open":299,"high":1273,"low":299,"close":299,"change":516,"percent_change":516,"volume":1274,"transactions":9,"vwap":299},"2026-01-23",3.552,14600,{"date":1276,"open":1104,"high":1277,"low":1263,"close":299,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":299},"2026-01-22",3.65,-0.21,-5.74,34200,{"date":1282,"open":320,"high":331,"low":1258,"close":1283,"change":555,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-21",3.66,0.55,60300,{"date":1287,"open":1217,"high":1288,"low":1187,"close":1289,"change":1054,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-01-20",3.7,3.64,13.75,100000,{"date":1293,"open":310,"high":310,"low":1294,"close":410,"change":516,"percent_change":516,"volume":1038,"transactions":9,"vwap":410},"2026-01-16",3.133,{"date":1296,"open":1217,"high":1297,"low":1217,"close":410,"change":355,"percent_change":1298,"volume":1299,"transactions":9,"vwap":410},"2026-01-15",3.33,1.27,41700,{"date":1301,"open":1302,"high":1235,"low":1303,"close":1217,"change":199,"percent_change":217,"volume":956,"transactions":9,"vwap":1217},"2026-01-14",3.149,3.05,{"date":1305,"open":1306,"high":1307,"low":1308,"close":422,"change":1309,"percent_change":613,"volume":1310,"transactions":9,"vwap":422},"2026-01-13",3.262,3.32,3.02,-0.14,48600,{"date":1312,"open":1250,"high":1250,"low":765,"close":1213,"change":393,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1213},"2026-01-12",-3.35,16200,{"date":1316,"open":88,"high":1317,"low":1318,"close":401,"change":263,"percent_change":1319,"volume":1320,"transactions":9,"vwap":401},"2026-01-09",3.503,3.132,-2.09,47900,{"date":1322,"open":1203,"high":1323,"low":1203,"close":1258,"change":464,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1258},"2026-01-08",3.55,9.48,123300,{"date":1327,"open":722,"high":1203,"low":383,"close":1328,"change":996,"percent_change":695,"volume":1329,"transactions":9,"vwap":1328},"2026-01-07",3.06,18000,{"date":1331,"open":765,"high":765,"low":1332,"close":722,"change":312,"percent_change":1333,"volume":1334,"transactions":9,"vwap":722},"2026-01-06",2.977,-3.25,17000,{"date":1336,"open":1208,"high":200,"low":392,"close":1187,"change":580,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1187},"2026-01-05",-1.91,39300,{"date":1340,"open":81,"high":412,"low":1341,"close":420,"change":548,"percent_change":1342,"volume":875,"transactions":9,"vwap":420},"2026-01-02",3.019,1.62,{"date":1344,"open":392,"high":1345,"low":411,"close":81,"change":1346,"percent_change":17,"volume":1347,"transactions":9,"vwap":81},"2025-12-31",3.129,0.115,37000,{"date":1349,"open":1217,"high":401,"low":383,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-30",2.975,-0.195,-6.15,51600,{"date":1355,"open":1172,"high":1356,"low":1172,"close":1213,"change":142,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1213},"2025-12-29",3.24,11.23,80700,{"date":1360,"open":638,"high":1188,"low":638,"close":1226,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1226},"2025-12-26",0.27,10.47,49300,{"date":1365,"open":694,"high":445,"low":1366,"close":638,"change":580,"percent_change":1367,"volume":1368,"transactions":9,"vwap":638},"2025-12-24",2.468,-2.27,81700,{"date":1370,"open":661,"high":678,"low":1032,"close":702,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":702},"2025-12-23",0.3,12.82,175800,{"date":1375,"open":771,"high":473,"low":1023,"close":1036,"change":539,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1036},"2025-12-22",-0.85,73000,{"date":1379,"open":812,"high":629,"low":231,"close":629,"change":1221,"percent_change":1380,"volume":1381,"transactions":9,"vwap":629},"2025-12-19",7.76,49600,{"date":1383,"open":493,"high":570,"low":231,"close":610,"change":539,"percent_change":1384,"volume":1007,"transactions":9,"vwap":610},"2025-12-18",-0.9,{"date":1386,"open":562,"high":639,"low":494,"close":494,"change":312,"percent_change":1011,"volume":1387,"transactions":9,"vwap":494},"2025-12-17",27700,{"date":1389,"open":661,"high":1390,"low":494,"close":1063,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1063},"2025-12-16",2.412,-0.16,-6.48,155800,{"date":1395,"open":1172,"high":1172,"low":741,"close":463,"change":497,"percent_change":1081,"volume":1396,"transactions":9,"vwap":463},"2025-12-15",452100,{"date":1398,"open":683,"high":1399,"low":1080,"close":1080,"change":263,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1080},"2025-12-12",2.745,-2.67,18200,{"date":1403,"open":483,"high":1404,"low":483,"close":696,"change":516,"percent_change":516,"volume":1405,"transactions":9,"vwap":696},"2025-12-11",2.71,17200,{"date":1407,"open":1408,"high":1174,"low":1080,"close":696,"change":454,"percent_change":264,"volume":1314,"transactions":9,"vwap":696},"2025-12-10",2.755,{"date":1410,"open":1226,"high":391,"low":689,"close":721,"change":1236,"percent_change":1411,"volume":1412,"transactions":9,"vwap":721},"2025-12-09",-8.59,92400,{"date":1414,"open":678,"high":452,"low":1041,"close":452,"change":446,"percent_change":1415,"volume":1416,"transactions":9,"vwap":452},"2025-12-08",8.99,65400,{"date":1418,"open":702,"high":678,"low":1113,"close":1090,"change":975,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1090},"2025-12-05",1.14,39000,{"date":1422,"open":646,"high":1423,"low":549,"close":702,"change":991,"percent_change":1424,"volume":1425,"transactions":9,"vwap":702},"2025-12-04",2.654,3.53,9900,{"date":1427,"open":646,"high":646,"low":461,"close":1080,"change":975,"percent_change":60,"volume":1428,"transactions":9,"vwap":1080},"2025-12-03",4000,{"date":1430,"open":619,"high":1113,"low":1431,"close":1041,"change":1180,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1041},"2025-12-02",2.41,2.86,35900,{"date":1435,"open":678,"high":678,"low":629,"close":619,"change":1436,"percent_change":211,"volume":1437,"transactions":9,"vwap":619},"2025-12-01",-0.23,20200,{"date":1439,"open":695,"high":678,"low":670,"close":695,"change":892,"percent_change":375,"volume":838,"transactions":9,"vwap":695},"2025-11-28",{"date":1441,"open":776,"high":1442,"low":1443,"close":1090,"change":1309,"percent_change":919,"volume":947,"transactions":9,"vwap":1090},"2025-11-26",2.762,2.472,{"date":1445,"open":1080,"high":1174,"low":1446,"close":1174,"change":1447,"percent_change":1448,"volume":1050,"transactions":9,"vwap":1174},"2025-11-25",2.418,0.28,11.07,{"date":1450,"open":1431,"high":702,"low":1431,"close":461,"change":1221,"percent_change":1451,"volume":1452,"transactions":9,"vwap":461},"2025-11-24",7.2,75500,{"date":1454,"open":81,"high":81,"low":579,"close":629,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":629},"2025-11-21",-0.55,-18.9,192600,{"date":1459,"open":436,"high":392,"low":1460,"close":452,"change":580,"percent_change":1461,"volume":1038,"transactions":9,"vwap":452},"2025-11-20",2.804,-2.02,{"date":1463,"open":391,"high":1464,"low":1465,"close":1466,"change":580,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-11-19",3.022,2.931,2.97,-1.98,10200,{"date":1470,"open":383,"high":1187,"low":383,"close":422,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":422},"2025-11-18",0.035,1.17,18300,{"date":1475,"open":1303,"high":420,"low":411,"close":1476,"change":1477,"percent_change":531,"volume":885,"transactions":9,"vwap":1476},"2025-11-17",2.995,-0.075,{"date":1479,"open":392,"high":412,"low":722,"close":1480,"change":539,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-14",3.07,-0.65,36500,{"date":1484,"open":765,"high":765,"low":723,"close":81,"change":1180,"percent_change":1485,"volume":1486,"transactions":9,"vwap":81},"2025-11-13",2.32,46700,{"date":1488,"open":81,"high":1489,"low":411,"close":1308,"change":107,"percent_change":515,"volume":1490,"transactions":9,"vwap":1308},"2025-11-12",3.29,160600,{"date":1492,"open":728,"high":436,"low":728,"close":383,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":383},"2025-11-11",0.16,5.71,26100,{"date":1497,"open":445,"high":1226,"low":483,"close":443,"change":1498,"percent_change":507,"volume":1499,"transactions":9,"vwap":443},"2025-11-10",0.19,22100,{"date":1501,"open":1404,"high":714,"low":483,"close":654,"change":333,"percent_change":1502,"volume":1503,"transactions":9,"vwap":654},"2025-11-07",-4.4,33500,{"date":1505,"open":1172,"high":770,"low":1506,"close":715,"change":1507,"percent_change":1508,"volume":956,"transactions":9,"vwap":715},"2025-11-06",2.723,-0.174,-5.99,{"date":1510,"open":736,"high":734,"low":736,"close":1511,"change":1512,"percent_change":654,"volume":1247,"transactions":9,"vwap":1511},"2025-11-05",2.904,0.074,{"date":1514,"open":436,"high":436,"low":736,"close":1172,"change":312,"percent_change":1515,"volume":826,"transactions":9,"vwap":1172},"2025-11-04",-3.41,{"date":1517,"open":1466,"high":1518,"low":1519,"close":734,"change":333,"percent_change":1520,"volume":1521,"transactions":9,"vwap":734},"2025-11-03",3.0039999,2.916,-3.93,23200,{"date":1523,"open":429,"high":1524,"low":429,"close":1303,"change":991,"percent_change":444,"volume":1525,"transactions":9,"vwap":1303},"2025-10-31",3.089,26700,{"date":1527,"open":411,"high":722,"low":421,"close":383,"change":112,"percent_change":1528,"volume":1529,"transactions":9,"vwap":383},"2025-10-30",-0.34,26300,{"date":1531,"open":1217,"high":1532,"low":411,"close":1466,"change":755,"percent_change":1533,"volume":868,"transactions":9,"vwap":1466},"2025-10-29",3.215,-6.01,{"date":1535,"open":410,"high":310,"low":412,"close":1217,"change":497,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1217},"2025-10-28",-2.47,23000,{"date":1539,"open":1307,"high":1540,"low":200,"close":1356,"change":530,"percent_change":955,"volume":1541,"transactions":9,"vwap":1356},"2025-10-27",3.327,18900,{"date":1543,"open":1297,"high":1297,"low":310,"close":1489,"change":975,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1489},"2025-10-24",0.92,17500,{"date":1547,"open":1297,"high":1548,"low":1255,"close":1255,"change":530,"percent_change":1549,"volume":968,"transactions":9,"vwap":1255},"2025-10-23",3.43,-1.51,{"date":1551,"open":332,"high":330,"low":1217,"close":332,"change":263,"percent_change":1552,"volume":1553,"transactions":9,"vwap":332},"2025-10-22",-2.07,34900,{"date":1555,"open":299,"high":299,"low":332,"close":342,"change":580,"percent_change":1033,"volume":931,"transactions":9,"vwap":342},"2025-10-21",{"date":1557,"open":1263,"high":311,"low":1258,"close":311,"change":241,"percent_change":1558,"volume":1559,"transactions":9,"vwap":311},"2025-10-20",3.3,11600,{"date":1561,"open":330,"high":299,"low":1562,"close":1297,"change":1477,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1297},"2025-10-17",3.281,-2.2,24000,{"date":1566,"open":1268,"high":320,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-16",3.348,3.405,-0.105,-2.99,36800,{"date":1573,"open":1574,"high":1575,"low":1574,"close":343,"change":403,"percent_change":1376,"volume":1576,"transactions":9,"vwap":343},"2025-10-15",3.445,3.62,27200,{"date":1578,"open":1579,"high":1104,"low":1579,"close":322,"change":454,"percent_change":1580,"volume":1581,"transactions":9,"vwap":322},"2025-10-14",3.49,-1.12,13100,{"date":1583,"open":1584,"high":320,"low":1585,"close":1104,"change":991,"percent_change":638,"volume":1586,"transactions":9,"vwap":1104},"2025-10-13",3.47,3.42,35700,{"date":1588,"open":374,"high":374,"low":1263,"close":1579,"change":755,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1579},"2025-10-10",-5.16,25300,{"date":1592,"open":374,"high":777,"low":343,"close":1593,"change":454,"percent_change":73,"volume":1594,"transactions":9,"vwap":1593},"2025-10-09",3.68,20900,{"date":1596,"open":1597,"high":1597,"low":1277,"close":1598,"change":112,"percent_change":622,"volume":1599,"transactions":9,"vwap":1598},"2025-10-08",3.77,3.72,44300,{"date":1601,"open":1283,"high":1602,"low":1603,"close":374,"change":539,"percent_change":1604,"volume":1605,"transactions":9,"vwap":374},"2025-10-07",3.731,3.571,-0.53,33000,{"date":1607,"open":777,"high":1597,"low":1283,"close":777,"change":548,"percent_change":1608,"volume":1609,"transactions":9,"vwap":777},"2025-10-06",1.35,39700,{"date":1611,"open":1277,"high":1612,"low":1277,"close":1288,"change":892,"percent_change":1361,"volume":1613,"transactions":9,"vwap":1288},"2025-10-03",3.78,36700,{"date":1615,"open":343,"high":1288,"low":1616,"close":331,"change":413,"percent_change":384,"volume":834,"transactions":9,"vwap":331},"2025-10-02",3.472,{"date":1618,"open":311,"high":1619,"low":311,"close":1619,"change":991,"percent_change":1113,"volume":1620,"transactions":9,"vwap":1619},"2025-10-01",3.57,11100,{"date":1622,"open":1585,"high":322,"low":330,"close":1623,"change":107,"percent_change":800,"volume":1624,"transactions":9,"vwap":1623},"2025-09-30",3.48,34300,{"date":1626,"open":777,"high":777,"low":330,"close":1585,"change":1436,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1585},"2025-09-29",-6.3,77300,{"date":1630,"open":1597,"high":187,"low":1323,"close":1277,"change":252,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1277},"2025-09-26",-2.41,75000,{"date":1634,"open":1635,"high":187,"low":1575,"close":1635,"change":548,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-25",3.74,1.36,135900,{"date":1639,"open":1289,"high":1288,"low":320,"close":331,"change":996,"percent_change":812,"volume":1640,"transactions":9,"vwap":331},"2025-09-24",81500,{"date":1642,"open":1288,"high":1597,"low":322,"close":1643,"change":1644,"percent_change":264,"volume":1645,"transactions":9,"vwap":1643},"2025-09-23",3.61,-0.055,90400,{"date":1647,"open":1323,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-09-22",3.705,3.519,3.665,0.175,5.01,170200,{"date":1655,"open":1579,"high":1656,"low":311,"close":1579,"change":403,"percent_change":1376,"volume":1657,"transactions":9,"vwap":1579},"2025-09-19",3.52,60900,{"date":1659,"open":1323,"high":1323,"low":1489,"close":1656,"change":107,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1656},"2025-09-18",1.73,132200,{"date":1663,"open":309,"high":1664,"low":330,"close":1268,"change":112,"percent_change":188,"volume":1665,"transactions":9,"vwap":1268},"2025-09-17",3.565,107600,{"date":1667,"open":1258,"high":1288,"low":1668,"close":1584,"change":1221,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1584},"2025-09-16",3.316,5.15,235800,{"date":1672,"open":1213,"high":1558,"low":1187,"close":1558,"change":1673,"percent_change":1674,"volume":1661,"transactions":9,"vwap":1558},"2025-09-15",0.295,9.82,{"date":1676,"open":410,"high":1677,"low":391,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-09-12",3.235,3.0050001,-0.335,-10.03,100200,{"date":1683,"open":1255,"high":1684,"low":1685,"close":372,"change":975,"percent_change":1686,"volume":1687,"transactions":9,"vwap":372},"2025-09-11",3.491,3.234,0.91,267700,{"date":1689,"open":319,"high":319,"low":1356,"close":332,"change":252,"percent_change":1028,"volume":1690,"transactions":9,"vwap":332},"2025-09-10",37500,{"date":1692,"open":1297,"high":1263,"low":1235,"close":330,"change":1693,"percent_change":621,"volume":1694,"transactions":9,"vwap":330},"2025-09-09",0.075,40800,{"date":1696,"open":1258,"high":311,"low":760,"close":1697,"change":874,"percent_change":716,"volume":1698,"transactions":9,"vwap":1697},"2025-09-08",3.325,25600,{"date":1700,"open":1297,"high":1701,"low":401,"close":1297,"change":516,"percent_change":516,"volume":834,"transactions":9,"vwap":1297},"2025-09-05",3.415,{"date":1703,"open":1548,"high":311,"low":1356,"close":1297,"change":393,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1297},"2025-09-04",-3.2,35500,{"date":1707,"open":319,"high":1708,"low":310,"close":311,"change":555,"percent_change":1197,"volume":1709,"transactions":9,"vwap":311},"2025-09-03",3.481,45300,{"date":1711,"open":330,"high":1712,"low":1307,"close":1585,"change":892,"percent_change":464,"volume":1713,"transactions":9,"vwap":1585},"2025-09-02",3.59,118000,{"date":1715,"open":330,"high":1263,"low":1716,"close":1263,"change":892,"percent_change":464,"volume":1717,"transactions":9,"vwap":1263},"2025-08-29",3.315,7700,{"date":1719,"open":311,"high":311,"low":332,"close":330,"change":555,"percent_change":1720,"volume":1280,"transactions":9,"vwap":330},"2025-08-28",0.59,{"date":1722,"open":1263,"high":299,"low":1697,"close":342,"change":263,"percent_change":1723,"volume":1338,"transactions":9,"vwap":342},"2025-08-27",-2.03,{"date":1725,"open":1584,"high":1726,"low":384,"close":299,"change":230,"percent_change":436,"volume":1727,"transactions":9,"vwap":299},"2025-08-26",3.572,41500,{"date":1729,"open":1289,"high":1289,"low":1297,"close":1258,"change":219,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1258},"2025-08-25",-8.22,150200,{"date":1733,"open":1734,"high":374,"low":1735,"close":1277,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1277},"2025-08-22",3.71,3.555,-0.065,-1.75,82800,{"date":1740,"open":1741,"high":1742,"low":1283,"close":1743,"change":1644,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-08-21",3.85,3.887,3.715,-1.46,129500,{"date":1747,"open":374,"high":1748,"low":320,"close":1597,"change":684,"percent_change":1652,"volume":1749,"transactions":9,"vwap":1597},"2025-08-20",3.93,145100,{"date":1751,"open":187,"high":187,"low":1623,"close":1712,"change":1391,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1712},"2025-08-19",-4.27,54000,{"date":1755,"open":319,"high":187,"low":319,"close":777,"change":375,"percent_change":1756,"volume":1757,"transactions":9,"vwap":777},"2025-08-18",10.95,197100,{"date":1759,"open":343,"high":1760,"low":310,"close":342,"change":333,"percent_change":1761,"volume":1762,"transactions":9,"vwap":342},"2025-08-15",3.67,-3.43,84200,{"date":1764,"open":1424,"high":320,"low":1258,"close":309,"change":112,"percent_change":563,"volume":1310,"transactions":9,"vwap":309},"2025-08-14",{"date":1766,"open":1258,"high":1767,"low":1258,"close":343,"change":413,"percent_change":322,"volume":1768,"transactions":9,"vwap":343},"2025-08-13",3.539,29800,{"date":1770,"open":374,"high":1612,"low":1297,"close":319,"change":1528,"percent_change":1771,"volume":1772,"transactions":9,"vwap":319},"2025-08-12",-9.12,136700,{"date":1774,"open":1593,"high":1775,"low":1323,"close":374,"change":630,"percent_change":288,"volume":1776,"transactions":9,"vwap":374},"2025-08-11",3.82,71600,{"date":1778,"open":1104,"high":1593,"low":1779,"close":1712,"change":548,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1712},"2025-08-08",3.422,1.41,126500,{"date":1783,"open":1579,"high":1619,"low":1263,"close":322,"change":355,"percent_change":1419,"volume":1784,"transactions":9,"vwap":322},"2025-08-07",38900,{"date":1786,"open":1643,"high":1598,"low":330,"close":309,"change":393,"percent_change":1787,"volume":1788,"transactions":9,"vwap":309},"2025-08-06",-3.05,159500,{"date":1790,"open":1258,"high":777,"low":765,"close":1643,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1643},"2025-08-05",0.31,9.39,530200,{"date":1795,"open":412,"high":1558,"low":81,"close":1558,"change":122,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1558},"2025-08-04",8.2,53500,{"date":1799,"open":1489,"high":1489,"low":770,"close":1303,"change":263,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1303},"2025-08-01",-2.24,68800,{"date":1803,"open":1489,"high":1716,"low":1804,"close":382,"change":1278,"percent_change":1805,"volume":1806,"transactions":9,"vwap":382},"2025-07-31",3.111,-6.31,61800,{"date":1808,"open":1323,"high":1809,"low":444,"close":1297,"change":937,"percent_change":1810,"volume":856,"transactions":9,"vwap":1297},"2025-07-30",3.625,-6.2,{"date":1812,"open":1104,"high":1813,"low":1656,"close":1323,"change":892,"percent_change":1447,"volume":1814,"transactions":9,"vwap":1323},"2025-07-29",3.669,53600,{"date":1816,"open":373,"high":1817,"low":1548,"close":322,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":322},"2025-07-28",3.869,-0.4,-10.15,226100,{"date":1822,"open":362,"high":16,"low":1734,"close":300,"change":892,"percent_change":122,"volume":1823,"transactions":9,"vwap":300},"2025-07-25",307500,{"date":1825,"open":1826,"high":359,"low":187,"close":1748,"change":230,"percent_change":654,"volume":1827,"transactions":9,"vwap":1748},"2025-07-24",3.99,227400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":373,"change":530,"percent_change":1833,"volume":1834,"transactions":9,"vwap":373},"2025-07-23",3.95,4,3.617,-1.29,216700,{"date":1836,"open":1837,"high":195,"low":1734,"close":353,"change":716,"percent_change":1838,"volume":1839,"transactions":9,"vwap":353},"2025-07-22",4.07,-3.72,125100,{"date":1841,"open":1831,"high":1842,"low":1741,"close":1843,"change":241,"percent_change":1174,"volume":1844,"transactions":9,"vwap":1843},"2025-07-21",4.1,4.03,98200,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":748,"percent_change":1850,"volume":818,"transactions":9,"vwap":1849},"2025-07-18",4.25,3.91,3.92,-5.77,{"date":1852,"open":414,"high":1853,"low":1854,"close":1141,"change":1855,"percent_change":1856,"volume":1738,"transactions":9,"vwap":1141},"2025-07-17",4.27,3.858,0.21,5.32,{"date":1858,"open":195,"high":195,"low":1712,"close":1830,"change":403,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1830},"2025-07-16",-0.75,120000,{"date":1862,"open":185,"high":363,"low":1830,"close":362,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":362},"2025-07-15",-0.37,-8.51,150900,{"date":1867,"open":1868,"high":1869,"low":353,"close":363,"change":1498,"percent_change":1870,"volume":1871,"transactions":9,"vwap":363},"2025-07-14",4.22,4.39,4.57,188900,{"date":1873,"open":1874,"high":1875,"low":1734,"close":1141,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1141},"2025-07-11",5.7,5.72,-1.57,-27.4,627800,{"date":1880,"open":248,"high":176,"low":1853,"close":1881,"change":1636,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-07-10",5.73,31.12,1027400,{"date":1885,"open":195,"high":237,"low":1886,"close":992,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":992},"2025-07-09",4.046,0.33,8.17,164700,{"date":1891,"open":1775,"high":1892,"low":1893,"close":997,"change":122,"percent_change":1894,"volume":1895,"transactions":9,"vwap":997},"2025-07-08",4.19,3.734,6.6,136000,{"date":1897,"open":1277,"high":1898,"low":1643,"close":302,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":302},"2025-07-07",3.84,0.22,6.16,59800,{"date":1903,"open":187,"high":1904,"low":1619,"close":1619,"change":1278,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1619},"2025-07-03",3.881,-5.56,45500,{"date":1908,"open":1909,"high":1909,"low":1598,"close":1612,"change":333,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1612},"2025-07-02",3.868,-3.08,19800,{"date":1913,"open":1898,"high":1849,"low":374,"close":288,"change":323,"percent_change":1831,"volume":1232,"transactions":9,"vwap":288},"2025-07-01",{"date":1915,"open":1635,"high":302,"low":1916,"close":777,"change":991,"percent_change":662,"volume":1917,"transactions":9,"vwap":777},"2025-06-30",3.664,59400,{"date":1919,"open":1597,"high":17,"low":1920,"close":1283,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1283},"2025-06-27",3.63,-0.18,-4.69,41300,{"date":1925,"open":1283,"high":1843,"low":1283,"close":1898,"change":497,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1898},"2025-06-26",-2.04,118900,{"date":1929,"open":340,"high":362,"low":1930,"close":1849,"change":991,"percent_change":771,"volume":1931,"transactions":9,"vwap":1849},"2025-06-25",3.699,79300,{"date":1933,"open":17,"high":17,"low":1934,"close":373,"change":355,"percent_change":913,"volume":680,"transactions":9,"vwap":373},"2025-06-24",3.651,{"date":1936,"open":1937,"high":16,"low":343,"close":302,"change":975,"percent_change":1938,"volume":1939,"transactions":9,"vwap":302},"2025-06-23",3.76,0.8,171000,{"date":1941,"open":1760,"high":1848,"low":1942,"close":1937,"change":446,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1937},"2025-06-20",3.595,6.82,95400,{"date":1946,"open":1283,"high":1734,"low":343,"close":1656,"change":1947,"percent_change":1948,"volume":818,"transactions":9,"vwap":1656},"2025-06-18",-0.2,-5.38,{"date":1950,"open":414,"high":1837,"low":1951,"close":1598,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1598},"2025-06-17",3.652,-0.137,-3.55,51900,{"date":1956,"open":343,"high":1837,"low":343,"close":1957,"change":1958,"percent_change":1959,"volume":1954,"transactions":9,"vwap":1957},"2025-06-16",3.857,0.284,7.95,{"date":1961,"open":1643,"high":1643,"low":309,"close":1962,"change":1189,"percent_change":1859,"volume":1963,"transactions":9,"vwap":1962},"2025-06-13",3.573,8900,{"date":1965,"open":1734,"high":187,"low":1966,"close":320,"change":393,"percent_change":1967,"volume":808,"transactions":9,"vwap":320},"2025-06-12",3.515,-2.96,{"date":1969,"open":1575,"high":187,"low":1712,"close":1734,"change":413,"percent_change":372,"volume":1970,"transactions":9,"vwap":1734},"2025-06-11",43500,{"date":1972,"open":1973,"high":1712,"low":1263,"close":1712,"change":107,"percent_change":859,"volume":1974,"transactions":9,"vwap":1712},"2025-06-10",3.56,17100,{"date":1976,"open":1283,"high":1283,"low":330,"close":1424,"change":530,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1424},"2025-06-09",-1.4,19500,{"date":1980,"open":1593,"high":1593,"low":309,"close":1104,"change":112,"percent_change":563,"volume":1334,"transactions":9,"vwap":1104},"2025-06-06",{"date":1982,"open":1973,"high":331,"low":309,"close":1712,"change":755,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1712},"2025-06-05",-5.03,96100,{"date":1986,"open":1847,"high":217,"low":1323,"close":1612,"change":1391,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1612},"2025-06-04",-4.06,387800,{"date":1990,"open":1991,"high":1831,"low":1277,"close":300,"change":122,"percent_change":1992,"volume":1993,"transactions":9,"vwap":300},"2025-06-03",3.659,6.78,67700,{"date":1995,"open":1973,"high":1996,"low":1623,"close":331,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":331},"2025-06-02",3.779,0.158,4.47,19600,{"date":2001,"open":1597,"high":353,"low":1656,"close":2002,"change":2003,"percent_change":729,"volume":1181,"transactions":9,"vwap":2002},"2025-05-30",3.532,-0.118,{"date":2005,"open":19,"high":19,"low":309,"close":1277,"change":2006,"percent_change":1498,"volume":2007,"transactions":9,"vwap":1277},"2025-05-29",0.007,26800,{"date":2009,"open":2010,"high":2011,"low":309,"close":2012,"change":2013,"percent_change":2014,"volume":1917,"transactions":9,"vwap":2012},"2025-05-28",4.41,4.54,3.643,-0.637,-14.88,{"date":2016,"open":198,"high":250,"low":2017,"close":2018,"change":142,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-05-27",4.09,4.28,8.08,42200,{"date":2022,"open":997,"high":2023,"low":2024,"close":414,"change":2025,"percent_change":662,"volume":2026,"transactions":9,"vwap":414},"2025-05-23",4.163,3.752,0.095,31600,{"date":2028,"open":300,"high":2029,"low":1734,"close":2030,"change":475,"percent_change":1384,"volume":2031,"transactions":9,"vwap":2030},"2025-05-22",4.155,3.865,7400,{"date":2033,"open":207,"high":207,"low":288,"close":288,"change":2034,"percent_change":2035,"volume":1690,"transactions":9,"vwap":288},"2025-05-21",-0.59,-13.14,{"date":2037,"open":1831,"high":2038,"low":187,"close":2038,"change":1938,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-05-20",4.49,21.68,44900,{"date":2042,"open":309,"high":302,"low":1558,"close":331,"change":742,"percent_change":2043,"volume":2044,"transactions":9,"vwap":331},"2025-05-19",13.19,59100,{"date":2046,"open":1558,"high":1558,"low":2047,"close":1255,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1255},"2025-05-16",3.202,-0.041,-1.24,3900,{"date":2052,"open":1585,"high":311,"low":2053,"close":2053,"change":1151,"percent_change":2054,"volume":1073,"transactions":9,"vwap":2053},"2025-05-15",3.301,-1.17,{"date":2056,"open":2057,"high":1268,"low":2058,"close":372,"change":892,"percent_change":1371,"volume":2059,"transactions":9,"vwap":372},"2025-05-14",3.395,3.339,10000,{"date":2061,"open":1263,"high":2062,"low":2063,"close":1297,"change":1309,"percent_change":2064,"volume":961,"transactions":9,"vwap":1297},"2025-05-13",3.431,3.309,-4.03,{"date":2066,"open":1973,"high":1973,"low":330,"close":1584,"change":1071,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1584},"2025-05-12",1.2,11800,{"date":2070,"open":1579,"high":1579,"low":1585,"close":2071,"change":2072,"percent_change":1384,"volume":2073,"transactions":9,"vwap":2071},"2025-05-09",3.429,-0.031,4800,{"date":2075,"open":309,"high":309,"low":1779,"close":1268,"change":516,"percent_change":516,"volume":2076,"transactions":9,"vwap":1268},"2025-05-08",5600,{"date":2078,"open":1575,"high":1575,"low":342,"close":1268,"change":892,"percent_change":464,"volume":1260,"transactions":9,"vwap":1268},"2025-05-07",{"date":2080,"open":320,"high":320,"low":311,"close":299,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":299},"2025-05-06",-0.011,-0.32,3000,{"date":2085,"open":309,"high":309,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-05-05",3.451,3.461,-0.139,-3.86,5300,{"date":2092,"open":1323,"high":2093,"low":1623,"close":320,"change":413,"percent_change":299,"volume":1077,"transactions":9,"vwap":320},"2025-05-02",3.655,{"date":2095,"open":1323,"high":1323,"low":88,"close":1623,"change":843,"percent_change":1169,"volume":2096,"transactions":9,"vwap":1623},"2025-05-01",3100,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1096,"transactions":9,"vwap":2100},"2025-04-30",3.382,3.505,0.045,1.3,{"date":2104,"open":330,"high":1289,"low":330,"close":1268,"change":241,"percent_change":401,"volume":2105,"transactions":9,"vwap":1268},"2025-04-29",9100,{"date":2107,"open":384,"high":2108,"low":200,"close":1258,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1258},"2025-04-28",3.679,0.151,4.72,35400,{"date":2113,"open":1779,"high":322,"low":1242,"close":2114,"change":2072,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-04-25",3.199,-0.96,62700,{"date":2118,"open":372,"high":2119,"low":760,"close":760,"change":2120,"percent_change":1135,"volume":2121,"transactions":9,"vwap":760},"2025-04-24",3.81,-0.109,45700,{"date":2123,"open":1584,"high":1973,"low":1235,"close":2058,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2058},"2025-04-23",-0.061,-1.79,7200,{"date":180,"open":1297,"high":330,"low":2128,"close":330,"change":1180,"percent_change":848,"volume":2129,"transactions":9,"vwap":330},3.205,9000]