[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTCO":3,"homepage-market-summary":29,"stock-historical-HTCO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HTCO","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},"High-Trend International Group Class A Ordinary Shares","Nasdaq",null,"Common Stock","High-Trend International Group is an international operator of ocean transportation services. It is engaged in seaborne transportation services under voyage contracts, as well as vessel services for and on behalf of ship owners. The company has two operating segments, namely, ocean transport and Heating business. The company derives the majority of its revenue from the Ocean transportation business. The company derives freight revenue from voyage contracts and provides vessel service. The majority of revenue is from providing shipping services for customers in Asia, principally in Singapore, Dubai, Korea, Japan, and India.","18",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.33,2.3,2.16,2.37,-0.04,-1.69,52514.893114,336,2.21,56.59,1.83,326188.68528796,0.9,1259,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",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":27,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":27,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},61.75,237523,86695799.32199,-91.37,"2025-04-21",[180,181,191,201,212,223,231,240,250,259,267,277,285,294,302,311,321,330,336,344,355,366,375,383,392,399,405,412,421,431,439,446,453,461,470,480,490,499,510,518,527,537,546,556,565,573,581,590,600,608,615,623,631,638,646,655,663,667,671,675,683,689,694,700,706,713,720,727,734,740,747,754,761,768,775,783,791,798,806,815,821,827,834,838,843,850,856,862,867,871,878,885,893,900,909,916,925,934,942,951,959,968,975,983,991,999,1008,1016,1023,1031,1040,1048,1056,1065,1074,1078,1085,1093,1101,1109,1116,1123,1132,1139,1145,1152,1159,1167,1173,1180,1189,1197,1204,1213,1220,1228,1235,1241,1247,1255,1262,1269,1276,1283,1288,1294,1300,1305,1311,1318,1323,1329,1335,1341,1347,1353,1358,1365,1371,1376,1380,1386,1392,1397,1402,1409,1416,1420,1425,1430,1436,1442,1450,1459,1465,1469,1476,1483,1491,1498,1505,1514,1518,1523,1530,1539,1545,1550,1558,1562,1567,1575,1581,1589,1598,1604,1608,1617,1624,1630,1638,1643,1649,1656,1664,1669,1674,1678,1681,1687,1694,1701,1708,1716,1724,1732,1739,1744,1748,1755,1758,1764,1769,1774,1779,1786,1793,1799,1802,1807,1811,1819,1825,1833,1838,1845,1848,1854,1858,1865,1873,1880,1886,1894,1900,1906,1912,1919,1925,1930,1937,1943,1950,1954,1959,1965,1970,1978,1981,1989,1995,2004,2010,2016,2021,2029,2036,2041,2049,2056,2063,2070,2076,2082,2089,2096,2102,2110,2116,2124,2129,2136,2141,2144,2150,2156,2163,2170,2178,2184,2192,2196,2202,2207,2213,2216,2222,2227,2233,2239,2244,2251,2258,2263,2270,2277,2282,2287,2291,2297,2302,2307,2311,2317,2321,2328,2334,2342,2347,2354,2361,2367,2370,2373,2376,2380,2386,2390,2395,2400,2404,2408,2412,2416,2421,2428,2433,2436,2442,2445,2449,2455,2461,2465,2471,2476,2482,2487,2494,2503,2511,2518,2526,2534,2541,2548,2555,2562,2570,2575,2580,2584,2589,2596,2602],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.01,2.4,1.95,0.3,14.49,97879.526713,696,2.0986,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.22,2.06,2.07,-0.13,-5.91,23267.523712,252,2.1085,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.245,2.27,2.11,2.2,-0.05,-2.22,31830.805183,341,2.1893,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.23,2.28,2.1545,2.25,-0.03,-1.32,12175.380051,373,2.2264,{"date":224,"open":206,"high":225,"low":206,"close":215,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.32,-0.07,-2.98,5755.757851,204,2.2745,{"date":232,"open":16,"high":233,"low":234,"close":235,"change":110,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.38,2.1901,2.35,-0.42,41946.664515,554,2.3005,{"date":241,"open":242,"high":233,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.19,2.1301,2.36,0.16,7.27,36848.581571,443,2.2843,{"date":251,"open":252,"high":252,"low":253,"close":206,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.2199,2.08,-0.02,-0.9,27610.943319,406,2.1338,{"date":260,"open":17,"high":217,"low":261,"close":193,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.15,0.09,4.23,19808.760009,400,2.1896,{"date":268,"open":269,"high":270,"low":194,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2.1,2.1595,2.13,0.03,1.43,12801.053197,264,2.0904,{"date":278,"open":279,"high":280,"low":269,"close":269,"change":272,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.105,2.1737,1.45,38912.446345,478,2.1048,{"date":286,"open":287,"high":288,"low":287,"close":195,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",2,2.09,0.02,0.98,35090.17906,481,2.0664,{"date":295,"open":296,"high":16,"low":287,"close":297,"change":226,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.12,2.05,-3.3,300247.764222,2699,2.2278,{"date":303,"open":304,"high":305,"low":205,"close":296,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.41,2.45,-0.36,-14.52,116283.134071,1017,2.3267,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",2.55,2.47,2.48,-0.06,-2.36,22126.380381,292,2.5365,{"date":322,"open":323,"high":324,"low":184,"close":325,"change":254,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",2.5112,2.56,2.54,-0.78,65565.862902,414,2.5123,{"date":331,"open":325,"high":332,"low":233,"close":324,"change":272,"percent_change":59,"volume":333,"transactions":334,"vwap":335},"2026-09-09",2.58,42518.534957,387,2.4664,{"date":337,"open":332,"high":338,"low":339,"close":340,"change":19,"percent_change":341,"volume":342,"transactions":257,"vwap":343},"2026-09-08",2.66,2.4294,2.53,-1.56,40442.586729,2.5243,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",2.61,2.7468,2.51,2.57,-0.11,-4.1,22403.154192,348,2.6069,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.44,2.7,2.39,2.68,0.28,11.67,102536.411904,575,2.5155,{"date":367,"open":358,"high":368,"low":369,"close":184,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",2.785,2.14,-0.23,-8.75,193683.508423,703,2.4968,{"date":376,"open":360,"high":377,"low":313,"close":378,"change":379,"percent_change":145,"volume":380,"transactions":381,"vwap":382},"2026-09-01",2.7415,2.63,0.01,17722.69384,261,2.6432,{"date":384,"open":325,"high":378,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",2.4016,2.62,0.07,2.75,44730.49091,463,2.5089,{"date":393,"open":346,"high":378,"low":394,"close":313,"change":316,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",2.5101,-2.3,33162.14516,271,2.5649,{"date":400,"open":378,"high":401,"low":324,"close":346,"change":110,"percent_change":402,"volume":403,"transactions":199,"vwap":404},"2026-08-27",2.6739,-0.38,23441.016859,2.6218,{"date":406,"open":407,"high":407,"low":324,"close":386,"change":370,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",2.85,-8.07,92765.902912,723,2.6763,{"date":413,"open":407,"high":414,"low":415,"close":407,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",2.93,2.84,0.005,0.18,13276.951403,185,2.8699,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",3.07,2.83,2.845,-0.145,-4.85,55868.475882,506,2.898,{"date":432,"open":407,"high":423,"low":407,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",2.99,0.15,5.28,44563.232506,358,2.961,{"date":440,"open":441,"high":414,"low":388,"close":415,"change":316,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",2.9,-2.07,27441.307628,379,2.8616,{"date":447,"open":448,"high":449,"low":448,"close":441,"change":379,"percent_change":150,"volume":450,"transactions":451,"vwap":452},"2026-08-19",2.88,2.95,26244.64016,297,2.9012,{"date":454,"open":455,"high":456,"low":448,"close":457,"change":226,"percent_change":317,"volume":458,"transactions":459,"vwap":460},"2026-08-18",2.94,3,2.89,37999.648014,545,2.9253,{"date":462,"open":433,"high":463,"low":464,"close":465,"change":110,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",3.025,2.91,2.96,-0.34,36082.828719,433,2.9539,{"date":471,"open":423,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",3.1099,2.92,2.97,-0.08,-2.62,75793.967477,584,2.9988,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":110,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",3.1211,3.156,3.01,3.05,-0.33,55633.130134,378,3.0862,{"date":491,"open":492,"high":493,"low":485,"close":494,"change":350,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",3.11,3.2,3.06,-3.47,45171.113291,357,3.1106,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",3.14,3.24,3.08,3.17,0.04,1.28,45606.947086,436,3.1624,{"date":511,"open":503,"high":512,"low":503,"close":513,"change":226,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",3.26,3.13,-2.19,26410.848739,351,3.1465,{"date":519,"open":520,"high":520,"low":521,"close":493,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",3.41,3.0701,-0.15,-4.48,160169.931411,681,3.223,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":226,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",3.38,3.4214,3.3,3.35,-2.05,55970.494208,617,3.3468,{"date":538,"open":539,"high":539,"low":532,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",3.5,3.42,-0.09,-2.56,58097.969512,804,3.4196,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",3.6,3.32,3.51,-0.1,-2.77,127234.344646,695,3.4844,{"date":557,"open":539,"high":558,"low":559,"close":560,"change":245,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",3.67,3.46,3.61,4.64,138469.544403,1153,3.5488,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":387,"percent_change":195,"volume":570,"transactions":571,"vwap":572},"2026-07-31",3.4,3.49,3.45,57386.275397,458,3.4523,{"date":574,"open":520,"high":575,"low":576,"close":529,"change":218,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",3.57,3.25,-0.88,76410.642013,563,3.3816,{"date":582,"open":548,"high":583,"low":584,"close":520,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",3.65,3.29,-0.12,-3.4,106690.008359,923,3.4591,{"date":591,"open":567,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",3.54,3.164,3.53,0.13,3.82,96041.882697,855,3.3763,{"date":601,"open":485,"high":602,"low":485,"close":567,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",3.815,0.31,10.03,270989.569407,2305,3.5012,{"date":609,"open":610,"high":610,"low":414,"close":79,"change":316,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",3.16,-1.9,54140.696426,620,3.0443,{"date":616,"open":494,"high":617,"low":441,"close":618,"change":619,"percent_change":346,"volume":620,"transactions":621,"vwap":622},"2026-07-23",3.19,3.15,0.08,78929.314426,714,3.0946,{"date":624,"open":433,"high":423,"low":625,"close":423,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",2.81587,0.05,1.66,128997.816446,1038,3.0081,{"date":632,"open":441,"high":503,"low":388,"close":633,"change":105,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",3.02,2.03,73125.404987,711,2.9556,{"date":639,"open":640,"high":640,"low":641,"close":465,"change":254,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",3.1,2.9106,-0.67,33931.234511,539,2.9725,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-17",2.804,3.085,2.79,2.98,0.17,6.05,98400,{"date":656,"open":484,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-16",3.04,2.78,2.81,-0.25,-8.17,103800,{"date":664,"open":651,"high":502,"low":651,"close":494,"change":254,"percent_change":665,"volume":666,"transactions":9,"vwap":494},"2026-07-15",-0.65,79900,{"date":668,"open":494,"high":640,"low":449,"close":503,"change":110,"percent_change":669,"volume":670,"transactions":9,"vwap":503},"2026-07-14",-0.32,81700,{"date":672,"open":493,"high":493,"low":474,"close":79,"change":541,"percent_change":673,"volume":674,"transactions":9,"vwap":79},"2026-07-13",-2.83,92200,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":226,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-10",3.23,3.245,2.86,3.18,-2.15,224300,{"date":684,"open":685,"high":539,"low":576,"close":576,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":576},"2026-07-09",3.39,-0.19,-5.52,136100,{"date":690,"open":583,"high":583,"low":493,"close":691,"change":660,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-08",3.44,-6.78,196500,{"date":695,"open":696,"high":596,"low":592,"close":697,"change":475,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-07",3.75,3.69,-2.12,68200,{"date":701,"open":596,"high":702,"low":548,"close":703,"change":704,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-06",4,3.77,0,172000,{"date":707,"open":708,"high":709,"low":710,"close":703,"change":466,"percent_change":711,"volume":712,"transactions":9,"vwap":703},"2026-07-02",4.09,4.11,3.55,-8.27,338900,{"date":714,"open":715,"high":716,"low":717,"close":709,"change":551,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-07-01",4.15,4.28,4.04,-2.38,122800,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":360,"volume":726,"transactions":9,"vwap":724},"2026-06-30",4.02,4.48,4.21,0.11,310700,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":218,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-29",4.05,4.1,3.91,-0.73,177000,{"date":735,"open":702,"high":736,"low":702,"close":737,"change":105,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-26",4.185,4.13,1.47,136000,{"date":741,"open":742,"high":743,"low":722,"close":744,"change":522,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-25",4.19,4.26,4.07,-3.55,254900,{"date":748,"open":749,"high":743,"low":750,"close":751,"change":505,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-24",4.16,4.06,4.22,0.96,159100,{"date":755,"open":730,"high":756,"low":757,"close":758,"change":254,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-23",4.55,4.08,4.18,-0.48,278300,{"date":762,"open":744,"high":763,"low":764,"close":765,"change":475,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-22",4.29,4.03,4.2,-1.87,270200,{"date":769,"open":763,"high":770,"low":771,"close":716,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":716},"2026-06-18",4.59,3.723,0.185,4.52,619000,{"date":776,"open":777,"high":778,"low":750,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",4.31,4.43,4.095,-0.275,-6.29,470100,{"date":784,"open":785,"high":786,"low":730,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",4.79,4.8,4.37,-0.31,-6.62,527200,{"date":792,"open":730,"high":793,"low":730,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",5.4,4.68,0.7,17.59,1409800,{"date":799,"open":800,"high":801,"low":548,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-12",5.66,5.75,3.98,-1.81,-31.26,1118900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",4.63,5.8,4.54,5.79,1.2,26.14,1250700,{"date":816,"open":817,"high":818,"low":729,"close":770,"change":819,"percent_change":360,"volume":820,"transactions":9,"vwap":770},"2026-06-10",4.61,5.1,0.12,1095200,{"date":822,"open":560,"high":823,"low":685,"close":824,"change":115,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-09",4.6,4.47,33.83,2275400,{"date":828,"open":484,"high":829,"low":449,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-08",3.86,3.34,0.44,15.17,1462100,{"date":835,"open":465,"high":618,"low":836,"close":441,"change":226,"percent_change":317,"volume":837,"transactions":9,"vwap":441},"2026-06-05",2.72,705800,{"date":839,"open":79,"high":531,"low":840,"close":474,"change":551,"percent_change":841,"volume":842,"transactions":9,"vwap":474},"2026-06-04",2.8,-3.26,873600,{"date":844,"open":845,"high":846,"low":847,"close":423,"change":434,"percent_change":848,"volume":849,"transactions":9,"vwap":423},"2026-06-03",3.36,5.5,2.5,5.14,2745300,{"date":851,"open":325,"high":433,"low":852,"close":473,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":473},"2026-06-02",2.315,0.37,14.51,905700,{"date":857,"open":858,"high":441,"low":859,"close":313,"change":226,"percent_change":860,"volume":861,"transactions":9,"vwap":313},"2026-06-01",2.71,2.43,-2.67,553500,{"date":863,"open":610,"high":594,"low":25,"close":386,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":386},"2026-05-29",-0.53,-16.83,2041000,{"date":868,"open":540,"high":696,"low":513,"close":618,"change":626,"percent_change":869,"volume":870,"transactions":9,"vwap":618},"2026-05-28",1.61,891600,{"date":872,"open":873,"high":874,"low":235,"close":640,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":640},"2026-05-27",5.67,5.85,-2.58,-45.42,1430000,{"date":879,"open":874,"high":880,"low":881,"close":882,"change":626,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-26",6.176,5.57,5.68,0.89,216700,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",5.95,5.61,5.63,-0.24,-4.09,154400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":245,"percent_change":840,"volume":899,"transactions":9,"vwap":898},"2026-05-21",5.76,6.2,5.58,5.87,119100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",5.88,5.9,5.55,5.71,-0.22,-3.71,103200,{"date":910,"open":911,"high":912,"low":874,"close":913,"change":890,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-19",6,6.25,5.93,-3.89,127600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-18",6.28,6.42,5.685,6.17,-0.2,-3.14,264300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-15",6.69,6.94,6.16,6.37,-0.85,-11.77,521500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":218,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-14",8.37,8.39,6.79,7.22,-0.41,986100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-13",8.79,8.89,7.01,7.25,-4.03,-35.73,1578100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":263,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-12",8.8,12.12,7.3,11.28,60,10676300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-11",7.02,7.69,6.01,7.05,1.21,20.72,1447300,{"date":969,"open":970,"high":971,"low":972,"close":970,"change":289,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-08",5.84,6.1,5.3,0.34,284300,{"date":976,"open":977,"high":978,"low":823,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",7,8.09,5.82,-0.77,-11.68,1700400,{"date":984,"open":964,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",8.015,6.57,6.59,-0.76,-10.34,623200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":110,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-05",7.31,7.47,6.55,7.35,-0.14,694700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",9.2,14.03,7.11,7.36,-0.54,-6.84,3351800,{"date":1009,"open":1010,"high":1011,"low":930,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-01",7.03,8.08,7.9,0.75,10.49,378000,{"date":1017,"open":1018,"high":947,"low":1019,"close":1020,"change":254,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",7.12,6.8,7.15,-0.28,245500,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",7.5,6.09,7.17,-0.87,-10.82,656000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-28",31.2,34.34,6.66,8.04,-30.18,-78.96,41521,{"date":1041,"open":1042,"high":24,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",13,12.5,38.22,26.97,239.73,14420400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-24",10.09,11.35,11.25,1.15,11.39,715400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-23",10.7,11.11,9.7,10.1,-0.5,-4.72,236600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-22",10.06,11.1,9.61,10.6,0.54,5.37,187300,{"date":1075,"open":1070,"high":1058,"low":1076,"close":1067,"change":387,"percent_change":795,"volume":1077,"transactions":9,"vwap":1067},"2026-04-21",9.6,168600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":577,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-20",10.83,11.2,9.99,-8.1,130000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":890,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-17",11.21,11.6,10.65,10.87,-2.16,186600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1059,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1059},"2026-04-16",11.34,11.7,10.96,-0.43,-3.73,264700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-15",9.89,11.595,11.54,1.64,16.57,352200,{"date":1110,"open":1076,"high":1111,"low":1112,"close":1113,"change":186,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-14",10,9,9.9,3.12,264900,{"date":1117,"open":1118,"high":1119,"low":1112,"close":1076,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1076},"2026-04-13",9.5,9.75,0.42,4.58,286100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-10",9.74,9.81,8.2,9.18,-0.29,-3.06,465500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":262,"percent_change":752,"volume":1138,"transactions":9,"vwap":1137},"2026-04-09",9.39,9.974,9.06,9.47,301500,{"date":1140,"open":1141,"high":1142,"low":1127,"close":1143,"change":853,"percent_change":709,"volume":1144,"transactions":9,"vwap":1143},"2026-04-08",9.4,10.56,9.38,433100,{"date":1146,"open":1025,"high":1134,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-07",7.49,9.01,1.91,26.9,331700,{"date":1153,"open":1154,"high":1052,"low":971,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",11.06,7.1,-3.72,-34.38,1203800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1163,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",10.47,11.38,9.29,10.82,0.92,1398900,{"date":1168,"open":1169,"high":1113,"low":1169,"close":1113,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1113},"2026-04-01",8.7,1.37,16.06,45600,{"date":1174,"open":1112,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",9.3,8.53,-0.52,-5.75,41400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-30",7.77,9.37,7.76,9.05,1.39,18.15,99800,{"date":1190,"open":1191,"high":1192,"low":995,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-27",7.08,8.63,7.66,0.56,7.89,897500,{"date":1198,"open":1199,"high":1200,"low":1155,"close":1155,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1155},"2026-03-26",8.06,8.25,-1.17,-14.15,146100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-25",8.775,8.96,8.11,8.27,-0.75,-8.31,540300,{"date":1214,"open":1215,"high":1216,"low":1127,"close":1217,"change":973,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",8.65,9.31,9.02,3.92,1026400,{"date":1221,"open":1208,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",8.824,7.95,8.68,0.67,8.36,368400,{"date":1229,"open":1230,"high":1231,"low":1195,"close":1232,"change":1021,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-20",8.29,8.55,8.01,-3.38,20200,{"date":1236,"open":1237,"high":1237,"low":1127,"close":1230,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2026-03-19",8.91,-0.71,-7.89,57000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1112,"change":120,"percent_change":679,"volume":1246,"transactions":9,"vwap":1112},"2026-03-18",8.75,9.1,8.255,21400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1243,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1243},"2026-03-17",9.56,9.79,8.3,-0.95,-9.79,289200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1060,"change":45,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1060},"2026-03-16",8.99,9.8,8.44,11.49,269200,{"date":1263,"open":1264,"high":1265,"low":1169,"close":1169,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1169},"2026-03-13",8.85,9.191,0.22,2.59,7400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1271,"change":1005,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-03-12",8.48,8.87,8.45,-5.99,4800,{"date":1277,"open":1176,"high":1278,"low":1279,"close":1217,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1217},"2026-03-11",9.26,7.51,0.72,8.67,304400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1251,"change":379,"percent_change":819,"volume":1287,"transactions":9,"vwap":1251},"2026-03-10",8.21,8.54,10200,{"date":1289,"open":1290,"high":1291,"low":1230,"close":1230,"change":289,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1230},"2026-03-09",8.337,8.57,0.24,3000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1209,"change":402,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1209},"2026-03-06",8.95,8.205,-4.39,16400,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1215,"change":417,"percent_change":271,"volume":1304,"transactions":9,"vwap":1215},"2026-03-05",9.24,8.61,29400,{"date":1306,"open":1307,"high":1307,"low":936,"close":1308,"change":1238,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-04",9.225,8.47,-7.73,30400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1128,"change":922,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1128},"2026-03-03",9.375,9.71,9.08,-2.13,17900,{"date":1319,"open":1118,"high":1320,"low":1321,"close":1143,"change":207,"percent_change":864,"volume":1322,"transactions":9,"vwap":1143},"2026-03-02",9.77,9.07,13200,{"date":1324,"open":1325,"high":1326,"low":1141,"close":1325,"change":619,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-27",9.43,9.88,0.86,12900,{"date":1330,"open":1331,"high":1325,"low":1332,"close":1333,"change":110,"percent_change":350,"volume":1334,"transactions":9,"vwap":1333},"2026-02-26",9.36,9.21,9.35,5100,{"date":1336,"open":1337,"high":1113,"low":1338,"close":1331,"change":1339,"percent_change":1340,"volume":1299,"transactions":9,"vwap":1331},"2026-02-25",9.72,9.152,-0.3,-3.11,{"date":1342,"open":1325,"high":1050,"low":1237,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-24",9.66,0.26,2.77,27500,{"date":1348,"open":1349,"high":1350,"low":1141,"close":1141,"change":1351,"percent_change":1352,"volume":1334,"transactions":9,"vwap":1141},"2026-02-23",9.44,9.63,-0.26,-2.69,{"date":1354,"open":1355,"high":1355,"low":1175,"close":1343,"change":306,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1343},"2026-02-20",10.28,-3.59,35500,{"date":1359,"open":1360,"high":1014,"low":1361,"close":1362,"change":660,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-19",10.01,9.86,10.02,-2.43,9400,{"date":1366,"open":1367,"high":1368,"low":1050,"close":1369,"change":361,"percent_change":840,"volume":1370,"transactions":9,"vwap":1369},"2026-02-18",10.19,10.42,10.27,2600,{"date":1372,"open":1333,"high":1373,"low":1333,"close":1082,"change":1374,"percent_change":918,"volume":1375,"transactions":9,"vwap":1082},"2026-02-17",10.25,0.59,6800,{"date":1377,"open":1175,"high":1061,"low":1378,"close":1141,"change":1379,"percent_change":1128,"volume":1328,"transactions":9,"vwap":1141},"2026-02-13",8.9,0.79,{"date":1381,"open":1216,"high":1382,"low":1303,"close":1303,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1303},"2026-02-12",9.52,-0.62,-6.72,8900,{"date":1387,"open":1207,"high":1388,"low":1207,"close":1389,"change":1390,"percent_change":874,"volume":1391,"transactions":9,"vwap":1389},"2026-02-11",9.51,9.23,0.51,3600,{"date":1393,"open":1394,"high":1394,"low":1308,"close":1395,"change":272,"percent_change":150,"volume":1396,"transactions":9,"vwap":1395},"2026-02-10",9.215,8.72,14200,{"date":1398,"open":1314,"high":1125,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1310,"transactions":9,"vwap":1399},"2026-02-09",8.69,-1.21,-12.22,{"date":1403,"open":1209,"high":1404,"low":1405,"close":1113,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1113},"2026-02-06",9.95,8.17,1.6,19.28,34300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1251,"change":1383,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1251},"2026-02-05",8.74,8.81,8.15,-6.95,22700,{"date":1417,"open":1281,"high":1244,"low":1281,"close":1418,"change":245,"percent_change":25,"volume":1419,"transactions":9,"vwap":1418},"2026-02-04",8.92,12400,{"date":1421,"open":1257,"high":1422,"low":1423,"close":1423,"change":272,"percent_change":973,"volume":1424,"transactions":9,"vwap":1423},"2026-02-03",9.13,8.76,1700,{"date":1426,"open":1378,"high":1148,"low":1281,"close":1427,"change":906,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",8.73,-2.46,5800,{"date":1431,"open":1432,"high":1119,"low":1296,"close":1296,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1296},"2026-01-30",9.65,-0.7,-7.25,8700,{"date":1437,"open":1438,"high":1438,"low":1432,"close":1432,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1432},"2026-01-29",11,-1.24,-11.39,80900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-28",11.8,11.88,10.89,-1.05,-8.79,51500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-27",10.57,12.41,10.08,11.94,1.1,10.15,108900,{"date":1460,"open":1112,"high":1068,"low":1418,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-26",10.84,1.74,19.12,70900,{"date":1466,"open":1467,"high":1216,"low":1185,"close":1244,"change":226,"percent_change":988,"volume":1468,"transactions":9,"vwap":1244},"2026-01-23",9.16,188800,{"date":1470,"open":1471,"high":1472,"low":1244,"close":1473,"change":940,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-22",10.59,11.04,9.17,-4.28,87700,{"date":1477,"open":1478,"high":1479,"low":1118,"close":1480,"change":1481,"percent_change":575,"volume":1482,"transactions":9,"vwap":1480},"2026-01-21",9.62,10.04,9.58,0.33,9600,{"date":1484,"open":1485,"high":1486,"low":1473,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-20",10.5,10.69,9.25,-1.18,-11.31,29500,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-16",11.5,10.43,-0.99,-8.67,20000,{"date":1499,"open":1500,"high":1501,"low":1058,"close":1502,"change":1503,"percent_change":263,"volume":1504,"transactions":9,"vwap":1502},"2026-01-15",10.86,12,11.42,0.463,36300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-14",11.05,11.3,10.92,10.957,-0.043,-0.39,36400,{"date":1515,"open":1461,"high":1081,"low":1070,"close":1438,"change":1516,"percent_change":858,"volume":1517,"transactions":9,"vwap":1438},"2026-01-13",0.29,37100,{"date":1519,"open":1142,"high":1508,"low":1142,"close":1520,"change":1390,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-12",10.71,5,32200,{"date":1524,"open":1089,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-09",10.66,10.2,-0.6,-5.56,28600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-08",10.67,10.88,10.3,10.8,0.595,5.83,29600,{"date":1540,"open":1061,"high":1532,"low":1541,"close":1542,"change":1543,"percent_change":297,"volume":1544,"transactions":9,"vwap":1542},"2026-01-07",9.98,10.205,0.205,15100,{"date":1546,"open":1175,"high":1547,"low":1473,"close":1111,"change":130,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1111},"2026-01-06",10.175,8.46,23100,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-05",8.59,9.502,9.22,0.76,8.98,18200,{"date":1559,"open":1296,"high":1296,"low":1560,"close":1548,"change":289,"percent_change":1292,"volume":1561,"transactions":9,"vwap":1548},"2026-01-02",8.319,3300,{"date":1563,"open":1251,"high":1564,"low":1127,"close":1259,"change":1565,"percent_change":135,"volume":1566,"transactions":9,"vwap":1259},"2025-12-31",8.5,0.055,10400,{"date":1568,"open":1569,"high":1570,"low":1127,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-30",8.93,8.97,8.385,-0.635,-7.04,55800,{"date":1576,"open":1257,"high":1577,"low":1395,"close":1217,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1217},"2025-12-29",9.821,0.054,0.6,252400,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-26",10.79,8.765,8.966,-1.819,-16.87,51800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-24",11.306,11.66,10.335,10.785,-0.265,-2.4,13000,{"date":1599,"open":1118,"high":1600,"low":1148,"close":1507,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1507},"2025-12-23",11.13,1.85,20.11,31800,{"date":1605,"open":1251,"high":1332,"low":1606,"close":1001,"change":130,"percent_change":1278,"volume":1607,"transactions":9,"vwap":1001},"2025-12-22",8.03,17700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-19",11.259,11.91,7.65,8.42,-2.76,-24.69,1218800,{"date":1618,"open":1619,"high":1620,"low":1249,"close":1621,"change":120,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-18",10.52,12.1,11.18,2.29,163300,{"date":1625,"open":1626,"high":1621,"low":1627,"close":1628,"change":819,"percent_change":1629,"volume":1346,"transactions":9,"vwap":1628},"2025-12-17",11.025,10.55,10.93,1.11,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-16",11.63,11.84,10.81,-1.09,-9.16,34400,{"date":1639,"open":1640,"high":1641,"low":1592,"close":1641,"change":316,"percent_change":1062,"volume":1642,"transactions":9,"vwap":1641},"2025-12-15",11.68,11.9,8300,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1266,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-12",11.73,11.96,1.87,1600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":759,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-11",12.0059996,12.127,11.74,-3.93,6200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":434,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-10",12.19,12.23,11.81,12.22,1.24,4200,{"date":1665,"open":1666,"high":1620,"low":362,"close":1667,"change":387,"percent_change":1668,"volume":1370,"transactions":9,"vwap":1667},"2025-12-09",11.87,12.07,0.58,{"date":1670,"open":1641,"high":1671,"low":1632,"close":1501,"change":105,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1501},"2025-12-08",12.02,0.5,5000,{"date":1675,"open":1676,"high":1677,"low":1088,"close":1455,"change":505,"percent_change":973,"volume":1655,"transactions":9,"vwap":1455},"2025-12-05",11.61,12.05,{"date":1679,"open":1667,"high":1667,"low":1633,"close":1641,"change":218,"percent_change":660,"volume":1680,"transactions":9,"vwap":1641},"2025-12-04",3100,{"date":1682,"open":1501,"high":1501,"low":1683,"close":1684,"change":1685,"percent_change":1433,"volume":1686,"transactions":9,"vwap":1684},"2025-12-03",11.82,11.93,-0.084,5300,{"date":1688,"open":1689,"high":1690,"low":1666,"close":1691,"change":1692,"percent_change":196,"volume":1693,"transactions":9,"vwap":1691},"2025-12-02",12.08,12.55,12.014,-0.016,17500,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1375,"transactions":9,"vwap":1698},"2025-12-01",11.4,12.09,12.03,-0.16,-1.31,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1658,"change":1706,"percent_change":585,"volume":1707,"transactions":9,"vwap":1658},"2025-11-28",12.21,12.355,12.01,-0.015,1900,{"date":1709,"open":1710,"high":1711,"low":1696,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-26",13.4,13.55,12.205,-1.415,-10.39,56300,{"date":1717,"open":1718,"high":1719,"low":1671,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-25",14,14.82,13.62,-1.76,-11.44,72900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":449,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-24",12.35,15.44,11.02,15.38,23.73,173400,{"date":1733,"open":1734,"high":1735,"low":1249,"close":1736,"change":357,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-21",10.11,12.45,12.43,24.42,28500,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1082,"change":218,"percent_change":1339,"volume":1743,"transactions":9,"vwap":1082},"2025-11-20",10.58,9.798,7300,{"date":1745,"open":1486,"high":1486,"low":1362,"close":1362,"change":1746,"percent_change":1747,"volume":1642,"transactions":9,"vwap":1362},"2025-11-19",-0.744,-6.91,{"date":1749,"open":1750,"high":1751,"low":1142,"close":1752,"change":1753,"percent_change":1579,"volume":1754,"transactions":9,"vwap":1752},"2025-11-18",10.63,10.85,10.764,0.064,15700,{"date":1756,"open":1142,"high":1535,"low":1627,"close":1058,"change":207,"percent_change":1757,"volume":1334,"transactions":9,"vwap":1058},"2025-11-17",-0.47,{"date":1759,"open":1533,"high":1760,"low":1360,"close":1761,"change":922,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-14",10.99,10.75,-1.83,35600,{"date":1765,"open":1766,"high":1760,"low":1767,"close":1766,"change":226,"percent_change":1768,"volume":1673,"transactions":9,"vwap":1766},"2025-11-13",10.95,10.9,-0.64,{"date":1770,"open":1751,"high":1771,"low":1535,"close":1728,"change":626,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1728},"2025-11-12",11.057,0.46,5900,{"date":1775,"open":1070,"high":1507,"low":1070,"close":1776,"change":1777,"percent_change":185,"volume":1778,"transactions":9,"vwap":1776},"2025-11-11",10.97,0.21,13100,{"date":1780,"open":1509,"high":1628,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-10",10.745,10.76,-0.053,-0.49,13800,{"date":1787,"open":1788,"high":1097,"low":1627,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-07",10.654,10.813,0.048,0.45,16200,{"date":1794,"open":1535,"high":1535,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1299,"transactions":9,"vwap":1796},"2025-11-06",10.53,10.765,-0.075,-0.69,{"date":1800,"open":1535,"high":1438,"low":1535,"close":1461,"change":660,"percent_change":1801,"volume":1663,"transactions":9,"vwap":1461},"2025-11-05",-2.25,{"date":1803,"open":1804,"high":1804,"low":1164,"close":1805,"change":626,"percent_change":1791,"volume":1806,"transactions":9,"vwap":1805},"2025-11-04",11.12,11.09,15500,{"date":1808,"open":1438,"high":1805,"low":1058,"close":1472,"change":105,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1472},"2025-11-03",0.55,17800,{"date":1812,"open":1089,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-31",10.989,10.174,10.98,0.68,6.6,35800,{"date":1820,"open":1411,"high":1821,"low":1822,"close":1534,"change":738,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1534},"2025-10-30",10.45,8.66,16.65,77100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":290,"volume":1832,"transactions":9,"vwap":1830},"2025-10-29",8.6,8.955,8.35,8.83,0.086,26500,{"date":1834,"open":1296,"high":1296,"low":1564,"close":1835,"change":1836,"percent_change":1837,"volume":1304,"transactions":9,"vwap":1835},"2025-10-28",8.744,-0.146,-1.64,{"date":1839,"open":1840,"high":1841,"low":1842,"close":945,"change":551,"percent_change":1843,"volume":1844,"transactions":9,"vwap":945},"2025-10-27",9.015,9.142,8.548,-1.11,64000,{"date":1846,"open":1569,"high":1128,"low":1231,"close":1257,"change":105,"percent_change":1225,"volume":1847,"transactions":9,"vwap":1257},"2025-10-24",35100,{"date":1849,"open":1850,"high":1782,"low":1011,"close":1569,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1569},"2025-10-23",10.33,-1.22,-12.02,148700,{"date":1855,"open":1264,"high":1534,"low":953,"close":1457,"change":738,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1457},"2025-10-22",16.94,106000,{"date":1859,"open":1413,"high":1860,"low":1861,"close":1224,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1224},"2025-10-21",8.88,8.1,0.575,7.09,22300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":873,"volume":1872,"transactions":9,"vwap":1870},"2025-10-20",7.83,8.18,7.68,8.105,0.435,14000,{"date":1874,"open":977,"high":1875,"low":1876,"close":1877,"change":883,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-17",8,6.98,7.67,13.13,28900,{"date":1881,"open":1010,"high":1882,"low":1883,"close":1884,"change":1351,"percent_change":1885,"volume":1513,"transactions":9,"vwap":1884},"2025-10-16",7.2,6.35,6.78,-3.69,{"date":1887,"open":1888,"high":1025,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-15",6.875,6.68,7.04,0.36,5.39,51100,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1889,"change":1898,"percent_change":724,"volume":1899,"transactions":9,"vwap":1889},"2025-10-14",6.265,6.92,0.27,27400,{"date":1901,"open":1902,"high":1902,"low":1883,"close":1903,"change":20,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-13",6.77,6.41,-20.86,33300,{"date":1907,"open":1012,"high":1908,"low":1909,"close":1861,"change":1910,"percent_change":529,"volume":1911,"transactions":9,"vwap":1861},"2025-10-10",8.482,7.88,0.265,31600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":669,"volume":1918,"transactions":9,"vwap":1915},"2025-10-09",7.6,7.835,7.59,-0.025,38100,{"date":1920,"open":1875,"high":1875,"low":1921,"close":1922,"change":207,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-08",7.794,7.86,-0.63,22500,{"date":1926,"open":1875,"high":944,"low":1927,"close":1928,"change":1266,"percent_change":679,"volume":1929,"transactions":9,"vwap":1928},"2025-10-07",7.858,7.91,57700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":962,"change":475,"percent_change":1935,"volume":1936,"transactions":9,"vwap":962},"2025-10-06",7.54,7.7,7.52,-1.03,6500,{"date":1938,"open":1909,"high":1939,"low":1940,"close":1182,"change":922,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1182},"2025-10-03",7.962,7.741,-2.51,10700,{"date":1944,"open":1025,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1945},"2025-10-02",7.97,7.48,0.47,6.27,37000,{"date":1951,"open":1025,"high":1915,"low":1952,"close":1025,"change":379,"percent_change":595,"volume":1953,"transactions":9,"vwap":1025},"2025-10-01",7.396,12800,{"date":1955,"open":1869,"high":1922,"low":1004,"close":1147,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1147},"2025-09-30",-0.21,-2.73,31300,{"date":1960,"open":1612,"high":1232,"low":1961,"close":1933,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1933},"2025-09-29",7.61,-0.27,-3.39,15600,{"date":1966,"open":1867,"high":1945,"low":1967,"close":1945,"change":1968,"percent_change":357,"volume":1969,"transactions":9,"vwap":1945},"2025-09-26",7.545,0.19,23400,{"date":1971,"open":1223,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-25",7.98,7.63,7.78,-0.17,-2.14,50800,{"date":1979,"open":1945,"high":1199,"low":993,"close":1223,"change":110,"percent_change":196,"volume":1980,"transactions":9,"vwap":1223},"2025-09-24",31400,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-23",7.56,8.136,7.96,-0.202,-2.47,21700,{"date":1990,"open":1613,"high":1259,"low":1991,"close":1992,"change":1993,"percent_change":1447,"volume":1994,"transactions":9,"vwap":1992},"2025-09-22",7.75,8.162,-0.087,26900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-19",7.085,8.43,6.945,8.249,1.479,21.85,39800,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1902,"change":1344,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1902},"2025-09-18",6.369,6.927,3.99,35900,{"date":2011,"open":977,"high":977,"low":2012,"close":2013,"change":1757,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-17",6.505,6.51,-6.73,16300,{"date":2017,"open":2018,"high":2018,"low":1884,"close":1876,"change":619,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1876},"2025-09-16",7.324,1.16,10100,{"date":2022,"open":947,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-15",7.423,6.365,6.9,-0.541,-7.27,31200,{"date":2030,"open":2031,"high":1909,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1893,"transactions":9,"vwap":2033},"2025-09-12",7.4,7.18,7.441,-0.739,-9.03,{"date":2037,"open":2038,"high":1273,"low":977,"close":1868,"change":1555,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1868},"2025-09-11",7.26,10.24,274300,{"date":2042,"open":2043,"high":1983,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-10",7.38,7.285,7.42,-0.245,-3.2,30300,{"date":2050,"open":1019,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2051},"2025-09-09",7.665,6.7,1.085,16.49,22800,{"date":2057,"open":1020,"high":2058,"low":2059,"close":2060,"change":1210,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-08",7.255,6.4,6.58,-10.23,26000,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":486,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-05",7.875,7.29,7.33,-4.31,11800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1193,"change":379,"percent_change":595,"volume":2075,"transactions":9,"vwap":1193},"2025-09-04",7.99,8.32,7.201,33400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1612,"change":19,"percent_change":1177,"volume":2081,"transactions":9,"vwap":1612},"2025-09-03",7.73,7.985,7.14,52600,{"date":2083,"open":1244,"high":2084,"low":2085,"close":962,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":962},"2025-09-02",9.11,7.415,-1.587,-17.11,60300,{"date":2090,"open":1509,"high":2091,"low":1224,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-29",11.092,9.277,-1.983,-17.61,122500,{"date":2097,"open":2098,"high":2099,"low":1059,"close":2100,"change":759,"percent_change":891,"volume":2101,"transactions":9,"vwap":2100},"2025-08-28",12.66,12.95,11.26,90200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1653,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1653},"2025-08-27",11.23,11.897,10.23,0.2,1.73,122100,{"date":2111,"open":1362,"high":2112,"low":1111,"close":1105,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1105},"2025-08-26",11.55,1.41,13.92,69200,{"date":2117,"open":2118,"high":2119,"low":1928,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-25",7.92,10.39,10.13,2.235,28.31,250200,{"date":2125,"open":1020,"high":1875,"low":2126,"close":2127,"change":2128,"percent_change":1185,"volume":670,"transactions":9,"vwap":2127},"2025-08-22",7.06,7.895,0.655,{"date":2130,"open":2045,"high":2131,"low":1003,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-21",7.87,7.24,-0.184,-2.48,29900,{"date":2137,"open":987,"high":1025,"low":987,"close":2138,"change":2139,"percent_change":2098,"volume":2140,"transactions":9,"vwap":2138},"2025-08-20",7.424,0.834,44600,{"date":2142,"open":918,"high":1817,"low":2143,"close":987,"change":853,"percent_change":887,"volume":1899,"transactions":9,"vwap":987},"2025-08-19",6.215,{"date":2145,"open":896,"high":2146,"low":2147,"close":2148,"change":218,"percent_change":759,"volume":2149,"transactions":9,"vwap":2148},"2025-08-18",6.46,6.12,6.22,20800,{"date":2151,"open":2152,"high":2153,"low":896,"close":912,"change":1777,"percent_change":2154,"volume":2155,"transactions":9,"vwap":912},"2025-08-15",6.235,6.271,3.48,11100,{"date":2157,"open":2158,"high":995,"low":2159,"close":2160,"change":370,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-14",6.438,5.92,6.04,-3.67,37700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1948,"change":2168,"percent_change":2169,"volume":1415,"transactions":9,"vwap":1948},"2025-08-13",6.458,6.5,6.021,-0.407,-6.1,{"date":2171,"open":2013,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-12",6.93,6.34,6.677,0.227,3.52,22000,{"date":2179,"open":1916,"high":1916,"low":2180,"close":2181,"change":988,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-11",6.07,6.45,-10.54,50600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1512,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-08",8.14,8.852,5.945,7.21,-5.13,138200,{"date":2193,"open":977,"high":1223,"low":977,"close":1914,"change":2194,"percent_change":1481,"volume":2195,"transactions":9,"vwap":1914},"2025-08-07",0.025,30620,{"date":2197,"open":2198,"high":1991,"low":977,"close":2199,"change":2200,"percent_change":703,"volume":2201,"transactions":9,"vwap":2199},"2025-08-06",7.075,7.575,0.275,12676,{"date":2203,"open":947,"high":2065,"low":2025,"close":955,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":955},"2025-08-05",-0.575,-7.3,22980,{"date":2208,"open":1200,"high":1564,"low":2209,"close":2065,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2065},"2025-08-04",7.85,-0.375,-4.55,14276,{"date":2214,"open":2199,"high":1243,"low":911,"close":1200,"change":2107,"percent_change":315,"volume":2215,"transactions":9,"vwap":1200},"2025-08-01",78332,{"date":2217,"open":1025,"high":1200,"low":1155,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-31",8.05,0.8,11.03,76384,{"date":2223,"open":2181,"high":947,"low":2224,"close":947,"change":2225,"percent_change":1059,"volume":2226,"transactions":9,"vwap":947},"2025-07-30",6.375,0.725,30908,{"date":2228,"open":2224,"high":995,"low":2229,"close":2230,"change":2231,"percent_change":575,"volume":2232,"transactions":9,"vwap":2230},"2025-07-29",6.15,6.525,0.225,18564,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1791,"percent_change":962,"volume":2238,"transactions":9,"vwap":2237},"2025-07-28",5.725,6.325,6.3,16064,{"date":2240,"open":653,"high":1883,"low":972,"close":874,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":874},"2025-07-25",-0.125,-2.09,11284,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":665,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-24",6.575,5.875,5.975,-9.81,28184,{"date":2252,"open":2253,"high":1914,"low":2254,"close":2255,"change":780,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-23",6.775,6.425,6.625,-3.99,39164,{"date":2259,"open":2260,"high":2025,"low":2260,"close":2025,"change":281,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2025},"2025-07-22",5.525,26.61,131508,{"date":2264,"open":2265,"high":2266,"low":1521,"close":2267,"change":2107,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-21",5.05,5.625,5.45,3.81,41200,{"date":2271,"open":2272,"high":2260,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-18",5.425,5.25,-0.35,-6.25,37064,{"date":2278,"open":2279,"high":2235,"low":1521,"close":2280,"change":704,"percent_change":704,"volume":2281,"transactions":9,"vwap":2280},"2025-07-17",5.025,5.6,38320,{"date":2283,"open":911,"high":911,"low":2284,"close":2280,"change":660,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2280},"2025-07-16",5.475,-4.27,10692,{"date":2288,"open":912,"high":912,"low":2272,"close":874,"change":2289,"percent_change":1867,"volume":2290,"transactions":9,"vwap":874},"2025-07-15",0.425,21308,{"date":2292,"open":2293,"high":971,"low":2294,"close":2272,"change":1062,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2272},"2025-07-14",5.925,5.375,-8.44,24480,{"date":2298,"open":911,"high":911,"low":2299,"close":2293,"change":434,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2293},"2025-07-11",5.775,2.6,15416,{"date":2303,"open":2267,"high":2293,"low":2272,"close":2299,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2299},"2025-07-10",0.325,5.96,24240,{"date":2308,"open":846,"high":904,"low":2272,"close":2267,"change":2241,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2267},"2025-07-09",-2.24,31788,{"date":2312,"open":2267,"high":801,"low":2313,"close":2314,"change":207,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-08",5.275,5.575,-0.89,19520,{"date":2318,"open":2272,"high":2319,"low":2273,"close":2266,"change":2289,"percent_change":1405,"volume":2320,"transactions":9,"vwap":2266},"2025-07-07",5.675,42876,{"date":2322,"open":2323,"high":2267,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-03",5.075,5.2,0.125,2.46,20588,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2323,"change":2332,"percent_change":1972,"volume":2333,"transactions":9,"vwap":2323},"2025-07-02",4.75,5.225,0.375,46176,{"date":2335,"open":2336,"high":2337,"low":756,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-01",4.575,4.875,4.7,0.075,1.62,33360,{"date":2343,"open":818,"high":2273,"low":756,"close":2344,"change":780,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-30",4.625,-5.61,39256,{"date":2348,"open":2349,"high":2331,"low":2350,"close":2351,"change":2339,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-27",4.95,4.85,4.9,1.55,34872,{"date":2355,"open":818,"high":2356,"low":786,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-26",5.325,4.825,-0.325,-6.31,39532,{"date":2362,"open":2324,"high":2356,"low":2363,"close":2364,"change":2241,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-25",5.125,5.15,-2.37,16976,{"date":2368,"open":2265,"high":2313,"low":2279,"close":2313,"change":434,"percent_change":414,"volume":2369,"transactions":9,"vwap":2313},"2025-06-24",50028,{"date":2371,"open":1521,"high":846,"low":1521,"close":2363,"change":2241,"percent_change":718,"volume":2372,"transactions":9,"vwap":2363},"2025-06-23",70612,{"date":2374,"open":972,"high":793,"low":1521,"close":2273,"change":2325,"percent_change":357,"volume":2375,"transactions":9,"vwap":2273},"2025-06-20",118828,{"date":2377,"open":801,"high":977,"low":1521,"close":2363,"change":2378,"percent_change":592,"volume":2379,"transactions":9,"vwap":2363},"2025-06-18",0.175,506480,{"date":2381,"open":2382,"high":846,"low":2350,"close":2349,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2349},"2025-06-17",5.35,-0.45,-8.33,226804,{"date":2387,"open":2313,"high":846,"low":2279,"close":793,"change":1797,"percent_change":2388,"volume":2389,"transactions":9,"vwap":793},"2025-06-16",-1.37,44132,{"date":2391,"open":2247,"high":2229,"low":2313,"close":2284,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2284},"2025-06-13",-0.475,-7.98,177596,{"date":2396,"open":2236,"high":2255,"low":874,"close":887,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":887},"2025-06-12",-0.55,-8.46,59276,{"date":2401,"open":874,"high":2255,"low":809,"close":2166,"change":1672,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2166},"2025-06-11",8.33,30544,{"date":2405,"open":912,"high":995,"low":2299,"close":911,"change":660,"percent_change":2406,"volume":2407,"transactions":9,"vwap":911},"2025-06-10",-4,33976,{"date":2409,"open":2254,"high":995,"low":912,"close":912,"change":551,"percent_change":2410,"volume":2411,"transactions":9,"vwap":912},"2025-06-09",-1.57,27920,{"date":2413,"open":2166,"high":2414,"low":2237,"close":1883,"change":704,"percent_change":704,"volume":2415,"transactions":9,"vwap":1883},"2025-06-06",6.65,10040,{"date":2417,"open":2052,"high":2418,"low":2419,"close":1883,"change":1062,"percent_change":2205,"volume":2420,"transactions":9,"vwap":1883},"2025-06-05",6.75,6.275,39584,{"date":2422,"open":1020,"high":2423,"low":1817,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-06-04",7.225,6.85,-0.225,-3.18,23788,{"date":2429,"open":2430,"high":2431,"low":1019,"close":2198,"change":186,"percent_change":778,"volume":2432,"transactions":9,"vwap":2198},"2025-06-03",7.375,7.425,22488,{"date":2434,"open":2418,"high":947,"low":1817,"close":2253,"change":626,"percent_change":157,"volume":2435,"transactions":9,"vwap":2253},"2025-06-02",11572,{"date":2437,"open":2438,"high":1882,"low":912,"close":2439,"change":2392,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-30",6.975,6.725,-6.6,30448,{"date":2443,"open":1025,"high":1025,"low":2166,"close":1882,"change":1339,"percent_change":2406,"volume":2444,"transactions":9,"vwap":1882},"2025-05-29",31904,{"date":2446,"open":1875,"high":2218,"low":1025,"close":1025,"change":2210,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1025},"2025-05-28",-4.76,28244,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2065,"change":626,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2065},"2025-05-27",7.825,8.325,0.64,33204,{"date":2456,"open":1025,"high":2457,"low":2458,"close":2451,"change":2304,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2451},"2025-05-23",7.975,7.45,4.33,11352,{"date":2462,"open":1991,"high":1200,"low":2031,"close":1025,"change":660,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1025},"2025-05-22",-3.23,17940,{"date":2466,"open":1200,"high":2467,"low":1991,"close":1991,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1991},"2025-05-21",8.375,-0.625,-7.46,22332,{"date":2472,"open":2452,"high":2473,"low":2474,"close":2467,"change":704,"percent_change":704,"volume":2475,"transactions":9,"vwap":2467},"2025-05-20",8.875,8.125,20900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2467,"change":2107,"percent_change":305,"volume":2481,"transactions":9,"vwap":2467},"2025-05-19",7.8,8.925,7.325,51664,{"date":2483,"open":1200,"high":2484,"low":1991,"close":2485,"change":2378,"percent_change":242,"volume":2486,"transactions":9,"vwap":2485},"2025-05-16",8.4,8.175,35152,{"date":2488,"open":2489,"high":2490,"low":1875,"close":1875,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1875},"2025-05-15",8.725,9.45,-28,-77.78,152360,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-13",42,43.075001,33.75,36,-7.4,-17.05,14624,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-12",54,42.25,43.4,-10.35,-19.26,4668,{"date":2512,"open":174,"high":174,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-09",50,53.75,-5.5,-9.28,6560,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1043,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-08",52.5,61.25,51.5,59.25,26.74,16796,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1089,"volume":2533,"transactions":9,"vwap":2531},"2025-05-07",42.875,47,41.25,46.75,4.5,4976,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2506,"change":1564,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2506},"2025-05-06",34,44.75,33.5,25.19,23428,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2498,"change":2546,"percent_change":653,"volume":2547,"transactions":9,"vwap":2498},"2025-05-05",32.5,34.25,30,1.925,5868,{"date":2549,"open":2550,"high":2543,"low":2551,"close":2552,"change":1862,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-02",32.25,30.5,31.825,1.84,1616,{"date":2556,"open":2551,"high":2557,"low":2545,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-01",31.5,31.25,1.5,5.04,2952,{"date":2563,"open":2564,"high":2558,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-04-30",30.75,28.5,29.75,-1.1,-3.57,3920,{"date":2571,"open":2572,"high":2550,"low":2545,"close":2573,"change":255,"percent_change":673,"volume":2574,"transactions":9,"vwap":2573},"2025-04-29",32,30.85,3528,{"date":2576,"open":2564,"high":2577,"low":2564,"close":2578,"change":1672,"percent_change":1406,"volume":2579,"transactions":9,"vwap":2578},"2025-04-28",32.075001,31.75,1564,{"date":2581,"open":2572,"high":2582,"low":2558,"close":2558,"change":1062,"percent_change":2410,"volume":2583,"transactions":9,"vwap":2558},"2025-04-25",32.75,812,{"date":2585,"open":2572,"high":2582,"low":2586,"close":2578,"change":2559,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2578},"2025-04-24",29.5,4.96,1976,{"date":2590,"open":2591,"high":2498,"low":2586,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-04-23",31,30.25,-1.25,-3.97,10280,{"date":2597,"open":2598,"high":2536,"low":2599,"close":2557,"change":2532,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2557},"2025-04-22",27.75,26,16.67,5408,{"date":178,"open":2603,"high":2586,"low":2604,"close":2605,"change":2606,"percent_change":2568,"volume":2607,"transactions":9,"vwap":2605},28,26.75,27,-1,3476]