[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTCR":3,"homepage-market-summary":31,"stock-historical-HTCR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HTCR","2026-10-02",{"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},"Heartcore Enterprises, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","HeartCore Enterprises Inc is a software development company providing solutions for digital transformation (DX). It develops, sells, and maintains CMS and CXM platforms using digital marketing technology, RPA, process mining solutions, myInvenio and Apromore, task mining solution CONTROLIO, and 3D-VR services including Matterport and VR360. The company also provides management consulting, education, services, and support to help customers succeed with the CXM Platform. It operates through two business units, the CX division for customer experience management and the DX division for digital transformation, which provides robotics process automation, process mining, and task mining. Its products include VR360, myInvenio, Apromore, and others, with maximum revenue from the United States.","44","Tokyo",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.98,1.93,2,1.8001,1.925,0.055,2.86,72015.653898,2167,1.8918,18.98,1.726376,49013.360462264,1.5,1165,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},33.4,48525,17711680.115566,-81.97,"2025-04-22",[183,184,194,203,213,223,233,241,249,257,267,276,285,292,302,309,318,327,336,343,352,362,373,383,393,402,411,422,431,441,451,460,471,479,489,498,508,518,528,537,546,555,565,575,583,591,598,607,615,624,633,642,648,655,661,666,672,680,687,696,703,711,716,723,730,737,744,751,757,764,770,777,784,791,799,805,812,818,824,831,837,842,848,854,860,864,870,876,882,888,892,897,902,909,914,920,925,930,935,939,943,949,953,960,965,973,981,988,997,1002,1007,1012,1017,1022,1027,1035,1040,1044,1049,1053,1056,1061,1066,1070,1076,1082,1089,1093,1099,1106,1113,1121,1127,1133,1138,1144,1151,1159,1167,1172,1176,1179,1185,1191,1197,1201,1207,1212,1217,1221,1226,1231,1239,1245,1249,1254,1258,1261,1265,1270,1274,1280,1285,1289,1293,1298,1302,1306,1309,1315,1320,1323,1327,1332,1337,1342,1348,1353,1360,1366,1371,1378,1384,1389,1394,1400,1405,1409,1413,1417,1423,1429,1434,1438,1445,1450,1455,1461,1467,1473,1478,1484,1492,1499,1504,1511,1519,1525,1531,1537,1543,1549,1556,1563,1568,1575,1581,1588,1594,1601,1610,1619,1627,1636,1645,1652,1660,1666,1671,1676,1684,1693,1699,1704,1710,1718,1723,1730,1737,1742,1748,1754,1760,1765,1769,1775,1781,1787,1794,1797,1802,1808,1814,1821,1824,1828,1832,1839,1845,1849,1857,1864,1871,1878,1883,1892,1898,1904,1907,1915,1923,1929,1935,1941,1945,1952,1959,1968,1973,1978,1985,1993,2000,2006,2012,2015,2021,2028,2032,2037,2042,2047,2051,2054,2059,2063,2066,2072,2076,2082,2087,2092,2095,2098,2102,2105,2110,2113,2117,2120,2123,2126,2130,2134,2139,2145,2150,2155,2158,2161,2165,2170,2176,2181,2184,2189,2194,2198,2202,2208,2215,2221,2228,2233,2240,2247,2253,2260,2266,2274,2281,2286,2290,2294,2300,2305,2311,2316,2321,2326,2332,2337,2342,2347,2351,2355,2358,2363,2366,2369,2374,2379,2382,2389,2394],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",1.92,1.94,1.91,-0.075,-3.75,393151.2741,5387,2.3152,{"date":195,"open":196,"high":197,"low":196,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.96,2.02,-0.04,-1.96,20902.3208,132,1.9841,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.03,2.07,2.04,-0.08,-3.77,10282.8701,123,2.0072,{"date":214,"open":215,"high":216,"low":197,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.1,2.16,2.12,-0.0157,-0.74,21961.8701,307,2.0745,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.09,2.1357,2.08,0.0457,2.19,33839.8701,550,2.3159,{"date":234,"open":227,"high":215,"low":235,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.01,0.0592,2.92,10808.8701,115,2.0681,{"date":242,"open":227,"high":215,"low":18,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.0308,-0.0292,-1.42,10440.8701,257,2.0404,{"date":250,"open":205,"high":251,"low":197,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.06,0.0469,2.33,8393.8701,141,2.0958,{"date":258,"open":16,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.0984,1.976,2.0131,0.0181,0.91,4393.8701,111,2.0309,{"date":268,"open":205,"high":205,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",1.9701,1.995,-0.053,-2.59,2367.8701,60,1.9895,{"date":277,"open":278,"high":279,"low":196,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.9719,2.048,0.068,3.43,1467.8701,70,1.9985,{"date":286,"open":207,"high":207,"low":16,"close":16,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",-0.045,-2.22,8002.8701,175,1.998,{"date":293,"open":187,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",2.0919,1.9201,2.025,0.115,6.02,21184.894385,405,2.013,{"date":303,"open":225,"high":225,"low":304,"close":188,"change":208,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.9,-4.02,12708.238918,172,1.9206,{"date":310,"open":197,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",2.1091,1.99,-0.065,-3.16,20016.9201,174,2.0337,{"date":319,"open":186,"high":225,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.8572,2.055,0.085,4.31,14653.590193,113,2.029,{"date":328,"open":312,"high":329,"low":27,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",2.0182,1.97,0.01,0.51,20002.8701,159,1.9013,{"date":337,"open":312,"high":338,"low":186,"close":196,"change":198,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.005,-2,14377.9801,143,1.9712,{"date":344,"open":229,"high":345,"low":346,"close":18,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.4,1.9501,-0.29,-12.66,42487.9701,273,2.0708,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":208,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",2.32,2.38,2.245,2.29,-3.38,3467.094166,99,2.2925,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.402,2.5399,2.3222,2.37,-0.1534,-6.08,12126.908925,109,2.3833,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",2.39,2.6106,2.5234,0.1134,4.71,7028.398596,137,2.4554,{"date":384,"open":385,"high":386,"low":253,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",2.5346,2.6489,2.41,-0.165,-6.41,39057.352128,276,2.4125,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":189,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",2.66,2.5331,2.575,-2.83,9432.4701,87,2.565,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",2.5103,2.65,0.14,5.58,4050.8701,179,2.5909,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",2.59,2.6533,2.5004,2.51,-0.14,-5.28,7236.8701,149,2.5593,{"date":423,"open":424,"high":405,"low":425,"close":405,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.52,2.5168,0.11,4.33,7109.8701,124,2.5456,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.67,2.53,2.54,-0.12,-4.51,5813.654385,151,2.594,{"date":442,"open":443,"high":444,"low":445,"close":395,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",2.562,2.7499,2.56,0.09,3.5,23412.453653,327,2.6342,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":113,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",2.48,2.6482,2.57,-0.39,20115.3701,200,2.5632,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",2.595,2.6346,2.5301,2.58,-0.03,-1.15,6102.961651,180,2.5962,{"date":472,"open":434,"high":473,"low":453,"close":474,"change":108,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",2.6473,2.61,2.35,14276.611429,187,2.574,{"date":480,"open":481,"high":482,"low":453,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",2.5888,2.6299,2.55,-0.05,-1.92,13290.606447,223,2.5294,{"date":490,"open":491,"high":492,"low":483,"close":493,"change":406,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",2.7443,2.7999,2.6,5.69,15772.163339,142,2.6154,{"date":499,"open":474,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",2.75,2.3576,2.46,-0.23,-8.55,26506.8701,220,2.4846,{"date":509,"open":510,"high":22,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",2.79,2.6647,2.69,-0.21,-7.24,14404.727461,197,2.7586,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",2.82,2.9094,2.9,0.05,1.75,20322.8201,193,2.8512,{"date":529,"open":22,"high":530,"low":531,"close":532,"change":426,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",2.88,2.72,2.85,4.01,56835.8701,316,2.8107,{"date":538,"open":455,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",2.74,2.4801,0.17,6.61,87440.293025,1181,2.684,{"date":547,"open":405,"high":548,"low":549,"close":455,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",2.6692,2.5,-0.06,-2.28,3262.9201,235,2.5636,{"date":556,"open":557,"high":558,"low":549,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",2.68,2.77,2.63,-0.0511,-1.91,31639.3701,359,2.5999,{"date":566,"open":500,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",2.8085,2.5508,2.6811,0.0311,1.17,66702.5701,511,2.7003,{"date":576,"open":357,"high":577,"low":357,"close":405,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",2.8399,0.36,15.72,146453.3737,1152,2.5908,{"date":584,"open":585,"high":586,"low":585,"close":357,"change":406,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",2.15,2.3992,6.51,25695.3701,354,2.2658,{"date":592,"open":593,"high":354,"low":594,"close":585,"change":523,"percent_change":355,"volume":595,"transactions":596,"vwap":597},"2026-07-30",2.11,2.0258,10871.8701,138,2.2301,{"date":599,"open":600,"high":601,"low":207,"close":215,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",2.27,2.3,-0.17,-7.49,32622.8701,260,2.1859,{"date":608,"open":593,"high":609,"low":215,"close":600,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",2.34,0.15,7.08,25370.866264,271,2.238,{"date":616,"open":617,"high":618,"low":235,"close":217,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",2.18,2.22,-0.056,-2.57,23469.411303,216,2.1373,{"date":625,"open":357,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",2.3343,2.176,-0.074,-3.29,22604.9701,388,2.2285,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":513,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",2.45,2.471,2.25,-8.54,17131.9701,218,2.3998,{"date":643,"open":644,"high":445,"low":502,"close":502,"change":645,"percent_change":645,"volume":646,"transactions":409,"vwap":647},"2026-07-22",2.5172,0,26642,2.4848,{"date":649,"open":650,"high":483,"low":502,"close":502,"change":331,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",2.49,0.41,15280.0038,288,2.4872,{"date":656,"open":510,"high":510,"low":635,"close":635,"change":550,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",-2.39,14825.9,363,2.5374,{"date":662,"open":455,"high":493,"low":549,"close":416,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":416},"2026-07-17",-0.1,-3.83,19400,{"date":667,"open":558,"high":668,"low":435,"close":474,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":474},"2026-07-16",2.798,-0.19,-6.79,29100,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":663,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-15",2.89,2.99,2.78,2.8,-3.45,22100,{"date":681,"open":682,"high":683,"low":532,"close":522,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":522},"2026-07-14",2.98,3.075,-0.07,-2.36,34900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-13",3.05,3.073,2.96,2.97,-0.11,-3.57,33200,{"date":697,"open":698,"high":699,"low":675,"close":700,"change":602,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-10",3.155,3.36,3.08,-5.23,60000,{"date":704,"open":705,"high":706,"low":530,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",3.01,3.26,3.25,0.27,9.06,63300,{"date":712,"open":713,"high":713,"low":692,"close":682,"change":663,"percent_change":714,"volume":715,"transactions":9,"vwap":682},"2026-07-08",3.2,-3.25,46900,{"date":717,"open":718,"high":719,"low":720,"close":700,"change":466,"percent_change":721,"volume":722,"transactions":9,"vwap":700},"2026-07-07",3.063,3.3,2.95,-0.96,29800,{"date":724,"open":725,"high":713,"low":726,"close":727,"change":523,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-06",3.16,3.02,3.11,1.63,14000,{"date":731,"open":732,"high":733,"low":689,"close":734,"change":693,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-02",3.193,3.39,3.06,-3.47,37700,{"date":738,"open":739,"high":740,"low":734,"close":741,"change":742,"percent_change":706,"volume":743,"transactions":9,"vwap":741},"2026-07-01",3.1,3.296,3.17,0.1,19900,{"date":745,"open":746,"high":747,"low":689,"close":748,"change":663,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",3.19,3.245,3.07,-3.15,21200,{"date":752,"open":733,"high":753,"low":739,"close":741,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":741},"2026-06-29",3.42,-0.13,-3.94,28100,{"date":758,"open":759,"high":281,"low":760,"close":719,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":719},"2026-06-26",3.04,3.03,0.28,9.27,109200,{"date":765,"open":727,"high":766,"low":705,"close":726,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":726},"2026-06-25",3.28,-0.2,-6.21,37300,{"date":771,"open":772,"high":89,"low":739,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",3.15,3.22,0.03,0.94,56500,{"date":778,"open":779,"high":780,"low":675,"close":746,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":746},"2026-06-23",3.099,3.24,0.13,4.25,52000,{"date":785,"open":786,"high":787,"low":705,"close":734,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":734},"2026-06-22",3.135,3.145,-0.155,-4.82,18200,{"date":792,"open":746,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-18",3.32,3.025,3.215,0.145,4.72,21800,{"date":800,"open":801,"high":802,"low":689,"close":748,"change":503,"percent_change":803,"volume":804,"transactions":9,"vwap":748},"2026-06-17",3.345,3.4,-6.97,39400,{"date":806,"open":807,"high":808,"low":809,"close":719,"change":466,"percent_change":810,"volume":811,"transactions":9,"vwap":719},"2026-06-16",3.33,3.7,3.29,-0.9,75700,{"date":813,"open":814,"high":815,"low":807,"close":807,"change":331,"percent_change":816,"volume":817,"transactions":9,"vwap":807},"2026-06-15",3.38,3.49,0.3,26700,{"date":819,"open":820,"high":821,"low":773,"close":793,"change":669,"percent_change":822,"volume":823,"transactions":9,"vwap":793},"2026-06-12",3.34,3.47,-5.41,45800,{"date":825,"open":773,"high":826,"low":741,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",3.67,3.51,0.215,6.53,117600,{"date":832,"open":833,"high":834,"low":746,"close":835,"change":836,"percent_change":755,"volume":722,"transactions":9,"vwap":835},"2026-06-10",3.41,3.466,3.295,-0.135,{"date":838,"open":713,"high":447,"low":726,"close":281,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":281},"2026-06-09",0.245,7.69,81400,{"date":843,"open":82,"high":766,"low":844,"close":845,"change":297,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-08",3.032,3.185,3.75,43200,{"date":849,"open":850,"high":850,"low":705,"close":748,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":748},"2026-06-05",3.65,-0.72,-19,87400,{"date":855,"open":746,"high":856,"low":725,"close":857,"change":651,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-04",3.891,3.79,12.13,170300,{"date":861,"open":766,"high":753,"low":746,"close":814,"change":781,"percent_change":862,"volume":863,"transactions":9,"vwap":814},"2026-06-03",4,41300,{"date":865,"open":866,"high":807,"low":772,"close":707,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":707},"2026-06-02",3.27,-0.09,-2.69,34600,{"date":871,"open":447,"high":872,"low":780,"close":820,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":820},"2026-06-01",3.77,-0.28,-7.73,95700,{"date":877,"open":773,"high":808,"low":773,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",3.62,0.23,6.78,92500,{"date":883,"open":713,"high":884,"low":713,"close":733,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":733},"2026-05-28",3.59,0.29,9.35,210600,{"date":889,"open":82,"high":890,"low":22,"close":739,"change":466,"percent_change":721,"volume":891,"transactions":9,"vwap":739},"2026-05-27",3.66,253100,{"date":893,"open":720,"high":719,"low":500,"close":894,"change":198,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-26",3.13,-1.26,193600,{"date":898,"open":675,"high":719,"low":899,"close":741,"change":153,"percent_change":900,"volume":901,"transactions":9,"vwap":741},"2026-05-22",2.701,12.41,577000,{"date":903,"open":904,"high":905,"low":549,"close":520,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":520},"2026-05-21",2.64,2.975,0.12,4.44,367300,{"date":910,"open":405,"high":539,"low":904,"close":911,"change":113,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-20",2.7,-0.37,231100,{"date":915,"open":531,"high":916,"low":904,"close":917,"change":918,"percent_change":759,"volume":919,"transactions":9,"vwap":917},"2026-05-19",2.845,2.71,0.08,19200,{"date":921,"open":917,"high":916,"low":922,"close":559,"change":466,"percent_change":923,"volume":924,"transactions":9,"vwap":559},"2026-05-18",2.62,-1.13,31400,{"date":926,"open":539,"high":500,"low":927,"close":395,"change":867,"percent_change":928,"volume":929,"transactions":9,"vwap":395},"2026-05-15",2.645,-3.27,40200,{"date":931,"open":932,"high":916,"low":531,"close":500,"change":417,"percent_change":933,"volume":934,"transactions":9,"vwap":500},"2026-05-14",2.81,-4.84,23000,{"date":936,"open":720,"high":682,"low":937,"close":674,"change":208,"percent_change":868,"volume":938,"transactions":9,"vwap":674},"2026-05-13",2.83,31900,{"date":940,"open":773,"high":773,"low":937,"close":692,"change":663,"percent_change":941,"volume":942,"transactions":9,"vwap":692},"2026-05-12",-3.26,44900,{"date":944,"open":945,"high":780,"low":946,"close":748,"change":693,"percent_change":947,"volume":948,"transactions":9,"vwap":748},"2026-05-11",3.18,3.065,-3.46,43600,{"date":950,"open":773,"high":793,"low":739,"close":945,"change":693,"percent_change":951,"volume":952,"transactions":9,"vwap":945},"2026-05-08",-3.34,83700,{"date":954,"open":955,"high":956,"low":700,"close":809,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":809},"2026-05-07",3.254,3.69,0.045,1.39,131800,{"date":961,"open":707,"high":802,"low":734,"close":747,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":747},"2026-05-06",0.015,0.46,72600,{"date":966,"open":802,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-05",3.455,3.21,3.23,-0.22,-6.38,57300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":693,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-04",3.52,3.72,3.201,3.45,-3.09,94800,{"date":982,"open":700,"high":983,"low":237,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-01",3.691,3.56,0.475,15.4,291800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-30",3.055,3.286,2.852,3.085,0.125,4.22,53600,{"date":998,"open":726,"high":689,"low":999,"close":691,"change":693,"percent_change":1000,"volume":1001,"transactions":9,"vwap":691},"2026-04-29",2.795,-3.58,44400,{"date":1003,"open":1004,"high":1005,"low":734,"close":748,"change":693,"percent_change":947,"volume":1006,"transactions":9,"vwap":748},"2026-04-28",3.107,3.205,36900,{"date":1008,"open":866,"high":820,"low":1009,"close":945,"change":663,"percent_change":1010,"volume":1011,"transactions":9,"vwap":945},"2026-04-27",3.14,-3.05,12600,{"date":1013,"open":739,"high":1014,"low":705,"close":766,"change":906,"percent_change":1015,"volume":1016,"transactions":9,"vwap":766},"2026-04-24",3.302,3.8,28800,{"date":1018,"open":780,"high":719,"low":700,"close":725,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":725},"2026-04-23",-0.25,-7.33,55900,{"date":1023,"open":739,"high":833,"low":720,"close":833,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":833},"2026-04-22",0.301,9.68,97400,{"date":1028,"open":1029,"high":802,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-21",3.35,2.91,3.109,-0.231,-6.92,160800,{"date":1036,"open":447,"high":447,"low":969,"close":820,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":820},"2026-04-20",-0.18,-5.11,40300,{"date":1041,"open":1042,"high":850,"low":699,"close":975,"change":331,"percent_change":761,"volume":1043,"transactions":9,"vwap":975},"2026-04-17",3.48,35000,{"date":1045,"open":833,"high":884,"low":707,"close":827,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":827},"2026-04-16",0.04,1.15,30300,{"date":1050,"open":766,"high":447,"low":780,"close":821,"change":541,"percent_change":1051,"volume":1052,"transactions":9,"vwap":821},"2026-04-15",5.15,20000,{"date":1054,"open":713,"high":447,"low":945,"close":719,"change":906,"percent_change":872,"volume":1055,"transactions":9,"vwap":719},"2026-04-14",32500,{"date":1057,"open":802,"high":1058,"low":772,"close":945,"change":970,"percent_change":1059,"volume":1060,"transactions":9,"vwap":945},"2026-04-13",3.711,-6.47,171300,{"date":1062,"open":884,"high":1063,"low":802,"close":802,"change":669,"percent_change":1064,"volume":1065,"transactions":9,"vwap":802},"2026-04-10",3.625,-5.29,26300,{"date":1067,"open":827,"high":1068,"low":719,"close":884,"change":113,"percent_change":873,"volume":1069,"transactions":9,"vwap":884},"2026-04-09",3.886,44500,{"date":1071,"open":894,"high":808,"low":734,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-08",3.6,0.55,18.03,96600,{"date":1077,"open":826,"high":1078,"low":760,"close":689,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":689},"2026-04-07",3.82,-0.84,-21.59,81800,{"date":1083,"open":976,"high":1084,"low":1085,"close":1086,"change":54,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-06",3.97,3.55,3.89,14.41,64900,{"date":1090,"open":713,"high":1091,"low":713,"close":802,"change":918,"percent_change":387,"volume":1092,"transactions":9,"vwap":802},"2026-04-02",3.68,31370,{"date":1094,"open":447,"high":1095,"low":759,"close":793,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":793},"2026-04-01",3.58,-1.16,-25.89,130925,{"date":1100,"open":1101,"high":1102,"low":862,"close":1103,"change":1104,"percent_change":808,"volume":1105,"transactions":9,"vwap":1103},"2026-03-31",4.32,4.56,4.48,0.16,18405,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1101,"change":767,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-03-30",4.74,4.8,4.28,-4.42,8335,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-27",4.76,4.4,4.52,-0.24,-5.04,4835,{"date":1122,"open":1123,"high":1124,"low":1115,"close":1115,"change":550,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-03-26",4.82,5.02,-1.24,4015,{"date":1128,"open":1117,"high":1129,"low":1130,"close":1123,"change":816,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-03-25",5.08,4.5,6.64,18055,{"date":1134,"open":1117,"high":1135,"low":1130,"close":1117,"change":767,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1117},"2026-03-24",4.84,-4.24,6795,{"date":1139,"open":1130,"high":1140,"low":1130,"close":797,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":797},"2026-03-23",4.98,0.22,4.89,5790,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1130,"change":208,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1130},"2026-03-20",4.6,4.66,4.46,-1.75,6730,{"date":1152,"open":1153,"high":1154,"low":907,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-19",4.7,5.06,4.58,-0.3,-6.15,22415,{"date":1160,"open":1161,"high":1162,"low":1109,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-18",4.9,5,4.88,-0.02,-0.41,5270,{"date":1168,"open":1154,"high":1154,"low":1169,"close":1161,"change":208,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-03-17",4.86,-1.61,5025,{"date":1173,"open":1135,"high":1174,"low":1135,"close":1140,"change":918,"percent_change":728,"volume":1175,"transactions":9,"vwap":1140},"2026-03-16",5.3,11625,{"date":1177,"open":1162,"high":1162,"low":1109,"close":1161,"change":1164,"percent_change":1165,"volume":1178,"transactions":9,"vwap":1161},"2026-03-13",6440,{"date":1180,"open":1124,"high":1181,"low":1109,"close":1182,"change":436,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-12",5.12,4.92,-2.38,22335,{"date":1186,"open":1129,"high":1187,"low":1162,"close":1188,"change":198,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-11",5.26,5.04,-0.79,7500,{"date":1192,"open":1135,"high":1193,"low":1135,"close":1129,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1129},"2026-03-10",5.22,0.24,4.96,6110,{"date":1198,"open":1195,"high":1162,"low":1109,"close":1135,"change":208,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1135},"2026-03-09",-1.63,7025,{"date":1202,"open":1181,"high":1203,"low":907,"close":1182,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1182},"2026-03-06",5.14,-0.4,-7.52,12710,{"date":1208,"open":1209,"high":1210,"low":1162,"close":1210,"change":645,"percent_change":645,"volume":1211,"transactions":9,"vwap":1210},"2026-03-05",5.2,5.32,6745,{"date":1213,"open":1162,"high":1214,"low":1162,"close":1210,"change":1215,"percent_change":447,"volume":1216,"transactions":9,"vwap":1210},"2026-03-04",5.46,0.18,8795,{"date":1218,"open":1123,"high":1209,"low":1219,"close":1203,"change":1104,"percent_change":968,"volume":1220,"transactions":9,"vwap":1203},"2026-03-03",4.54,12680,{"date":1222,"open":1187,"high":1223,"low":1108,"close":1140,"change":1204,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1140},"2026-03-02",5.28,-7.43,22005,{"date":1227,"open":1209,"high":1228,"low":1229,"close":1230,"change":1164,"percent_change":912,"volume":919,"transactions":9,"vwap":1230},"2026-02-27",5.5,5.1,5.38,{"date":1232,"open":1233,"high":1234,"low":1229,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-26",5.76,5.88,5.4,-0.6,-10,38445,{"date":1240,"open":1241,"high":1242,"low":1193,"close":1243,"change":645,"percent_change":645,"volume":1244,"transactions":9,"vwap":1243},"2026-02-25",5.7,6.6,6,92230,{"date":1246,"open":1241,"high":1243,"low":1153,"close":1243,"change":160,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1243},"2026-02-24",14.07,1152925,{"date":1250,"open":1251,"high":1251,"low":1229,"close":1187,"change":406,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1187},"2026-02-23",5.34,2.73,1775,{"date":1255,"open":1256,"high":1256,"low":1229,"close":1181,"change":645,"percent_change":645,"volume":1257,"transactions":9,"vwap":1181},"2026-02-20",5.24,410,{"date":1259,"open":1203,"high":1187,"low":1229,"close":1181,"change":1164,"percent_change":456,"volume":1260,"transactions":9,"vwap":1181},"2026-02-19",1175,{"date":1262,"open":1187,"high":1230,"low":1162,"close":1203,"change":417,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1203},"2026-02-18",-2.65,2350,{"date":1266,"open":1129,"high":1228,"low":1195,"close":1223,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1223},"2026-02-17",0.2,3.94,4685,{"date":1271,"open":1124,"high":1272,"low":1162,"close":1129,"change":108,"percent_change":1273,"volume":1253,"transactions":9,"vwap":1129},"2026-02-13",5.48,1.2,{"date":1275,"open":1214,"high":1276,"low":1124,"close":1124,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1124},"2026-02-12",5.54,-0.44,-8.06,3170,{"date":1281,"open":1282,"high":1234,"low":1235,"close":1214,"change":663,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1214},"2026-02-11",5.68,-1.8,4525,{"date":1286,"open":1181,"high":1243,"low":1162,"close":1287,"change":1104,"percent_change":691,"volume":1288,"transactions":9,"vwap":1287},"2026-02-10",5.56,6225,{"date":1290,"open":1187,"high":1291,"low":1209,"close":1235,"change":406,"percent_change":395,"volume":1292,"transactions":9,"vwap":1235},"2026-02-09",5.8,1745,{"date":1294,"open":1147,"high":1235,"low":1102,"close":1187,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1187},"2026-02-06",0.6,12.88,5340,{"date":1299,"open":1169,"high":1169,"low":1130,"close":1147,"change":1118,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1147},"2026-02-05",-4.9,5695,{"date":1303,"open":1181,"high":1209,"low":1153,"close":1161,"change":1156,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1161},"2026-02-04",-5.77,3730,{"date":1307,"open":1229,"high":1235,"low":1154,"close":1209,"change":742,"percent_change":196,"volume":1308,"transactions":9,"vwap":1209},"2026-02-03",3125,{"date":1310,"open":1187,"high":1311,"low":1229,"close":1229,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1229},"2026-02-02",5.36,-0.16,-3.04,6130,{"date":1316,"open":1317,"high":1282,"low":1187,"close":1187,"change":1156,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1187},"2026-01-30",5.6,-5.4,4300,{"date":1321,"open":1233,"high":1243,"low":1287,"close":1287,"change":767,"percent_change":735,"volume":1322,"transactions":9,"vwap":1287},"2026-01-29",6985,{"date":1324,"open":1233,"high":1325,"low":1228,"close":1233,"change":645,"percent_change":645,"volume":1326,"transactions":9,"vwap":1233},"2026-01-28",6.2,2600,{"date":1328,"open":1235,"high":1325,"low":1235,"close":1233,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1233},"2026-01-27",0.26,4.73,10120,{"date":1333,"open":1233,"high":1243,"low":1334,"close":1228,"change":1335,"percent_change":437,"volume":1336,"transactions":9,"vwap":1228},"2026-01-26",5.42,-0.26,2830,{"date":1338,"open":1243,"high":1339,"low":1233,"close":1233,"change":663,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1233},"2026-01-23",6.08,-1.71,2230,{"date":1343,"open":1334,"high":1344,"low":1209,"close":1345,"change":148,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-22",6.04,5.86,6.93,3815,{"date":1349,"open":1291,"high":1291,"low":1229,"close":1272,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1272},"2026-01-21",-0.36,-6.16,13530,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1277,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-20",6.28,5.62,5.84,-7.01,13160,{"date":1361,"open":1362,"high":1363,"low":1325,"close":1355,"change":198,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1355},"2026-01-16",6.32,6.4,-0.63,6835,{"date":1367,"open":1368,"high":1363,"low":1369,"close":1362,"change":742,"percent_change":1370,"volume":1126,"transactions":9,"vwap":1362},"2026-01-15",6.36,6.3,1.61,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":663,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-14",6.26,6.5,6.22,-1.58,6800,{"date":1379,"open":1380,"high":1381,"low":1362,"close":1362,"change":663,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1362},"2026-01-13",6.42,6.58,-1.56,3095,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1380,"change":108,"percent_change":775,"volume":1388,"transactions":9,"vwap":1380},"2026-01-12",6.14,6.92,2590,{"date":1390,"open":1381,"high":1391,"low":1368,"close":1368,"change":108,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1368},"2026-01-09",6.82,0.95,1590,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1369,"change":1398,"percent_change":143,"volume":1399,"transactions":9,"vwap":1369},"2026-01-08",6.18,7,0.02,4820,{"date":1401,"open":1242,"high":1242,"low":298,"close":1355,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1355},"2026-01-07",-0.32,-4.85,9850,{"date":1406,"open":1344,"high":1397,"low":1344,"close":1242,"change":1407,"percent_change":762,"volume":1408,"transactions":9,"vwap":1242},"2026-01-06",0.56,11200,{"date":1410,"open":1325,"high":1242,"low":1344,"close":1344,"change":1335,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1344},"2026-01-05",-4.13,8045,{"date":1414,"open":1362,"high":1381,"low":1415,"close":1369,"change":1267,"percent_change":766,"volume":1416,"transactions":9,"vwap":1369},"2026-01-02",6.1,1920,{"date":1418,"open":1419,"high":1397,"low":1243,"close":1415,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1415},"2025-12-31",6.98,-0.7,-10.29,14190,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":645,"percent_change":645,"volume":1428,"transactions":9,"vwap":1427},"2025-12-30",6.9,7.2,6.8,9225,{"date":1430,"open":1242,"high":1397,"low":1431,"close":1427,"change":436,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1427},"2025-12-29",6.44,-1.73,6820,{"date":1435,"open":1427,"high":1436,"low":1363,"close":1387,"change":918,"percent_change":571,"volume":1437,"transactions":9,"vwap":1387},"2025-12-26",7.5,20805,{"date":1439,"open":1396,"high":1440,"low":1396,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-24",6.94,6.84,0.54,8.57,10100,{"date":1446,"open":1447,"high":1448,"low":1355,"close":1369,"change":663,"percent_change":1382,"volume":1449,"transactions":9,"vwap":1369},"2025-12-23",6.38,7.58,38480,{"date":1451,"open":1452,"high":1453,"low":1325,"close":1363,"change":1350,"percent_change":1454,"volume":1301,"transactions":9,"vwap":1363},"2025-12-22",6.56,6.76,-5.33,{"date":1456,"open":1397,"high":1457,"low":1458,"close":1453,"change":1312,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1453},"2025-12-19",7.36,6.66,-2.31,7980,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1387,"change":1194,"percent_change":884,"volume":1466,"transactions":9,"vwap":1387},"2025-12-18",6.68,7.14,6.62,15755,{"date":1468,"open":1469,"high":1470,"low":1242,"close":1463,"change":810,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1463},"2025-12-17",7.04,7.4,-11.87,7820,{"date":1474,"open":1470,"high":1475,"low":1426,"close":1448,"change":406,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1448},"2025-12-16",7.82,1.88,8745,{"date":1479,"open":1457,"high":1480,"low":907,"close":1481,"change":918,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-15",7.9,7.44,1.09,50515,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1457,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1457},"2025-12-12",8.38,8.5,7.28,-1.06,-12.59,11945,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":417,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-11",8.56,8.4,8.42,-1.64,4465,{"date":1500,"open":1501,"high":1502,"low":1495,"close":1494,"change":550,"percent_change":1420,"volume":1503,"transactions":9,"vwap":1494},"2025-12-10",8.46,8.86,5440,{"date":1505,"open":1506,"high":1507,"low":1487,"close":1508,"change":550,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-09",8.54,8.88,8.62,-0.69,4040,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1037,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-08",8.78,9.2,8.64,8.68,-2.03,4980,{"date":1520,"open":1521,"high":1522,"low":1516,"close":1502,"change":1350,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1502},"2025-12-05",9.22,9.54,-3.9,3250,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1521,"change":742,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1521},"2025-12-04",9,9.42,1.1,2710,{"date":1532,"open":1501,"high":1533,"low":1501,"close":1534,"change":1535,"percent_change":1443,"volume":1536,"transactions":9,"vwap":1534},"2025-12-03",9.3,9.12,0.72,3795,{"date":1538,"open":1514,"high":1539,"low":1495,"close":1495,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1495},"2025-12-02",9.5,-1.1,-11.58,8515,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1539,"change":742,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1539},"2025-12-01",9.02,9.78,1.06,2635,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":970,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-28",9.52,10,9.4,-2.29,1330,{"date":1557,"open":1558,"high":1559,"low":1514,"close":1560,"change":417,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-26",9.76,9.8,9.62,-1.43,5435,{"date":1564,"open":1565,"high":1566,"low":1522,"close":1558,"change":1277,"percent_change":1567,"volume":1472,"transactions":9,"vwap":1558},"2025-11-25",10.3,10.4,-4.31,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1529,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-24",9.08,10.44,10.2,12.09,12015,{"date":1576,"open":1577,"high":1552,"low":1578,"close":1579,"change":761,"percent_change":741,"volume":1580,"transactions":9,"vwap":1579},"2025-11-21",8.94,8.8,9.1,4260,{"date":1582,"open":1025,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1304,"volume":1587,"transactions":9,"vwap":1585},"2025-11-20",10.08,8.74,8.82,-0.54,7040,{"date":1589,"open":1559,"high":1552,"low":709,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-19",9.36,-0.64,-6.4,13340,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1552,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1552},"2025-11-18",11.4,9.84,-2.3,-18.7,37135,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-17",13.24,13.28,12.2,12.3,-1.18,-8.75,6845,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-14",12.72,13.7,12.68,13.48,0.68,5.31,8385,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1586,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-13",13.46,13.58,12.44,12.8,-4.05,7130,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-12",13.86,13.9,12.62,13.34,-0.66,-4.71,10285,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-11",13.82,14.4,13.42,14,-1,-6.67,29045,{"date":1646,"open":1647,"high":986,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-10",14.6,15,-2.48,-14.19,19660,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":742,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-07",17.2,17.84,17,17.48,0.58,29735,{"date":1661,"open":1654,"high":1662,"low":1663,"close":1664,"change":1658,"percent_change":978,"volume":1665,"transactions":9,"vwap":1664},"2025-11-06",17.8,16.12,17.38,27635,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1668,"change":143,"percent_change":187,"volume":1670,"transactions":9,"vwap":1668},"2025-11-05",16.8,16.3,9585,{"date":1672,"open":1673,"high":1654,"low":1674,"close":96,"change":663,"percent_change":1236,"volume":1675,"transactions":9,"vwap":96},"2025-11-04",16,15.52,26025,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":128,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-03",16.4,16.98,15.9,16.58,2.47,17530,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-31",15.6,17.4,14.74,16.18,1.08,7.15,83800,{"date":1694,"open":1648,"high":1695,"low":1696,"close":1697,"change":645,"percent_change":645,"volume":1698,"transactions":9,"vwap":1697},"2025-10-30",15.2,14.62,15.1,11215,{"date":1700,"open":1695,"high":1701,"low":1648,"close":1697,"change":970,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1697},"2025-10-29",15.88,-1.44,26430,{"date":1705,"open":1674,"high":1673,"low":1706,"close":1707,"change":767,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-28",15.26,15.32,-1.29,14200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1674,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1674},"2025-10-27",16.08,16.16,15.42,-0.56,-3.48,17055,{"date":1719,"open":1648,"high":1678,"low":1648,"close":1712,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1712},"2025-10-24",0.84,5.51,24200,{"date":1724,"open":1725,"high":1726,"low":1648,"close":1727,"change":417,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-23",15.28,15.76,15.24,-0.91,31820,{"date":1731,"open":1686,"high":1732,"low":1695,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-22",16.6,15.38,-1.22,-7.35,78635,{"date":1738,"open":1678,"high":1739,"low":1648,"close":1732,"change":453,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-10-21",18.059999,17.56,781305,{"date":1743,"open":1695,"high":986,"low":1744,"close":1745,"change":1746,"percent_change":629,"volume":1747,"transactions":9,"vwap":1745},"2025-10-20",13.6,14.12,-0.48,1256485,{"date":1749,"open":1750,"high":986,"low":1751,"close":1647,"change":436,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1647},"2025-10-17",13.94,13.8,-0.82,9480,{"date":1755,"open":1673,"high":1756,"low":1641,"close":1757,"change":245,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-16",16.14,14.72,-8.8,61240,{"date":1761,"open":1678,"high":1654,"low":1762,"close":1756,"change":1350,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2025-10-15",15.5,-2.18,117455,{"date":1766,"open":1689,"high":1681,"low":1647,"close":1767,"change":1164,"percent_change":436,"volume":1768,"transactions":9,"vwap":1767},"2025-10-14",16.5,12695,{"date":1770,"open":1771,"high":1679,"low":1772,"close":1773,"change":1164,"percent_change":436,"volume":1774,"transactions":9,"vwap":1773},"2025-10-13",16.32,16.2,16.52,6625,{"date":1776,"open":1777,"high":1777,"low":1678,"close":1778,"change":1497,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-10",18.2,16.54,-9.02,13910,{"date":1782,"open":26,"high":26,"low":1783,"close":1784,"change":68,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-09",17.44,18.18,5.21,12410,{"date":1788,"open":1789,"high":1777,"low":1790,"close":1791,"change":1792,"percent_change":739,"volume":1793,"transactions":9,"vwap":1791},"2025-10-08",16.76,16.36,17.28,0.52,14700,{"date":1795,"open":1656,"high":1687,"low":1669,"close":1789,"change":767,"percent_change":1607,"volume":1796,"transactions":9,"vwap":1789},"2025-10-07",6875,{"date":1798,"open":1799,"high":1687,"low":1732,"close":1800,"change":417,"percent_change":1752,"volume":1801,"transactions":9,"vwap":1800},"2025-10-06",16.62,16.96,9105,{"date":1803,"open":1656,"high":1804,"low":1772,"close":1805,"change":1752,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-03",17.7,17.1,-4.58,13940,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1591,"percent_change":678,"volume":1813,"transactions":9,"vwap":1812},"2025-10-02",19.28,16.66,17.92,35780,{"date":1815,"open":1678,"high":1816,"low":1772,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-01",19.6,18.56,2.36,14.57,42790,{"date":1822,"open":1673,"high":1778,"low":1714,"close":1772,"change":1398,"percent_change":906,"volume":1823,"transactions":9,"vwap":1772},"2025-09-30",7045,{"date":1825,"open":1673,"high":1826,"low":1673,"close":1689,"change":1037,"percent_change":1540,"volume":1827,"transactions":9,"vwap":1689},"2025-09-29",16.78,5465,{"date":1829,"open":1732,"high":1732,"low":1673,"close":1790,"change":1420,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1790},"2025-09-26",-4.1,7320,{"date":1833,"open":1656,"high":1834,"low":1835,"close":1836,"change":1335,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-25",17.78,16.22,17.059999,-1.5,7935,{"date":1840,"open":1655,"high":1841,"low":1835,"close":1842,"change":1236,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-24",19,17.32,-3.35,18660,{"date":1846,"open":1777,"high":1847,"low":1805,"close":1812,"change":1215,"percent_change":103,"volume":1848,"transactions":9,"vwap":1812},"2025-09-23",18.5,5670,{"date":1850,"open":1687,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-22",18.32,16.02,17.74,-1.04,-5.54,25155,{"date":1858,"open":1859,"high":1859,"low":1654,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-19",20.6,18.78,-1.62,-7.94,23910,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1642,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-18",21.4,19.4,20.4,-4.67,18060,{"date":1872,"open":1859,"high":1873,"low":1874,"close":1866,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1866},"2025-09-17",22,20.2,0.8,3.88,8720,{"date":1879,"open":1859,"high":1880,"low":1868,"close":1859,"change":1642,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1859},"2025-09-16",21.2,-4.63,5965,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-15",19.8,21.8,19.16,21.6,2.44,12.73,21335,{"date":1893,"open":1894,"high":1880,"low":1895,"close":1887,"change":1586,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1887},"2025-09-12",19.62,18.22,-2.74,21890,{"date":1899,"open":1868,"high":1900,"low":1887,"close":1901,"change":1902,"percent_change":1649,"volume":1903,"transactions":9,"vwap":1901},"2025-09-11",20.98,19.7,-0.5,7670,{"date":1905,"open":1654,"high":1859,"low":1654,"close":1874,"change":453,"percent_change":1641,"volume":1906,"transactions":9,"vwap":1874},"2025-09-10",12745,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-09",16.7,18,17.72,-0.58,-3.17,15655,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1830,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-08",22.4,22.9,17.3,18.3,-18.3,103720,{"date":1924,"open":1925,"high":1917,"low":1926,"close":1917,"change":298,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1917},"2025-09-05",16.86,16.84,36.75,62780,{"date":1930,"open":1673,"high":1654,"low":1931,"close":1932,"change":1933,"percent_change":726,"volume":1934,"transactions":9,"vwap":1932},"2025-09-04",15.8,16.38,0.48,13335,{"date":1936,"open":1859,"high":1859,"low":1937,"close":1680,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1680},"2025-09-03",15.22,-4.5,-22.06,38785,{"date":1942,"open":1880,"high":1917,"low":1943,"close":1868,"change":339,"percent_change":1944,"volume":1225,"transactions":9,"vwap":1868},"2025-09-02",20,-8.93,{"date":1946,"open":67,"high":1947,"low":1948,"close":1917,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1917},"2025-08-29",25.6,22.24,-2.6,-10.4,26510,{"date":1953,"open":1954,"high":1955,"low":1956,"close":67,"change":1957,"percent_change":1441,"volume":1958,"transactions":9,"vwap":67},"2025-08-28",22.8,26,22.2,1.6,29090,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-08-27",25.8,28.8,23.2,23.4,-2.4,-9.3,50200,{"date":1969,"open":1970,"high":1971,"low":1873,"close":1961,"change":1267,"percent_change":133,"volume":1972,"transactions":9,"vwap":1961},"2025-08-26",23.6,26.4,70135,{"date":1974,"open":1695,"high":177,"low":1647,"close":1947,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1947},"2025-08-25",11.1,76.55,1358180,{"date":1979,"open":1744,"high":1980,"low":1981,"close":1982,"change":217,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",18.34,12.4,14.5,17.12,534985,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":217,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-21",11.6,13,11.44,12.38,20.66,38825,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":851,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-20",10.8,9.92,10.26,-6.56,4610,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":148,"percent_change":1095,"volume":2005,"transactions":9,"vwap":2004},"2025-08-19",11.8,10.6,10.98,4715,{"date":2007,"open":2008,"high":2003,"low":1572,"close":2003,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2003},"2025-08-18",10.28,0.34,3.31,2515,{"date":2013,"open":1987,"high":1987,"low":1552,"close":1997,"change":1329,"percent_change":493,"volume":2014,"transactions":9,"vwap":1997},"2025-08-15",6950,{"date":2016,"open":2017,"high":2018,"low":1559,"close":1552,"change":160,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1552},"2025-08-14",9.88,11,7.99,22445,{"date":2022,"open":2023,"high":2024,"low":1534,"close":2025,"change":1118,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-13",9.18,9.6,9.26,-2.53,2960,{"date":2029,"open":709,"high":1539,"low":1527,"close":1539,"change":1046,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1539},"2025-08-12",0.42,1870,{"date":2033,"open":1528,"high":1552,"low":1553,"close":2034,"change":1118,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-11",9.46,-2.47,3020,{"date":2038,"open":2024,"high":2039,"low":2040,"close":2039,"change":1046,"percent_change":651,"volume":2041,"transactions":9,"vwap":2039},"2025-08-08",9.7,9.32,225,{"date":2043,"open":1558,"high":1558,"low":1553,"close":2044,"change":1335,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-07",9.66,-2.62,820,{"date":2048,"open":1566,"high":1566,"low":709,"close":1996,"change":906,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1996},"2025-08-06",1.22,3560,{"date":2052,"open":1560,"high":1597,"low":1533,"close":1559,"change":1194,"percent_change":416,"volume":2053,"transactions":9,"vwap":1559},"2025-08-05",5645,{"date":2055,"open":1533,"high":2056,"low":1527,"close":2057,"change":1312,"percent_change":2058,"volume":1253,"transactions":9,"vwap":2057},"2025-08-04",9.9,9.56,-1.65,{"date":2060,"open":1566,"high":1566,"low":1578,"close":2061,"change":198,"percent_change":1165,"volume":2062,"transactions":9,"vwap":2061},"2025-08-01",9.72,3670,{"date":2064,"open":1558,"high":1546,"low":2040,"close":1558,"change":143,"percent_change":733,"volume":2065,"transactions":9,"vwap":1558},"2025-07-31",1830,{"date":2067,"open":2068,"high":2069,"low":1553,"close":2068,"change":1902,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-30",9.44,9.94,-5.03,910,{"date":2073,"open":2068,"high":2003,"low":1514,"close":2069,"change":1407,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2069},"2025-07-29",5.97,1210,{"date":2077,"open":2024,"high":2044,"low":1514,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-28",9.38,-0.42,-4.29,3765,{"date":2083,"open":2084,"high":2003,"low":2061,"close":1559,"change":1912,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1559},"2025-07-25",10.06,-5.59,12225,{"date":2088,"open":1572,"high":2003,"low":2089,"close":2090,"change":816,"percent_change":682,"volume":2091,"transactions":9,"vwap":2090},"2025-07-24",9.64,10.38,5665,{"date":2093,"open":1566,"high":1566,"low":1597,"close":1583,"change":1104,"percent_change":1370,"volume":2094,"transactions":9,"vwap":1583},"2025-07-23",4150,{"date":2096,"open":1553,"high":1583,"low":1521,"close":1996,"change":143,"percent_change":807,"volume":2097,"transactions":9,"vwap":1996},"2025-07-22",6070,{"date":2099,"open":1553,"high":1559,"low":1527,"close":2024,"change":742,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2024},"2025-07-21",1.05,8255,{"date":2103,"open":1025,"high":1025,"low":1533,"close":1539,"change":406,"percent_change":29,"volume":2104,"transactions":9,"vwap":1539},"2025-07-18",2805,{"date":2106,"open":2024,"high":1025,"low":2107,"close":1590,"change":1104,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1590},"2025-07-17",8.9,1.74,5725,{"date":2111,"open":2023,"high":2034,"low":2107,"close":1514,"change":1267,"percent_change":618,"volume":2112,"transactions":9,"vwap":1514},"2025-07-16",2205,{"date":2114,"open":2024,"high":1025,"low":1507,"close":1527,"change":2115,"percent_change":1625,"volume":2116,"transactions":9,"vwap":1527},"2025-07-15",-0.38,2770,{"date":2118,"open":1539,"high":2017,"low":1514,"close":2078,"change":1215,"percent_change":196,"volume":2119,"transactions":9,"vwap":2078},"2025-07-14",4235,{"date":2121,"open":1579,"high":2039,"low":1527,"close":1514,"change":663,"percent_change":74,"volume":2122,"transactions":9,"vwap":1514},"2025-07-11",2455,{"date":2124,"open":1545,"high":2040,"low":1527,"close":1533,"change":550,"percent_change":1591,"volume":2125,"transactions":9,"vwap":1533},"2025-07-10",1100,{"date":2127,"open":1553,"high":1539,"low":2107,"close":1590,"change":198,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1590},"2025-07-09",-0.43,4440,{"date":2131,"open":2132,"high":1553,"low":2132,"close":1553,"change":1875,"percent_change":1533,"volume":2133,"transactions":9,"vwap":1553},"2025-07-08",8.52,5660,{"date":2135,"open":1527,"high":1527,"low":1501,"close":2136,"change":1586,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-07",8.6,-5.91,4650,{"date":2140,"open":2136,"high":2141,"low":2132,"close":2142,"change":2143,"percent_change":1488,"volume":2144,"transactions":9,"vwap":2142},"2025-07-03",9.98,9.14,0.62,5105,{"date":2146,"open":2136,"high":1507,"low":2147,"close":2132,"change":906,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2132},"2025-07-02",8,1.43,11675,{"date":2151,"open":2024,"high":2039,"low":1475,"close":1495,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1495},"2025-07-01",-1.4,-14.29,24205,{"date":2156,"open":1572,"high":1566,"low":2039,"close":1559,"change":1902,"percent_change":1403,"volume":2157,"transactions":9,"vwap":1559},"2025-06-30",7960,{"date":2159,"open":2008,"high":2003,"low":1572,"close":1565,"change":1156,"percent_change":398,"volume":2160,"transactions":9,"vwap":1565},"2025-06-27",8460,{"date":2162,"open":1995,"high":2018,"low":1572,"close":2003,"change":1204,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2003},"2025-06-26",-3.64,5385,{"date":2166,"open":2167,"high":2018,"low":2168,"close":2018,"change":1267,"percent_change":2169,"volume":2050,"transactions":9,"vwap":2018},"2025-06-25",10.9,10.56,1.85,{"date":2171,"open":2172,"high":2172,"low":2173,"close":1995,"change":1398,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1995},"2025-06-24",10.94,10.66,0.19,3515,{"date":2177,"open":2003,"high":2018,"low":2178,"close":2179,"change":1141,"percent_change":227,"volume":2180,"transactions":9,"vwap":2179},"2025-06-23",10.24,10.78,6895,{"date":2182,"open":1552,"high":2168,"low":1552,"close":2168,"change":1407,"percent_change":1317,"volume":2183,"transactions":9,"vwap":2168},"2025-06-20",5315,{"date":2185,"open":2186,"high":2187,"low":1559,"close":1552,"change":1046,"percent_change":128,"volume":2188,"transactions":9,"vwap":1552},"2025-06-18",10.16,10.58,2490,{"date":2190,"open":1572,"high":2178,"low":1559,"close":2191,"change":873,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-17",9.96,-2.73,6945,{"date":2195,"open":1566,"high":1566,"low":2196,"close":2178,"change":1164,"percent_change":669,"volume":2197,"transactions":9,"vwap":2178},"2025-06-16",10.02,4530,{"date":2199,"open":2003,"high":2003,"low":2196,"close":1997,"change":1591,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1997},"2025-06-13",-5.87,8940,{"date":2203,"open":2018,"high":2204,"low":2205,"close":2167,"change":436,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2167},"2025-06-12",11.3,10.84,-1.09,6125,{"date":2209,"open":2210,"high":2211,"low":1995,"close":2212,"change":1402,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-11",11.16,11.28,11.02,-2.82,3315,{"date":2216,"open":2217,"high":1989,"low":2205,"close":2218,"change":1267,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-10",11.2,11.34,1.8,7690,{"date":2222,"open":2223,"high":2224,"low":2018,"close":2225,"change":1277,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-09",11.38,11.54,11.14,-3.8,5115,{"date":2229,"open":2230,"high":2231,"low":1995,"close":2231,"change":138,"percent_change":1344,"volume":2232,"transactions":9,"vwap":2231},"2025-06-06",11.18,11.58,6360,{"date":2234,"open":2217,"high":2235,"low":2236,"close":2237,"change":1902,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-05",11.5,10.5,10.92,-4.38,6480,{"date":2241,"open":2242,"high":2243,"low":2212,"close":2244,"change":767,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-04",11.96,12.06,11.42,-1.72,13790,{"date":2248,"open":2249,"high":1988,"low":1987,"close":2250,"change":2079,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-03",11.68,11.62,-3.49,21120,{"date":2254,"open":2255,"high":2256,"low":1987,"close":2257,"change":1096,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-02",12,12.7,12.04,-8.79,22395,{"date":2261,"open":1744,"high":2262,"low":1296,"close":2263,"change":1382,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-30",14.52,13.2,-10.57,46260,{"date":2267,"open":2268,"high":1762,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-05-29",13.38,12.5,14.76,3.12,26.8,1882040,{"date":2275,"open":2276,"high":2255,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-05-28",10.76,11.64,0.44,3.93,451105,{"date":2282,"open":2018,"high":2283,"low":2276,"close":2217,"change":143,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2217},"2025-05-27",11.24,2.94,1460,{"date":2287,"open":2018,"high":2018,"low":2003,"close":2288,"change":761,"percent_change":904,"volume":2289,"transactions":9,"vwap":2288},"2025-05-23",10.88,1070,{"date":2291,"open":2003,"high":2173,"low":1997,"close":2003,"change":417,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2003},"2025-05-22",-1.3,2195,{"date":2295,"open":1605,"high":1605,"low":2003,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-21",10.74,-1.46,-11.97,6605,{"date":2301,"open":2217,"high":1981,"low":2302,"close":1605,"change":1295,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1605},"2025-05-20",10.96,5.17,5850,{"date":2306,"open":2307,"high":1987,"low":1571,"close":1987,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1987},"2025-05-19",10.64,0.92,8.61,13760,{"date":2312,"open":2002,"high":2002,"low":2003,"close":2313,"change":2314,"percent_change":1411,"volume":2315,"transactions":9,"vwap":2313},"2025-05-16",10.68,-0.46,3200,{"date":2317,"open":2318,"high":2318,"low":2003,"close":2225,"change":685,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2225},"2025-05-15",13.18,-17.48,10005,{"date":2322,"open":1744,"high":1751,"low":2263,"close":2323,"change":1164,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-14",13.5,-0.15,1600,{"date":2327,"open":1988,"high":2328,"low":2255,"close":2329,"change":160,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-13",13.62,13.52,5.79,3920,{"date":2333,"open":1981,"high":2334,"low":2255,"close":2334,"change":1933,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-12",12.78,3.9,2215,{"date":2338,"open":2242,"high":2339,"low":2242,"close":1606,"change":2009,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1606},"2025-05-09",13.3,2.84,2765,{"date":2343,"open":1995,"high":2242,"low":1995,"close":2242,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2242},"2025-05-08",1.28,11.99,1300,{"date":2348,"open":2003,"high":2018,"low":2003,"close":2313,"change":970,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2313},"2025-05-07",-2.02,745,{"date":2352,"open":2018,"high":1605,"low":1995,"close":2167,"change":742,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2167},"2025-05-06",0.93,3115,{"date":2356,"open":2003,"high":2283,"low":2003,"close":1995,"change":1902,"percent_change":1111,"volume":2357,"transactions":9,"vwap":1995},"2025-05-05",3080,{"date":2359,"open":2360,"high":2361,"low":2018,"close":2204,"change":645,"percent_change":645,"volume":2362,"transactions":9,"vwap":2204},"2025-05-02",11.12,12.96,2980,{"date":2364,"open":2255,"high":2255,"low":2217,"close":2204,"change":645,"percent_change":645,"volume":2365,"transactions":9,"vwap":2204},"2025-05-01",1675,{"date":2367,"open":1596,"high":1596,"low":2018,"close":2204,"change":970,"percent_change":561,"volume":2368,"transactions":9,"vwap":2204},"2025-04-30",1305,{"date":2370,"open":2002,"high":2002,"low":1596,"close":2371,"change":2372,"percent_change":2373,"volume":2046,"transactions":9,"vwap":2371},"2025-04-29",11.52,-0.68,-5.57,{"date":2375,"open":2255,"high":2376,"low":2377,"close":1605,"change":767,"percent_change":1170,"volume":2378,"transactions":9,"vwap":1605},"2025-04-28",12.6,11.48,1495,{"date":2380,"open":1981,"high":1988,"low":2381,"close":1981,"change":1046,"percent_change":143,"volume":2112,"transactions":9,"vwap":1981},"2025-04-25",12.02,{"date":2383,"open":2255,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2011,"transactions":9,"vwap":2386},"2025-04-24",12.56,11.22,12.36,0.76,6.55,{"date":2390,"open":2003,"high":2391,"low":2003,"close":1987,"change":2143,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1987},"2025-04-23",11.86,5.65,3780,{"date":181,"open":2395,"high":2395,"low":1566,"close":2004,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2004},11.32,-0.34,-3,2740]