[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQST":3,"homepage-market-summary":30,"stock-historical-IQST":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IQST","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IQSTEL INC. Common Stock","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","iQSTEL Inc is a technology company offering a wide array of services to the telecom and Internet industry. The business divisions of the company are Telecommunication including VoIP, SMS, International Fiber-Optic, Proprietary Internet of Things (IoT), and a Proprietary Mobile Portability Blockchain Platform; the Fintech division includes remittances services, top-up services, Master Card Debit Card, a USA Bank Account, and a Mobile App; Electric Vehicles division offers Electric Motorcycles and plans to launch a Mid Speed Car; and the Metaverse division includes Metaverse platform to access products, services, content, entertainment, information, customer support, and more in a virtual 3D interface. Geographically, it derives a majority of its revenue from the USA.","100","Coral Gables, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.01,1.05,1,1.03,-0.02,-1.94,185937.490892,850,1.0172,6.55752,0.87,1481347.0554724382,2.5,2072,{"status":31,"indices":32,"watchlist":73,"sectors":95,"benchmarks":150},"success",[33,41,47,54,60,66],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":26,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":17,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":38,"is_up":39,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":39,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":39,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":39,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":39},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":39},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":39},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":39},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":39},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":18,"page_size":172,"total_pages":18,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},18.6824,1054668,384953648.923582,-90.76,"2025-04-23",[180,181,190,196,205,215,223,233,240,248,258,267,276,282,290,298,306,317,328,338,348,355,365,375,385,396,406,416,424,435,445,455,463,471,482,490,499,509,517,524,532,538,543,549,556,564,570,577,584,590,596,603,611,617,623,631,639,647,654,661,666,671,675,680,684,688,693,700,706,711,720,729,733,739,747,753,758,762,767,771,775,779,784,790,796,801,805,809,813,817,820,824,828,832,836,840,844,849,853,857,861,866,870,874,879,884,890,895,899,904,909,915,921,928,936,942,948,952,957,963,969,973,978,985,993,1001,1006,1012,1015,1020,1024,1029,1033,1039,1043,1049,1054,1059,1064,1070,1075,1080,1085,1090,1094,1099,1106,1111,1117,1121,1128,1134,1142,1146,1149,1153,1157,1162,1168,1172,1178,1182,1188,1192,1199,1206,1210,1217,1225,1232,1240,1246,1254,1261,1267,1275,1281,1283,1291,1297,1302,1306,1314,1318,1322,1327,1331,1335,1338,1343,1347,1351,1358,1365,1371,1376,1380,1385,1389,1393,1397,1406,1414,1421,1429,1436,1442,1448,1455,1461,1469,1477,1484,1488,1495,1501,1507,1514,1519,1524,1531,1538,1547,1555,1564,1572,1579,1586,1593,1601,1609,1618,1625,1632,1640,1645,1653,1661,1667,1674,1681,1685,1692,1698,1706,1711,1718,1725,1732,1739,1747,1753,1762,1770,1778,1784,1791,1796,1802,1808,1815,1819,1824,1828,1834,1839,1845,1851,1857,1862,1867,1873,1876,1881,1888,1894,1902,1907,1914,1920,1928,1934,1940,1947,1951,1955,1963,1970,1979,1988,1996,2004,2013,2021,2028,2037,2044,2052,2060,2068,2076,2083,2090,2096,2102,2109,2116,2124,2129,2136,2145,2154,2163,2169,2177,2182,2187,2195,2199,2206,2213,2220,2225,2232,2239,2245,2252,2259,2265,2273,2282,2291,2300,2306,2314,2323,2330,2338,2345,2353,2358,2366,2371,2377,2384,2391,2399,2407,2414,2423,2429,2435,2442,2449,2456,2461,2467,2474,2479,2486,2492,2495,2501,2504,2509],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":20,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",1.06,1.08,1.025,-1.9,344925.794161,1834,1.0519,{"date":191,"open":17,"high":17,"low":18,"close":17,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",0,538193.878596,1490,1.0415,{"date":197,"open":18,"high":198,"low":199,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",1.075,0.9951,0.0698,7.12,544582.163638,1083,1.0436,{"date":206,"open":124,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.9928,0.971,0.9802,-0.0098,-0.99,83732.544227,413,0.9765,{"date":216,"open":217,"high":124,"low":217,"close":124,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.97,0.0019,0.19,124960.482101,436,0.9768,{"date":224,"open":225,"high":226,"low":217,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.9923,0.9987,0.9881,-0.0119,-1.19,163280.4755,447,0.9826,{"date":234,"open":19,"high":19,"low":18,"close":18,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",-0.03,-2.91,158256.749412,516,1.0127,{"date":241,"open":18,"high":242,"low":124,"close":19,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.04,0.0305,3.05,217262.2036,698,1.0185,{"date":249,"open":250,"high":16,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.9502,0.9363,0.9995,0.0344,3.56,366509.4948,888,0.9797,{"date":259,"open":124,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":262},"2026-09-21",0.999,0.9501,0.9651,-0.0184,-1.87,139240.8878,653,{"date":268,"open":16,"high":16,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",0.94,0.9835,-0.0265,-2.62,354620.0318,881,0.9781,{"date":277,"open":19,"high":17,"low":278,"close":16,"change":192,"percent_change":192,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.9992,845844.0452,1519,1.0134,{"date":283,"open":284,"high":284,"low":124,"close":16,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.1,-0.04,-3.81,655610.123481,1282,1.0437,{"date":291,"open":19,"high":292,"low":19,"close":17,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",1.09,0.01,0.96,265960.143914,1019,1.0599,{"date":299,"open":294,"high":183,"low":300,"close":242,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",0.938,0.0945,9.99,383744.617608,1816,1.0253,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",0.9558,0.989,0.9188,0.9455,-0.0239,-2.47,151243.64159,658,0.9573,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",0.92,0.9996,0.8969,0.9694,0.0671,7.44,350216.155853,1379,0.9589,{"date":329,"open":330,"high":319,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",0.9197,0.8955,0.9023,-0.0047,-0.52,133446.932158,683,0.9053,{"date":339,"open":319,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",0.9248,0.9,0.907,-0.0068,-0.74,244158.770605,487,0.9115,{"date":349,"open":319,"high":319,"low":341,"close":350,"change":351,"percent_change":20,"volume":352,"transactions":353,"vwap":354},"2026-09-04",0.9138,-0.0002,63512.054,369,0.9091,{"date":356,"open":357,"high":358,"low":341,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",0.92855,0.9499,0.914,0.0038,0.42,181717.925939,911,0.9227,{"date":366,"open":367,"high":368,"low":341,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",0.9301,0.9471,0.9102,-0.0099,-1.08,93522.816,507,0.9167,{"date":376,"open":377,"high":378,"low":319,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",0.95,0.973,0.9201,-0.0561,-5.75,76890.801052,605,0.937,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",0.9677,0.976999,0.948,0.9762,-0.0015,-0.15,111620.5937,596,0.9617,{"date":397,"open":398,"high":16,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",0.9415,0.9087,0.9777,0.0239,2.51,325358.510043,869,0.9576,{"date":407,"open":408,"high":18,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",0.9074,0.8964,0.9538,0.0338,3.67,1280523.845138,4689,0.9537,{"date":417,"open":269,"high":418,"low":419,"close":319,"change":420,"percent_change":272,"volume":421,"transactions":422,"vwap":423},"2026-08-26",0.9505,0.8912,-0.0248,265541.65782,711,0.9142,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",0.9516,0.98,0.93,0.9448,-0.0083,-0.87,285489.857,831,0.9396,{"date":436,"open":437,"high":18,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",0.9898,0.9328,0.9531,-0.0336,-3.41,252586.055167,809,0.9632,{"date":446,"open":447,"high":16,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",0.9825,0.9608,0.9867,0.0061,0.62,361534.990833,959,0.9811,{"date":456,"open":19,"high":17,"low":457,"close":458,"change":459,"percent_change":236,"volume":460,"transactions":461,"vwap":462},"2026-08-20",0.9601,0.9806,-0.0294,504839.061842,1407,0.9982,{"date":464,"open":465,"high":465,"low":368,"close":16,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",1.15,-0.21,-17.21,1382661.012211,3980,1.0214,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",1.12,1.23,1.1199,1.22,0.1,8.93,812328.067022,2209,1.186,{"date":483,"open":484,"high":148,"low":292,"close":473,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",1.11,-0.05,-4.27,661104.075868,2185,1.1258,{"date":491,"open":148,"high":492,"low":493,"close":148,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",1.2,1.07,-0.01,-0.85,5999598.246054,29579,1.2443,{"date":500,"open":148,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",1.21,1.149,1.18,0.06,5.36,617930.582648,1926,1.1853,{"date":510,"open":148,"high":511,"low":473,"close":473,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",1.19,-0.06,-5.08,505995.044388,2078,1.1488,{"date":518,"open":148,"high":511,"low":519,"close":503,"change":293,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",1.14,0.85,487788.79959,2389,1.1695,{"date":525,"open":183,"high":476,"low":526,"close":148,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",1.0499,0.11,10.38,1504022.775732,8305,1.1601,{"date":533,"open":493,"high":184,"low":19,"close":183,"change":494,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",-0.93,573476.825823,1778,1.0535,{"date":539,"open":292,"high":473,"low":493,"close":493,"change":494,"percent_change":534,"volume":540,"transactions":541,"vwap":542},"2026-08-06",1009178.852956,3979,1.085,{"date":544,"open":484,"high":484,"low":183,"close":184,"change":285,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",-3.57,299336.426489,2474,1.0815,{"date":550,"open":292,"high":519,"low":183,"close":473,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",0.03,2.75,462726.951826,2124,1.1074,{"date":557,"open":19,"high":473,"low":558,"close":292,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",1.02,0.05,4.81,916388.331214,4728,1.0781,{"date":565,"open":183,"high":292,"low":124,"close":242,"change":20,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",-1.89,1346071.58306,4646,1.0261,{"date":571,"open":183,"high":284,"low":572,"close":183,"change":20,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",0.9725,-1.85,1373119.993153,2461,1.018,{"date":578,"open":124,"high":292,"low":124,"close":184,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",0.08,8,446552.599801,993,1.0461,{"date":585,"open":586,"high":16,"low":294,"close":18,"change":494,"percent_change":211,"volume":587,"transactions":588,"vwap":589},"2026-07-28",0.9915,314989.936699,1499,0.9903,{"date":591,"open":242,"high":17,"low":18,"close":16,"change":494,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",-0.98,3316580.560995,3672,1.0241,{"date":597,"open":493,"high":292,"low":598,"close":558,"change":485,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",1.015,-4.67,2500809.72153,3858,1.0428,{"date":604,"open":558,"high":184,"low":605,"close":493,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",0.9905,0.04,3.88,2344225.302668,4400,1.0279,{"date":612,"open":292,"high":519,"low":19,"close":19,"change":512,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",-5.5,1331632.657563,5179,1.0706,{"date":618,"open":484,"high":476,"low":292,"close":292,"change":235,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",-2.68,1387863.567823,3989,1.1403,{"date":624,"open":476,"high":625,"low":292,"close":473,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",1.36,-0.12,-9.68,2430738.212999,8472,1.197,{"date":632,"open":633,"high":634,"low":183,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-17",1.115,1.28,1.24,0.02,1.64,5865300,{"date":640,"open":641,"high":642,"low":643,"close":476,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":476},"2026-07-16",1.145,1.38,1.13,0.339,38.48,139112200,{"date":648,"open":649,"high":18,"low":26,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",0.95300001,0.88099998,-0.069,-7.26,467800,{"date":655,"open":184,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-14",1.083,0.94999999,-0.11,-10.38,665600,{"date":662,"open":16,"high":284,"low":663,"close":183,"change":606,"percent_change":664,"volume":665,"transactions":9,"vwap":183},"2026-07-13",0.99000001,3.92,661400,{"date":667,"open":663,"high":558,"low":668,"close":558,"change":636,"percent_change":669,"volume":670,"transactions":9,"vwap":558},"2026-07-10",0.98000002,2,272000,{"date":672,"open":242,"high":242,"low":663,"close":18,"change":285,"percent_change":673,"volume":674,"transactions":9,"vwap":18},"2026-07-09",-3.85,400500,{"date":676,"open":17,"high":17,"low":677,"close":242,"change":494,"percent_change":678,"volume":679,"transactions":9,"vwap":242},"2026-07-08",0.97100002,-0.95,529900,{"date":681,"open":17,"high":292,"low":19,"close":17,"change":494,"percent_change":682,"volume":683,"transactions":9,"vwap":17},"2026-07-07",-0.94,394900,{"date":685,"open":184,"high":284,"low":183,"close":183,"change":285,"percent_change":686,"volume":687,"transactions":9,"vwap":183},"2026-07-06",-3.64,482000,{"date":689,"open":493,"high":643,"low":690,"close":284,"change":636,"percent_change":691,"volume":692,"transactions":9,"vwap":284},"2026-07-02",1.065,1.85,568200,{"date":694,"open":695,"high":696,"low":17,"close":184,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":184},"2026-07-01",1.16,1.175,-0.08,-6.9,1148000,{"date":701,"open":702,"high":703,"low":292,"close":695,"change":392,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-06-30",1.27,1.29,-11.45,1532400,{"date":707,"open":625,"high":642,"low":501,"close":134,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":134},"2026-06-29",-0.1,-7.09,1376600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-26",1.47,1.494,1.265,1.41,-0.18,-11.32,4550700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-25",1.5,1.71,1.25,1.59,0.51,47.22,104395400,{"date":730,"open":511,"high":492,"low":17,"close":184,"change":626,"percent_change":731,"volume":732,"transactions":9,"vwap":184},"2026-06-24",-10,226200,{"date":734,"open":724,"high":735,"low":503,"close":492,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":492},"2026-06-23",1.297,-0.07,-5.51,175000,{"date":740,"open":741,"high":742,"low":743,"close":702,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":702},"2026-06-22",1.4,1.415,1.26,-0.13,-9.29,234400,{"date":748,"open":749,"high":750,"low":743,"close":741,"change":477,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-06-18",1.33,1.42,7.69,344000,{"date":754,"open":474,"high":741,"low":492,"close":755,"change":477,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-17",1.3,8.33,881700,{"date":759,"open":492,"high":474,"low":519,"close":492,"change":20,"percent_change":760,"volume":761,"transactions":9,"vwap":492},"2026-06-16",-1.64,282300,{"date":763,"open":284,"high":724,"low":284,"close":476,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":476},"2026-06-15",0.12,10.91,948300,{"date":768,"open":184,"high":643,"low":19,"close":284,"change":551,"percent_change":769,"volume":770,"transactions":9,"vwap":284},"2026-06-12",2.8,399200,{"date":772,"open":484,"high":519,"low":242,"close":493,"change":512,"percent_change":773,"volume":774,"transactions":9,"vwap":493},"2026-06-11",-5.31,451200,{"date":776,"open":484,"high":148,"low":183,"close":643,"change":636,"percent_change":777,"volume":778,"transactions":9,"vwap":643},"2026-06-10",1.8,505200,{"date":780,"open":781,"high":484,"low":668,"close":484,"change":477,"percent_change":782,"volume":783,"transactions":9,"vwap":484},"2026-06-09",0.98500001,9.9,1004400,{"date":785,"open":292,"high":292,"low":786,"close":16,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":16},"2026-06-08",0.98100001,0.044,4.55,3612500,{"date":791,"open":16,"high":16,"low":269,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",0.96600002,-0.054,-5.29,439300,{"date":797,"open":16,"high":695,"low":798,"close":558,"change":744,"percent_change":799,"volume":800,"transactions":9,"vwap":558},"2026-06-04",0.93300003,-11.3,12097300,{"date":802,"open":484,"high":465,"low":292,"close":465,"change":551,"percent_change":803,"volume":804,"transactions":9,"vwap":465},"2026-06-03",2.68,125200,{"date":806,"open":292,"high":643,"low":17,"close":473,"change":20,"percent_change":807,"volume":808,"transactions":9,"vwap":473},"2026-06-02",-1.75,287500,{"date":810,"open":465,"high":465,"low":284,"close":519,"change":285,"percent_change":811,"volume":812,"transactions":9,"vwap":519},"2026-06-01",-3.39,276000,{"date":814,"open":519,"high":635,"low":292,"close":503,"change":636,"percent_change":815,"volume":816,"transactions":9,"vwap":503},"2026-05-29",1.72,498200,{"date":818,"open":519,"high":511,"low":633,"close":695,"change":494,"percent_change":495,"volume":819,"transactions":9,"vwap":695},"2026-05-28",439800,{"date":821,"open":184,"high":696,"low":184,"close":148,"change":551,"percent_change":822,"volume":823,"transactions":9,"vwap":148},"2026-05-27",2.63,687000,{"date":825,"open":465,"high":511,"low":663,"close":519,"change":736,"percent_change":826,"volume":827,"transactions":9,"vwap":519},"2026-05-26",-5.79,12263700,{"date":829,"open":476,"high":724,"low":484,"close":501,"change":285,"percent_change":830,"volume":831,"transactions":9,"vwap":501},"2026-05-22",-3.2,233500,{"date":833,"open":743,"high":634,"low":474,"close":724,"change":235,"percent_change":834,"volume":835,"transactions":9,"vwap":724},"2026-05-21",-2.34,144300,{"date":837,"open":702,"high":703,"low":474,"close":634,"change":293,"percent_change":838,"volume":839,"transactions":9,"vwap":634},"2026-05-20",0.79,138300,{"date":841,"open":755,"high":755,"low":743,"close":702,"change":512,"percent_change":842,"volume":843,"transactions":9,"vwap":702},"2026-05-19",-4.51,95200,{"date":845,"open":702,"high":846,"low":635,"close":749,"change":559,"percent_change":847,"volume":848,"transactions":9,"vwap":749},"2026-05-18",1.34,3.91,130400,{"date":850,"open":703,"high":134,"low":501,"close":634,"change":20,"percent_change":851,"volume":852,"transactions":9,"vwap":634},"2026-05-15",-1.54,139100,{"date":854,"open":743,"high":755,"low":724,"close":755,"change":606,"percent_change":855,"volume":856,"transactions":9,"vwap":755},"2026-05-14",3.17,118400,{"date":858,"open":634,"high":749,"low":474,"close":743,"change":494,"percent_change":859,"volume":860,"transactions":9,"vwap":743},"2026-05-13",-0.79,316700,{"date":862,"open":863,"high":741,"low":743,"close":702,"change":736,"percent_change":864,"volume":865,"transactions":9,"vwap":702},"2026-05-12",1.35,-5.22,1137700,{"date":867,"open":134,"high":642,"low":702,"close":846,"change":293,"percent_change":868,"volume":869,"transactions":9,"vwap":846},"2026-05-11",0.75,152500,{"date":871,"open":642,"high":642,"low":134,"close":749,"change":285,"percent_change":872,"volume":873,"transactions":9,"vwap":749},"2026-05-08",-2.92,139400,{"date":875,"open":716,"high":876,"low":71,"close":71,"change":736,"percent_change":877,"volume":878,"transactions":9,"vwap":71},"2026-05-07",1.43,-4.86,151900,{"date":880,"open":876,"high":881,"low":642,"close":882,"change":192,"percent_change":192,"volume":883,"transactions":9,"vwap":882},"2026-05-06",1.45,1.44,143900,{"date":885,"open":882,"high":886,"low":887,"close":882,"change":494,"percent_change":888,"volume":889,"transactions":9,"vwap":882},"2026-05-05",1.48,1.371,-0.69,208400,{"date":891,"open":642,"high":886,"low":892,"close":881,"change":551,"percent_change":893,"volume":894,"transactions":9,"vwap":881},"2026-05-04",1.32,2.11,479400,{"date":896,"open":882,"high":881,"low":863,"close":750,"change":20,"percent_change":897,"volume":898,"transactions":9,"vwap":750},"2026-05-01",-1.39,128500,{"date":900,"open":846,"high":901,"low":634,"close":882,"change":477,"percent_change":902,"volume":903,"transactions":9,"vwap":882},"2026-04-30",1.49,7.46,286900,{"date":905,"open":876,"high":876,"low":755,"close":846,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":846},"2026-04-29",-0.09,-6.29,444800,{"date":910,"open":911,"high":912,"low":750,"close":876,"change":626,"percent_change":913,"volume":914,"transactions":9,"vwap":876},"2026-04-28",1.51,1.53,-7.74,515700,{"date":916,"open":725,"high":917,"low":911,"close":918,"change":512,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-27",1.67,1.55,-3.73,646200,{"date":922,"open":923,"high":923,"low":750,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-24",1.89,1.61,-0.27,-14.36,6226500,{"date":929,"open":930,"high":931,"low":911,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-23",1.57,1.95,1.88,0.3,18.99,1568000,{"date":937,"open":918,"high":637,"low":938,"close":939,"change":504,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-22",1.46,1.58,3.95,402500,{"date":943,"open":725,"high":944,"low":945,"close":945,"change":697,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-21",1.6,1.52,-5,110300,{"date":949,"open":924,"high":924,"low":911,"close":944,"change":494,"percent_change":950,"volume":951,"transactions":9,"vwap":944},"2026-04-20",-0.62,176500,{"date":953,"open":917,"high":954,"low":918,"close":924,"change":285,"percent_change":955,"volume":956,"transactions":9,"vwap":924},"2026-04-17",1.74,-2.42,198100,{"date":958,"open":959,"high":959,"low":924,"close":960,"change":20,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-16",1.68,1.65,-1.2,87000,{"date":964,"open":944,"high":965,"low":918,"close":917,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":917},"2026-04-15",1.7,0.07,4.38,158900,{"date":970,"open":965,"high":965,"low":944,"close":944,"change":392,"percent_change":971,"volume":972,"transactions":9,"vwap":944},"2026-04-14",-8.57,275400,{"date":974,"open":815,"high":975,"low":924,"close":975,"change":512,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-13",1.75,-3.31,295700,{"date":979,"open":980,"high":980,"low":960,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-10",2.19,1.81,-0.43,-19.2,4009700,{"date":986,"open":975,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-09",2.3,1.73,2.24,0.45,25.14,1015900,{"date":994,"open":995,"high":777,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-08",1.69,1.661,1.79,0.14,8.48,84000,{"date":1002,"open":997,"high":997,"low":924,"close":960,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":960},"2026-04-07",-0.155,-8.59,66100,{"date":1007,"open":965,"high":1008,"low":959,"close":1009,"change":1010,"percent_change":324,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",1.82,1.805,0.125,111400,{"date":1013,"open":959,"high":723,"low":637,"close":959,"change":235,"percent_change":807,"volume":1014,"transactions":9,"vwap":959},"2026-04-02",24800,{"date":1016,"open":725,"high":1017,"low":725,"close":723,"change":764,"percent_change":1018,"volume":1019,"transactions":9,"vwap":723},"2026-04-01",1.731,7.55,63600,{"date":1021,"open":930,"high":1022,"low":901,"close":725,"change":636,"percent_change":702,"volume":1023,"transactions":9,"vwap":725},"2026-03-31",1.643,36800,{"date":1025,"open":930,"high":725,"low":1026,"close":930,"change":966,"percent_change":1027,"volume":1028,"transactions":9,"vwap":930},"2026-03-30",1.54,4.67,46600,{"date":1030,"open":939,"high":725,"low":886,"close":722,"change":708,"percent_change":1031,"volume":1032,"transactions":9,"vwap":722},"2026-03-27",-6.25,53700,{"date":1034,"open":777,"high":777,"low":1035,"close":944,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":944},"2026-03-26",1.595,-0.2,-11.11,66000,{"date":1040,"open":691,"high":691,"low":723,"close":777,"change":285,"percent_change":1041,"volume":1042,"transactions":9,"vwap":777},"2026-03-25",-2.17,41900,{"date":1044,"open":1045,"high":1046,"low":965,"close":1046,"change":559,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-24",1.77,1.84,2.79,27700,{"date":1050,"open":1051,"high":997,"low":917,"close":997,"change":966,"percent_change":1052,"volume":1053,"transactions":9,"vwap":997},"2026-03-23",1.78,4.07,49300,{"date":1055,"open":1045,"high":1056,"low":723,"close":815,"change":736,"percent_change":1057,"volume":1058,"transactions":9,"vwap":815},"2026-03-20",1.845,-3.91,62500,{"date":1060,"open":1008,"high":1061,"low":988,"close":997,"change":697,"percent_change":1062,"volume":1063,"transactions":9,"vwap":997},"2026-03-19",1.825,-4.28,40200,{"date":1065,"open":1066,"high":1066,"low":981,"close":1067,"change":235,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-18",1.9,1.87,-1.58,55300,{"date":1071,"open":1072,"high":1072,"low":923,"close":1066,"change":20,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1066},"2026-03-17",1.96,-1.04,42000,{"date":1076,"open":691,"high":1072,"low":981,"close":1077,"change":966,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-16",1.92,3.78,67700,{"date":1081,"open":923,"high":923,"low":997,"close":691,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":691},"2026-03-13",-0.075,-3.9,77300,{"date":1086,"open":931,"high":1072,"low":1067,"close":1087,"change":1088,"percent_change":838,"volume":1089,"transactions":9,"vwap":1087},"2026-03-12",1.925,0.015,48100,{"date":1091,"open":923,"high":1092,"low":1093,"close":1092,"change":636,"percent_change":183,"volume":1048,"transactions":9,"vwap":1092},"2026-03-11",1.91,1.824,{"date":1095,"open":1096,"high":1096,"low":1008,"close":923,"change":1097,"percent_change":698,"volume":1098,"transactions":9,"vwap":923},"2026-03-10",2.05,-0.14,117600,{"date":1100,"open":669,"high":1101,"low":931,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-09",2.15,2.03,0.15,7.98,329000,{"date":1107,"open":1108,"high":669,"low":777,"close":932,"change":1097,"percent_change":1109,"volume":1110,"transactions":9,"vwap":932},"2026-03-06",1.99,-6.93,73100,{"date":1112,"open":669,"high":1113,"low":1114,"close":1115,"change":636,"percent_change":18,"volume":1116,"transactions":9,"vwap":1115},"2026-03-05",2.06,1.98,2.02,32700,{"date":1118,"open":1119,"high":1096,"low":1114,"close":669,"change":551,"percent_change":945,"volume":1120,"transactions":9,"vwap":669},"2026-03-04",1.999,40700,{"date":1122,"open":1123,"high":1124,"low":931,"close":1125,"change":744,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-03",2.09,2.1,1.97,-6.19,58600,{"date":1129,"open":987,"high":987,"low":1130,"close":1124,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1124},"2026-03-02",2.07,-0.25,-10.64,70900,{"date":1135,"open":1114,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-27",2.4,1.94,2.35,0.38,19.29,150100,{"date":1143,"open":1137,"high":669,"low":1092,"close":1125,"change":504,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1125},"2026-02-26",3.14,40000,{"date":1147,"open":1137,"high":931,"low":932,"close":1092,"change":192,"percent_change":192,"volume":1148,"transactions":9,"vwap":1092},"2026-02-25",40800,{"date":1150,"open":1151,"high":1072,"low":1066,"close":1092,"change":20,"percent_change":1073,"volume":1152,"transactions":9,"vwap":1092},"2026-02-24",1.93,20200,{"date":1154,"open":669,"high":669,"low":1077,"close":1151,"change":736,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1151},"2026-02-23",-3.5,37200,{"date":1158,"open":1092,"high":1159,"low":932,"close":669,"change":527,"percent_change":1160,"volume":1161,"transactions":9,"vwap":669},"2026-02-20",2.2,5.82,104900,{"date":1163,"open":1113,"high":1164,"low":923,"close":923,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":923},"2026-02-19",2.075,-0.16,-7.8,47300,{"date":1169,"open":1067,"high":1124,"low":777,"close":1096,"change":219,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1096},"2026-02-18",10.22,87500,{"date":1173,"open":1102,"high":1102,"low":777,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-17",1.86,-0.17,-8.37,80500,{"date":1179,"open":1113,"high":1101,"low":1102,"close":1102,"change":235,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1102},"2026-02-13",-1.46,73300,{"date":1183,"open":1184,"high":1185,"low":1113,"close":1113,"change":906,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1113},"2026-02-12",2.16,2.181,-4.19,23000,{"date":1189,"open":1101,"high":1190,"low":1101,"close":1101,"change":192,"percent_change":192,"volume":1191,"transactions":9,"vwap":1101},"2026-02-11",2.25,28200,{"date":1193,"open":1194,"high":1195,"low":1101,"close":1101,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1101},"2026-02-10",2.29,2.32,-0.19,-8.12,67400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":606,"percent_change":954,"volume":1205,"transactions":9,"vwap":1204},"2026-02-09",2.31,2.351,2.252,2.34,67200,{"date":1207,"open":1208,"high":1138,"low":1124,"close":987,"change":129,"percent_change":1052,"volume":1209,"transactions":9,"vwap":987},"2026-02-06",2.22,103600,{"date":1211,"open":1212,"high":1213,"low":93,"close":1214,"change":1036,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-05",2.39,2.526,2.21,-8.3,121300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":697,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-04",2.45,2.48,2.04,2.41,-3.21,210400,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":738,"transactions":9,"vwap":1229},"2026-02-03",2.74,2.447,2.49,-0.23,-8.46,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":744,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-02",2.84,2.88,2.66,2.72,-4.56,167300,{"date":1241,"open":769,"high":1242,"low":1243,"close":1244,"change":606,"percent_change":750,"volume":1245,"transactions":9,"vwap":1244},"2026-01-30",2.94,2.78,2.85,35800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":708,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-29",2.91,2.944,2.76,2.81,-3.44,51600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1248,"change":235,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1248},"2026-01-28",3,3.09,2.868,-1.02,150300,{"date":1262,"open":1263,"high":1242,"low":1251,"close":1242,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1242},"2026-01-27",2.86,0.105,3.7,31200,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-26",2.96,2.82,2.835,-0.125,-4.22,77500,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1269,"change":485,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-01-23",3.01,2.92,-1.66,38100,{"date":1282,"open":1256,"high":244,"low":1242,"close":1277,"change":235,"percent_change":211,"volume":1084,"transactions":9,"vwap":1277},"2026-01-22",{"date":1284,"open":1285,"high":244,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-21",2.93,2.87,3.04,0.13,4.47,100000,{"date":1292,"open":1293,"high":1256,"low":1294,"close":1248,"change":512,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1248},"2026-01-20",2.95,2.89,-2.02,43000,{"date":1298,"open":1244,"high":1299,"low":1250,"close":1299,"change":1288,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-16",2.97,4.58,51300,{"date":1303,"open":1293,"high":1256,"low":1251,"close":1234,"change":736,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1234},"2026-01-15",-2.41,93700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1248,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1248},"2026-01-14",2.73,3.1,2.67,0.25,9.4,302600,{"date":1315,"open":1286,"high":1316,"low":822,"close":1236,"change":466,"percent_change":1317,"volume":1260,"transactions":9,"vwap":1236},"2026-01-13",2.908,-7.32,{"date":1319,"open":1248,"high":1285,"low":1251,"close":1286,"change":285,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1286},"2026-01-12",-1.37,60500,{"date":1323,"open":1324,"high":1256,"low":1325,"close":1248,"change":512,"percent_change":1295,"volume":1326,"transactions":9,"vwap":1248},"2026-01-09",2.98,2.9,45400,{"date":1328,"open":1248,"high":1329,"low":1235,"close":1299,"change":504,"percent_change":1113,"volume":1330,"transactions":9,"vwap":1299},"2026-01-08",2.99,28700,{"date":1332,"open":1269,"high":1256,"low":769,"close":1248,"change":285,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1248},"2026-01-07",-1.36,121600,{"date":1336,"open":1269,"high":244,"low":1234,"close":1293,"change":606,"percent_change":71,"volume":1337,"transactions":9,"vwap":1293},"2026-01-06",128300,{"date":1339,"open":1340,"high":1309,"low":1248,"close":1248,"change":1097,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1248},"2026-01-05",3.08,-4.59,63300,{"date":1344,"open":1269,"high":1345,"low":1248,"close":244,"change":998,"percent_change":560,"volume":1346,"transactions":9,"vwap":244},"2026-01-02",3.15,72100,{"date":1348,"open":1293,"high":244,"low":1349,"close":1248,"change":235,"percent_change":1259,"volume":1350,"transactions":9,"vwap":1248},"2025-12-31",2.881,86500,{"date":1352,"open":1353,"high":1354,"low":1244,"close":1242,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1242},"2025-12-30",3.45,3.51,-0.49,-14.29,197400,{"date":1359,"open":1293,"high":1360,"low":1286,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-29",3.55,3.43,0.44,14.72,312100,{"date":1366,"open":1256,"high":1367,"low":1368,"close":1329,"change":293,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1329},"2025-12-26",3.03,2.809,0.34,81400,{"date":1372,"open":1373,"high":1373,"low":1269,"close":1324,"change":708,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1324},"2025-12-24",3.11,-3.25,51000,{"date":1377,"open":244,"high":1345,"low":1367,"close":1340,"change":494,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1340},"2025-12-23",-0.32,60600,{"date":1381,"open":1340,"high":1382,"low":1256,"close":1257,"change":636,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1257},"2025-12-22",3.24,0.65,106700,{"date":1386,"open":1324,"high":1345,"low":1324,"close":1387,"change":579,"percent_change":803,"volume":1388,"transactions":9,"vwap":1387},"2025-12-19",3.07,114000,{"date":1390,"open":1391,"high":1391,"low":1293,"close":1329,"change":906,"percent_change":872,"volume":1392,"transactions":9,"vwap":1329},"2025-12-18",3.12,105900,{"date":1394,"open":1361,"high":1361,"low":1387,"close":1340,"change":139,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1340},"2025-12-17",-9.94,107800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-16",3.71,3.8,3.36,3.42,-0.35,-9.28,108400,{"date":1407,"open":940,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-15",4.08,3.75,3.77,-0.0943,-2.44,103300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1252,"volume":1420,"transactions":9,"vwap":1418},"2025-12-12",4.001967,4.080629,3.86431,-0.1377,36002,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1416,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1416},"2025-12-11",4.1003,4.12979,3.9528,-0.1082,-2.63,65698,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":210,"percent_change":86,"volume":1435,"transactions":9,"vwap":1434},"2025-12-10",4.11996,4.17896,4.021632,4.11013,46070,{"date":1437,"open":1438,"high":1431,"low":1439,"close":1431,"change":1440,"percent_change":965,"volume":1441,"transactions":9,"vwap":1431},"2025-12-09",4.051131,3.93314,0.0688,44036,{"date":1443,"open":1417,"high":1444,"low":1439,"close":1438,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1438},"2025-12-08",4.37562,0.0098,0.24,158042,{"date":1449,"open":1431,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":961,"volume":1454,"transactions":9,"vwap":1452},"2025-12-05",4.14848,3.99213,4.041298,-0.0492,31019,{"date":1456,"open":1457,"high":1432,"low":1458,"close":1459,"change":1445,"percent_change":1446,"volume":1460,"transactions":9,"vwap":1459},"2025-12-04",4.060964,4.043265,4.090462,49630,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1417,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1417},"2025-12-03",4.070796,4.097345,3.83481,0.0983,2.47,65291,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-02",4.16913,4.24779,3.9823,-0.1573,-3.8,93564,{"date":1478,"open":1424,"high":1432,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-01",4.032448,4.13963,0.0197,0.48,70376,{"date":1485,"open":1433,"high":1432,"low":1433,"close":1431,"change":1466,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1431},"2025-11-28",2.44,30205,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1433,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1433},"2025-11-26",4.20846,4.011799,-0.1967,-4.66,66512,{"date":1496,"open":1424,"high":1497,"low":1463,"close":1498,"change":1499,"percent_change":1066,"volume":1500,"transactions":9,"vwap":1498},"2025-11-25",4.22812,4.21829,0.0787,43324,{"date":1502,"open":1472,"high":1503,"low":1459,"close":1480,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1480},"2025-11-24",4.31662,-0.0983,-2.32,38748,{"date":1508,"open":1459,"high":1509,"low":1452,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-21",4.27729,4.23796,0.1868,4.61,62647,{"date":1515,"open":1516,"high":1503,"low":1516,"close":1438,"change":1511,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1438},"2025-11-20",3.88397,4.83,108616,{"date":1520,"open":1497,"high":1509,"low":1418,"close":1418,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1418},"2025-11-19",-0.3737,-8.82,78614,{"date":1525,"open":1526,"high":1527,"low":1480,"close":1510,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1510},"2025-11-18",4.44444,4.47394,-0.1966,-4.43,66919,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-17",5.014749,4.43461,-0.6244,-12.34,82275,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-14",4.56244,5.16224,4.54277,5.058997,0.5703,12.71,273471,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-13",4.85742,4.34612,4.48869,-0.3491,-7.22,70987,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-12",4.88692,5.063913,4.78859,4.83776,-0.0688,-1.4,72004,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-11",4.73943,4.95575,4.90659,0.1672,3.53,51969,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1566,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1566},"2025-11-10",4.92625,4.6706,-0.0787,-1.63,59495,{"date":1580,"open":1581,"high":1558,"low":1582,"close":1583,"change":1453,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-07",4.86726,4.54671,4.81809,-1.01,104446,{"date":1587,"open":1588,"high":1589,"low":1583,"close":1581,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1581},"2025-11-06",5.31957,5.60472,-0.3343,-6.43,254453,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-05",5.43756,5.083579,5.20157,0.0295,0.57,138007,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-04",5.66372,5.11308,5.17207,-0.5605,-9.78,91937,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-03",5.69321,5.78663,5.57522,5.73255,0.1377,2.46,41087,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1576,"percent_change":897,"volume":1624,"transactions":9,"vwap":1623},"2025-10-31",5.61455,5.70305,5.50639,5.59489,61223,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1576,"percent_change":1320,"volume":1631,"transactions":9,"vwap":1630},"2025-10-30",5.72271,5.86529,5.62438,5.67355,79428,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-29",5.8997,5.65388,5.75221,-0.1475,-2.5,35595,{"date":1641,"open":1642,"high":1643,"low":1636,"close":1634,"change":1481,"percent_change":1369,"volume":1644,"transactions":9,"vwap":1634},"2025-10-28",5.88987,5.97837,40883,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-27",6.27335,5.82104,5.88004,-0.4032,-6.42,164449,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":876,"volume":1660,"transactions":9,"vwap":1658},"2025-10-24",6.29302,6.53884,6.13668,6.28319,0.0885,127430,{"date":1662,"open":1663,"high":25,"low":1664,"close":1663,"change":1665,"percent_change":1051,"volume":1666,"transactions":9,"vwap":1663},"2025-10-23",6.19469,6.15536,0.1082,124277,{"date":1668,"open":1658,"high":1655,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-22",5.94887,6.086529,0.2262,3.86,147160,{"date":1675,"open":1648,"high":1669,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-21",5.77188,5.86037,-0.118,-1.97,65902,{"date":1682,"open":1620,"high":1643,"low":1620,"close":1643,"change":1683,"percent_change":1684,"volume":1513,"transactions":9,"vwap":1643},"2025-10-20",0.4228,7.61,{"date":1686,"open":1627,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":872,"volume":1691,"transactions":9,"vwap":1689},"2025-10-17",5.85054,5.50836,5.55556,-0.1672,63868,{"date":1693,"open":1694,"high":1694,"low":1630,"close":1627,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1627},"2025-10-16",6.096362,-0.3147,-5.21,98141,{"date":1699,"open":1700,"high":1701,"low":1669,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-15",6.047198,6.33235,6.037365,-0.0393,-0.65,71800,{"date":1707,"open":1634,"high":1694,"low":1649,"close":1708,"change":1709,"percent_change":1236,"volume":1710,"transactions":9,"vwap":1708},"2025-10-14",6.076696,0.1573,40273,{"date":1712,"open":1713,"high":1714,"low":1687,"close":1715,"change":1703,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-13",6.027532,6.083579,5.91937,-0.66,106988,{"date":1719,"open":1720,"high":1720,"low":1669,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-10",6.45034,5.9587,-0.4818,-7.48,104141,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1598,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-09",6.30285,6.54867,6.44051,0.46,171771,{"date":1733,"open":1643,"high":1734,"low":1643,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-08",6.42085,6.41101,0.4326,7.24,108005,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1643,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1643},"2025-10-07",6.16519,6.23402,5.93904,-0.177,-2.88,78106,{"date":1748,"open":1655,"high":1729,"low":1749,"close":1664,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1664},"2025-10-06",6.017699,-0.0885,-1.42,95395,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-03",6.75516,6.89282,6.17502,6.24385,-0.531,-7.84,180009,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1419,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-02",7.089479,7.11701,6.47001,6.77483,-1.99,177568,{"date":1771,"open":1772,"high":1773,"low":1766,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-01",6.78466,7.22714,6.91249,0.5211,8.15,315270,{"date":1779,"open":1757,"high":1780,"low":1694,"close":1781,"change":1782,"percent_change":1285,"volume":1783,"transactions":9,"vwap":1781},"2025-09-30",6.7355,6.39135,0.1819,252521,{"date":1785,"open":1786,"high":1758,"low":1743,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-29",6.0078659,6.20944,0.2212,3.69,91530,{"date":1792,"open":1687,"high":1694,"low":1687,"close":1793,"change":1794,"percent_change":18,"volume":1795,"transactions":9,"vwap":1793},"2025-09-26",5.9882,0.059,56037,{"date":1797,"open":1798,"high":1798,"low":1676,"close":1799,"change":1690,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-25",6.066863,5.9292,-2.74,138312,{"date":1803,"open":1804,"high":1805,"low":1700,"close":1694,"change":1511,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1694},"2025-09-24",6.05703,6.38151,3.16,128956,{"date":1809,"open":1677,"high":1810,"low":1677,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-09-23",6.2291,5.90954,0.0492,0.84,86852,{"date":1816,"open":1817,"high":1799,"low":1621,"close":1677,"change":1598,"percent_change":726,"volume":1818,"transactions":9,"vwap":1677},"2025-09-22",5.80138,79123,{"date":1820,"open":1821,"high":1811,"low":1822,"close":1821,"change":192,"percent_change":192,"volume":1823,"transactions":9,"vwap":1821},"2025-09-19",5.83087,5.68338,74444,{"date":1825,"open":1826,"high":1715,"low":1635,"close":1821,"change":1812,"percent_change":520,"volume":1827,"transactions":9,"vwap":1821},"2025-09-18",5.84071,64783,{"date":1829,"open":1669,"high":1830,"low":1831,"close":1831,"change":1474,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-17",5.99803,5.78171,-2.65,91428,{"date":1835,"open":1658,"high":1658,"low":1836,"close":1743,"change":1426,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1743},"2025-09-16",5.82399,-1.79,122243,{"date":1840,"open":1841,"high":1842,"low":1643,"close":1700,"change":1750,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1700},"2025-09-15",6.18486,6.25959,-1.44,66614,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1744,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-12",6.43068,6.13569,-2.8,29798,{"date":1852,"open":1655,"high":1853,"low":1854,"close":1855,"change":1561,"percent_change":371,"volume":1856,"transactions":9,"vwap":1855},"2025-09-11",6.51426,6.22419,6.31268,57461,{"date":1858,"open":1805,"high":1859,"low":1655,"close":1805,"change":1453,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1805},"2025-09-10",6.68338,-0.77,76478,{"date":1863,"open":1864,"high":1729,"low":1848,"close":1847,"change":1865,"percent_change":560,"volume":1866,"transactions":9,"vwap":1847},"2025-09-09",6.20452,0.295,102209,{"date":1868,"open":1854,"high":1854,"low":1869,"close":1848,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1848},"2025-09-08",5.96853,0.0393,0.64,28679,{"date":1874,"open":1786,"high":1694,"low":1634,"close":1694,"change":1665,"percent_change":981,"volume":1875,"transactions":9,"vwap":1694},"2025-09-05",53698,{"date":1877,"open":1854,"high":1854,"low":1811,"close":1793,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1793},"2025-09-04",-0.2163,-3.49,71495,{"date":1882,"open":1883,"high":1884,"low":1664,"close":1864,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1864},"2025-09-03",6.57817,6.65683,-0.4523,-6.79,67122,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1884,"change":1794,"percent_change":1893,"volume":1441,"transactions":9,"vwap":1884},"2025-09-02",6.588,6.83383,6.50443,0.89,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-08-29",6.34218,6.88299,6.59784,0.2458,3.87,86343,{"date":1903,"open":1734,"high":1904,"low":1655,"close":1905,"change":1453,"percent_change":1860,"volume":1906,"transactions":9,"vwap":1905},"2025-08-28",6.72566,6.35202,76682,{"date":1908,"open":1909,"high":1910,"low":1658,"close":1911,"change":1576,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-27",6.48968,6.49951,6.40118,-1.21,69156,{"date":1915,"open":1767,"high":1767,"low":1916,"close":1917,"change":1918,"percent_change":1475,"volume":1919,"transactions":9,"vwap":1917},"2025-08-26",6.43166,6.47984,-0.2557,108311,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1780,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1780},"2025-08-25",6.94199,7.2763,6.71583,-0.1868,-2.7,116650,{"date":1929,"open":1891,"high":1930,"low":1931,"close":1932,"change":1870,"percent_change":1599,"volume":1933,"transactions":9,"vwap":1932},"2025-08-22",6.98132,6.73746,6.92232,121532,{"date":1935,"open":1936,"high":1937,"low":1772,"close":1897,"change":1637,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1897},"2025-08-21",7.079646,7.28319,-2.1,48002,{"date":1941,"open":1924,"high":1942,"low":1781,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-20",7.34513,7.030482,0.4425,6.72,87869,{"date":1948,"open":1922,"high":1949,"low":1910,"close":1890,"change":1885,"percent_change":1651,"volume":1950,"transactions":9,"vwap":1890},"2025-08-19",7.040315,88479,{"date":1952,"open":1953,"high":1954,"low":1922,"close":1949,"change":1794,"percent_change":520,"volume":1939,"transactions":9,"vwap":1949},"2025-08-18",7.099312,7.32547,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1930,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1930},"2025-08-15",7.37463,7.57129,6.79449,-0.59,-7.79,178992,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1958,"change":1968,"percent_change":811,"volume":1969,"transactions":9,"vwap":1958},"2025-08-14",7.86627,7.91445,7.49263,-0.2655,58376,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-13",7.92527,8.013766,7.66962,7.83677,-0.2065,-2.57,71699,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-12",7.89577,8.11209,7.58112,8.043265,0.2753,3.54,162618,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1925,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-11",7.97443,8.06588,7.70895,7.76794,-2.35,84818,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-08",8.63323,7.81711,7.95477,-0.5015,-5.93,90310,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-08-07",8.40708,8.80039,8.13176,8.45624,0.4916,6.17,153669,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1745,"volume":2020,"transactions":9,"vwap":2018},"2025-08-06",8.16126,8.20059,7.90462,7.9646,-0.236,20543,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2016,"change":2026,"percent_change":1616,"volume":2027,"transactions":9,"vwap":2016},"2025-08-05",8.053097,8.25959,7.87611,0.1967,36409,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-04",8.75123,8.89872,7.88594,8.003933,-0.708,-8.13,118684,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1800,"volume":1978,"transactions":9,"vwap":2042},"2025-08-01",8.95772,9.021632,8.60374,8.7119,-0.2458,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2039},"2025-07-31",9.075713,9.41986,8.94789,0.0246,0.28,105971,{"date":2053,"open":2054,"high":2046,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-30",8.96755,8.85939,8.93314,-0.0639,-0.71,30713,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1440,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-29",8.98722,9.15241,8.76106,8.99705,0.77,71292,{"date":2069,"open":2070,"high":2071,"low":2031,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-28",9.26254,9.28712,8.92822,-0.3638,-3.92,92242,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1870,"percent_change":361,"volume":2082,"transactions":9,"vwap":2081},"2025-07-25",9.58702,10.37365,9.036382,9.29204,279268,{"date":2084,"open":2085,"high":2086,"low":2039,"close":2087,"change":1703,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-24",9.24287,9.71485,9.2527,-0.42,174721,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2081,"change":1504,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2081},"2025-07-23",9.43953,9.15831,-1.05,67732,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":210,"percent_change":708,"volume":1913,"transactions":9,"vwap":2101},"2025-07-22",9.2822,9.43658,9.016716,9.39036,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1659,"percent_change":377,"volume":2108,"transactions":9,"vwap":2107},"2025-07-21",9.27237,9.88201,9.18387,9.4002,132210,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2001,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-18",9.81318,9.20354,9.3117,-5.11,118379,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2111,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2111},"2025-07-17",9.48869,10.22616,9.44936,0.6588,7.2,232283,{"date":2125,"open":2113,"high":2113,"low":2065,"close":2126,"change":2127,"percent_change":2128,"volume":1866,"transactions":9,"vwap":2126},"2025-07-16",9.15438,-0.059,-0.64,{"date":2130,"open":2131,"high":2132,"low":2039,"close":2133,"change":1499,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-15",9.19371,9.67355,9.21337,0.86,124379,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-14",9.32153,9.51917,8.95182,9.13471,-0.1917,-2.06,93666,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-11",9.50836,9.72763,9.26352,9.32645,-0.295,-3.07,80546,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-10",9.64602,9.83284,9.45919,9.62144,-0.2016,-2.05,77190,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1695,"percent_change":2168,"volume":1705,"transactions":9,"vwap":2167},"2025-07-09",10.24582,9.63618,9.82301,-3.1,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-08",9.4297,10.61947,10.13766,0.6785,7.17,269403,{"date":2178,"open":2179,"high":2179,"low":2047,"close":2158,"change":2180,"percent_change":864,"volume":2181,"transactions":9,"vwap":2158},"2025-07-07",9.98033,-0.5211,82886,{"date":2183,"open":2119,"high":2119,"low":2184,"close":2179,"change":1492,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2179},"2025-07-03",9.74435,-1.93,45155,{"date":2188,"open":2157,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-02",10.67847,9.78368,10.17699,0.4621,4.76,134447,{"date":2196,"open":2047,"high":2190,"low":2197,"close":2086,"change":2198,"percent_change":1174,"volume":1468,"transactions":9,"vwap":2086},"2025-07-01",9.11504,0.177,{"date":2200,"open":2201,"high":2202,"low":2101,"close":2203,"change":1474,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-30",9.46903,9.66077,9.53786,-1.62,59901,{"date":2207,"open":2190,"high":2208,"low":2209,"close":2210,"change":1576,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-27",10.11799,9.44444,9.69518,-0.81,73631,{"date":2214,"open":2215,"high":2157,"low":2101,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-06-26",9.80334,9.77384,-0.3048,-3.02,86038,{"date":2221,"open":2222,"high":2165,"low":2105,"close":2223,"change":1576,"percent_change":1860,"volume":2224,"transactions":9,"vwap":2223},"2025-06-25",10.058997,10.078663,44443,{"date":2226,"open":2222,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1600,"transactions":9,"vwap":2229},"2025-06-24",10.73746,9.68535,10.15732,0.3343,3.4,{"date":2233,"open":2156,"high":2234,"low":2235,"close":2167,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2167},"2025-06-23",10.81613,9.095379,0.5408,5.83,335508,{"date":2240,"open":2241,"high":2105,"low":2098,"close":2098,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2098},"2025-06-20",9.59685,-0.354,-3.67,187433,{"date":2246,"open":2247,"high":2248,"low":2203,"close":2166,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2166},"2025-06-18",9.93117,10.12291,-0.2852,-2.87,89598,{"date":2253,"open":2254,"high":2255,"low":2157,"close":2256,"change":2001,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-17",10.42281,10.52114,9.92134,-4.81,107090,{"date":2260,"open":2261,"high":2262,"low":2254,"close":2254,"change":1552,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2254},"2025-06-16",11.0029497,11.45526,-3.24,124888,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-13",10.23599,11.11111,10.77188,0.3884,3.74,125803,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-06-12",11.012783,11.061947,10.30482,10.38348,-0.6883,-6.22,181941,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-11",11.41593,11.65192,10.94395,11.07178,-0.4867,-4.21,156923,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-10",11.78958,11.79941,11.35693,11.55851,-0.3196,-2.69,117667,{"date":2301,"open":2302,"high":2303,"low":2284,"close":2304,"change":1885,"percent_change":2243,"volume":2305,"transactions":9,"vwap":2304},"2025-06-09",12.26647,12.29105,11.87807,231571,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1466,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-06",12.40905,13.067847,12.10423,12.33038,0.8,202688,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-05",11.39626,13.45723,11.30777,12.23205,0.8849,7.8,452768,{"date":2324,"open":2293,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1961,"volume":2329,"transactions":9,"vwap":2327},"2025-06-04",11.89774,11.14061,11.3471,-0.9587,253233,{"date":2331,"open":2332,"high":2333,"low":2294,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-06-03",13.353,13.47099,12.3058,-0.7719,-5.9,383511,{"date":2339,"open":2247,"high":2340,"low":2247,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-02",14.45428,13.077679,3.412,35.3,938894,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-30",8.7709,10.7178,9.66568,1.4061,17.02,293710,{"date":2354,"open":2355,"high":2355,"low":1942,"close":2024,"change":2356,"percent_change":1961,"volume":2357,"transactions":9,"vwap":2024},"2025-05-29",9.026549,-0.6981,69665,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2039,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2039},"2025-05-28",9.51819,9.99017,8.84956,-0.6785,-7.04,33968,{"date":2367,"open":2184,"high":2368,"low":2085,"close":2166,"change":2369,"percent_change":635,"volume":2370,"transactions":9,"vwap":2166},"2025-05-27",10.17208,0.118,26035,{"date":2372,"open":2179,"high":2179,"low":2373,"close":2360,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2360},"2025-05-23",9.16912,-0.8899,-8.55,28883,{"date":2378,"open":2318,"high":2379,"low":2179,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-05-22",11.4061,10.40806,-1.1652,-10.07,57359,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1481,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-21",11.74041,11.20944,11.57325,0.17,47596,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-05-20",10.86529,12.49459,11.55359,0.9046,8.49,80852,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-19",11.56342,10.51327,10.64897,-1.5044,-12.38,29595,{"date":2408,"open":2409,"high":2409,"low":2294,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-16",12.79253,12.15339,-0.3294,-2.64,39866,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-15",12.24189,12.83186,11.36677,12.48279,-0.5949,-4.55,81462,{"date":2424,"open":2425,"high":174,"low":2286,"close":2341,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2341},"2025-05-14",17.95477,2.7434,26.55,836483,{"date":2430,"open":2362,"high":2234,"low":2009,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-13",10.33432,1.8387,21.64,40680,{"date":2436,"open":2247,"high":2247,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-05-12",7.51229,8.49557,-0.767,-8.28,24103,{"date":2443,"open":2444,"high":2445,"low":2100,"close":2070,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2070},"2025-05-09",9.085546,11.48476,0.3913,4.41,37832,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":2455,"volume":2406,"transactions":9,"vwap":2453},"2025-05-08",7.11898,9.14454,8.87119,1.8702,26.71,{"date":2457,"open":2458,"high":2458,"low":1647,"close":2458,"change":2459,"percent_change":736,"volume":2460,"transactions":9,"vwap":2458},"2025-05-07",7.00098324,-0.0049,34476,{"date":2462,"open":1911,"high":1954,"low":1911,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-06",7.0058999,0.6637,10.46,34883,{"date":2468,"open":1923,"high":2469,"low":2470,"close":1896,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1896},"2025-05-05",7.31563,5.13274,-0.9341,-12.84,83394,{"date":2475,"open":2055,"high":2131,"low":1780,"close":1923,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1923},"2025-05-02",-2.7139,-27.17,24510,{"date":2480,"open":2481,"high":2275,"low":2482,"close":2361,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2361},"2025-05-01",10.14749,9.9115,-0.3146,-3.05,6773,{"date":2487,"open":2488,"high":2489,"low":2119,"close":2277,"change":1576,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2277},"2025-04-30",10.46214,10.85546,-0.76,4181,{"date":2493,"open":2119,"high":2172,"low":2481,"close":2278,"change":1709,"percent_change":1026,"volume":2494,"transactions":9,"vwap":2278},"2025-04-29",3582,{"date":2496,"open":2172,"high":2172,"low":2497,"close":2119,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2119},"2025-04-28",10.06883,-0.3933,-3.7,5874,{"date":2502,"open":2488,"high":2172,"low":2488,"close":2172,"change":1474,"percent_change":1180,"volume":2503,"transactions":9,"vwap":2172},"2025-04-25",3907,{"date":2505,"open":2506,"high":2275,"low":2488,"close":2507,"change":1474,"percent_change":1843,"volume":2508,"transactions":9,"vwap":2507},"2025-04-24",10.93412,10.77679,4547,{"date":178,"open":2277,"high":2275,"low":2119,"close":2506,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2506},0.6293,6.11,3743]