[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIIO":3,"homepage-market-summary":29,"stock-historical-AIIO":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AIIO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Robo.ai Inc. Class B Ordinary Shares","Nasdaq",null,"Common Stock","Robo.ai Inc is a decentralized, AI-powered intelligent mobility platform that integrates smart vehicles, robotics, and blockchain technologies. The company is developing an AI-NAS ecosystem focused on delivering a passenger-centric platform by combining hardware and software, leveraging onboard computing, and offering an open cloud environment. Its product portfolio includes MUSE, a full-sized autonomous electric SPV; GHIATH, a purpose-built vehicle for public services and law enforcement developed in collaboration with Dubai Police; and Astra, an autonomous logistics vehicle. It also offers other vehicle models such as NWONE (SUV), Rabdan One (SUV), and Rabdan Seven (MPV) in the UAE through the SKD model. The company operates across the USA, UAE, and Mainland China.","29",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.24,1.31,1.33,1.23,1.32,-0.08,-6.06,501972.803736,3141,1.2755,525.40002,0.54000002,584042.9432168246,0.1,1642,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},69.6,2595239,947262142.762026,-83.47,"2025-04-21",[182,183,192,201,208,216,225,232,240,249,258,268,275,283,293,303,313,323,330,339,348,358,368,378,386,396,406,417,428,437,447,456,465,475,482,493,501,509,518,525,535,543,552,561,568,575,582,588,597,605,613,622,633,644,652,660,668,674,683,691,698,703,710,717,723,731,740,748,757,764,770,775,782,788,793,798,803,809,817,824,830,835,840,846,851,855,859,866,871,877,883,888,893,902,909,918,926,934,939,948,957,966,975,983,990,999,1006,1013,1021,1027,1036,1044,1051,1059,1068,1075,1083,1090,1097,1105,1111,1119,1126,1135,1143,1152,1159,1165,1170,1175,1181,1185,1191,1195,1200,1206,1211,1215,1219,1224,1227,1231,1234,1238,1241,1247,1250,1255,1260,1266,1271,1274,1280,1285,1289,1296,1300,1305,1309,1313,1317,1321,1326,1331,1336,1339,1345,1349,1355,1361,1368,1376,1382,1388,1395,1401,1409,1415,1419,1425,1429,1433,1440,1444,1452,1458,1467,1472,1477,1481,1485,1491,1496,1502,1506,1510,1517,1525,1531,1536,1543,1551,1557,1563,1571,1578,1586,1593,1600,1607,1614,1620,1628,1635,1643,1652,1658,1666,1672,1679,1687,1695,1700,1707,1714,1722,1730,1735,1744,1751,1757,1765,1774,1782,1789,1795,1799,1806,1813,1822,1827,1836,1844,1850,1857,1862,1866,1874,1882,1890,1899,1907,1915,1924,1932,1940,1948,1954,1960,1967,1973,1980,1984,1989,1993,1998,2004,2012,2017,2023,2030,2035,2041,2046,2049,2052,2056,2062,2067,2074,2078,2082,2086,2091,2094,2099,2104,2108,2113,2119,2123,2128,2132,2138,2143,2146,2151,2155,2159,2164,2169,2173,2178,2183,2188,2194,2200,2205,2210,2218,2225,2230,2236,2240,2244,2250,2253,2257,2262,2266,2270,2273,2278,2284,2288,2294,2298,2304,2310,2313,2319,2324,2328,2333,2338,2341,2346,2351,2357,2363,2369,2374,2380,2385,2392,2398,2402,2405,2410,2414,2418,2424,2430,2437,2442,2448,2453,2460,2466,2473,2477,2483,2487,2493,2499],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":15,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",1.39,1.4,-0.05,-3.65,337066.408226,2407,1.36,{"date":193,"open":194,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.41,1.37,-0.02,-1.44,264480.04275,2081,1.3621,{"date":202,"open":195,"high":203,"low":191,"close":185,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",1.46,0,387936.314471,2751,1.406,{"date":209,"open":210,"high":210,"low":191,"close":185,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",1.48,-0.06,-4.14,449458.159024,3486,1.4002,{"date":217,"open":203,"high":218,"low":219,"close":220,"change":187,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",1.5,1.42,1.45,-3.33,263560.921237,2116,1.4639,{"date":226,"open":227,"high":227,"low":210,"close":218,"change":211,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",1.56,-3.85,401267.176653,2813,1.5196,{"date":233,"open":234,"high":235,"low":218,"close":227,"change":187,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",1.61,1.625,-3.11,373405.899018,2643,1.5497,{"date":241,"open":242,"high":243,"low":244,"close":234,"change":115,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",1.63,1.67,1.6,-1.83,301422.532173,2919,1.6316,{"date":250,"open":227,"high":251,"low":252,"close":253,"change":105,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.68,1.52,1.64,7.19,418334.542886,3372,1.6013,{"date":259,"open":227,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",1.59,1.51,1.53,-0.01,-0.65,294737.886021,2899,1.5565,{"date":269,"open":252,"high":227,"low":270,"close":271,"change":204,"percent_change":204,"volume":272,"transactions":273,"vwap":274},"2026-09-16",1.495,1.54,364962.193973,3301,1.5375,{"date":276,"open":277,"high":278,"low":261,"close":271,"change":187,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",1.57,1.615,-3.14,956477.283095,7442,1.6348,{"date":284,"open":285,"high":286,"low":287,"close":260,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",1.66,1.665,1.575,-0.09,-5.36,592717.893087,3282,1.6304,{"date":294,"open":295,"high":296,"low":297,"close":251,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",1.76,1.785,1.6597,-0.11,-6.15,570649.639384,4116,1.7158,{"date":304,"open":305,"high":306,"low":295,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.81,1.85,1.79,-0.07,-3.76,433754.774798,3860,1.7913,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":288,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.93,1.98,1.84,1.86,-4.62,541533.301722,4353,1.9093,{"date":324,"open":305,"high":325,"low":305,"close":125,"change":105,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",2,5.98,992410.167227,6010,1.9418,{"date":331,"open":332,"high":318,"low":333,"close":317,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",1.75,1.71,0.06,3.37,905970.51525,5948,1.8146,{"date":340,"open":307,"high":341,"low":333,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.905,1.78,0.08,4.71,965731.56094,5632,1.8088,{"date":349,"open":350,"high":351,"low":253,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",2.12,2.17,1.7,-0.35,-17.07,1804556.343058,10769,1.8948,{"date":359,"open":360,"high":351,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.14,2.03,2.05,-0.16,-7.24,579480.810457,4653,2.0779,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":211,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",2.26,2.34,2.1705,2.21,-2.64,452209.969778,3782,2.2477,{"date":379,"open":371,"high":380,"low":325,"close":381,"change":288,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",2.4,2.27,-3.81,1044204.142236,7323,2.2127,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":94,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.52,2.57,2.358,2.36,-7.81,886864.895482,6203,2.4484,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":298,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",2.64,2.6534,2.53,2.56,-4.12,323365.026362,3419,2.5829,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",2.68,2.7,2.61,2.67,0.02,0.75,388868.036016,3423,2.6656,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",2.77,2.86,2.625,2.65,-0.12,-4.33,778575.744843,5285,2.7302,{"date":429,"open":430,"high":431,"low":432,"close":419,"change":94,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",2.9,2.98,2.74,-6.73,552800.806859,3971,2.8236,{"date":438,"open":439,"high":431,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",2.8,2.79,2.97,0.14,4.95,422995.512898,2807,2.8626,{"date":448,"open":449,"high":450,"low":411,"close":451,"change":71,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",2.78,2.84,2.83,1.8,521572.957518,3304,2.7789,{"date":457,"open":458,"high":459,"low":460,"close":449,"change":461,"percent_change":462,"volume":463,"transactions":256,"vwap":464},"2026-08-18",2.81,2.8769,2.76,-0.1,-3.47,384218.255494,2.8097,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":288,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",2.91,3,2.85,2.88,-3.03,442642.400154,3858,2.9012,{"date":476,"open":477,"high":478,"low":420,"close":441,"change":71,"percent_change":333,"volume":479,"transactions":480,"vwap":481},"2026-08-14",2.93,3.01,447734.233977,3585,2.9477,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",2.95,3.06,2.87,2.92,-0.04,-1.35,472764.373188,3741,2.9619,{"date":494,"open":495,"high":496,"low":470,"close":495,"change":196,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",2.96,2.995,-0.67,357190.743674,2910,2.9459,{"date":502,"open":503,"high":504,"low":420,"close":431,"change":94,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",3.17,3.23,-6.29,497391.93222,4299,3.0026,{"date":510,"open":484,"high":511,"low":484,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",3.32,3.18,0.2,6.71,985288.789704,5514,3.1877,{"date":519,"open":478,"high":520,"low":487,"close":431,"change":308,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",3.065,-2.3,339588.89097,3478,2.9783,{"date":526,"open":470,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",3.15,2.8401,3.05,0.07,2.35,534492.822218,4560,3.0016,{"date":536,"open":484,"high":537,"low":538,"close":431,"change":187,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",3.03,2.89,-1.65,470406.243541,4359,2.9645,{"date":544,"open":545,"high":546,"low":547,"close":537,"change":334,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",2.925,3.1,2.8812,2.02,446092.456798,4402,3.0179,{"date":553,"open":419,"high":554,"low":555,"close":441,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",3.07,2.66,0.16,5.69,1001970.700114,7093,2.8363,{"date":562,"open":430,"high":430,"low":563,"close":458,"change":488,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",2.73,-1.4,321126.830764,3466,2.8391,{"date":569,"open":441,"high":441,"low":570,"close":469,"change":308,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",2.7501,-2.4,499243.334657,4259,2.856,{"date":576,"open":529,"high":529,"low":458,"close":487,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",-0.13,-4.26,1335332.578272,13705,3.0085,{"date":583,"open":470,"high":584,"low":449,"close":529,"change":530,"percent_change":531,"volume":585,"transactions":586,"vwap":587},"2026-07-28",3.19,805437.127895,4649,3.0126,{"date":589,"open":411,"high":590,"low":591,"close":431,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",2.99,2.6,0.37,14.18,930555.254095,6606,2.8263,{"date":598,"open":420,"high":467,"low":599,"close":410,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",2.595,-0.25,-8.74,832137.831973,5882,2.7292,{"date":606,"open":554,"high":607,"low":451,"close":420,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.0788,-0.23,-7.44,729109.829001,5793,2.9325,{"date":614,"open":615,"high":615,"low":441,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",3.29,3.09,-0.125,-3.89,1066953.427309,7274,3.0891,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",3.57,3.6293,3.16,3.215,-0.335,-9.44,1537954.391542,9529,3.3843,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",3.92,3.94,3.3825,3.55,-0.4,-10.13,1618231.053288,8666,3.5803,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":94,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-17",4.06,4.25,3.9,3.95,-4.82,734300,{"date":653,"open":654,"high":655,"low":649,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-16",4.3,4.43,4.15,-0.39,-8.59,878200,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-15",4.03,4.96,4.54,0.55,13.78,2790800,{"date":669,"open":670,"high":647,"low":671,"close":672,"change":263,"percent_change":600,"volume":673,"transactions":9,"vwap":672},"2026-07-14",4.02,3.93,3.99,978700,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",3.5,4.2,3.34,4,0.665,19.94,1989900,{"date":684,"open":676,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",3.535,3.235,3.335,-0.065,-1.91,634800,{"date":692,"open":646,"high":693,"low":694,"close":695,"change":139,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-09",4.07,3.245,3.4,-14.14,1421500,{"date":699,"open":672,"high":654,"low":700,"close":701,"change":298,"percent_change":85,"volume":702,"transactions":9,"vwap":701},"2026-07-08",3.945,3.96,739000,{"date":704,"open":705,"high":705,"low":706,"close":693,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":693},"2026-07-07",4.5,3.8,-0.43,-9.56,1377200,{"date":711,"open":712,"high":713,"low":677,"close":705,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":705},"2026-07-06",4.4,4.66,0.33,7.91,1458200,{"date":718,"open":654,"high":712,"low":706,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",4.17,-0.24,-5.44,1725500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":165,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-01",4.27,4.78,4.24,4.41,0.68,1876100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-30",5.54,5.58,4.26,4.38,-1.11,-20.22,3902200,{"date":741,"open":742,"high":743,"low":712,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-29",4.7,6.1,5.49,1.12,25.63,7384100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-26",3.85,4.73,3.84,4.37,0.47,12.05,5988800,{"date":758,"open":584,"high":759,"low":760,"close":648,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":648},"2026-06-25",4.34,3.08,0.86,28.29,13308800,{"date":765,"open":503,"high":766,"low":467,"close":767,"change":423,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",3.38,3.04,-3.8,2076000,{"date":771,"open":616,"high":772,"low":485,"close":626,"change":187,"percent_change":773,"volume":774,"transactions":9,"vwap":626},"2026-06-23",3.51,-1.56,1948800,{"date":776,"open":430,"high":777,"low":451,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",3.47,3.21,0.23,7.72,4056100,{"date":783,"open":389,"high":784,"low":401,"close":431,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":431},"2026-06-18",3.12,0.46,18.25,6504900,{"date":789,"open":790,"high":398,"low":791,"close":388,"change":263,"percent_change":639,"volume":792,"transactions":9,"vwap":388},"2026-06-17",2.46,2.39,760800,{"date":794,"open":389,"high":795,"low":791,"close":400,"change":608,"percent_change":796,"volume":797,"transactions":9,"vwap":400},"2026-06-16",2.62,-8.33,1287600,{"date":799,"open":563,"high":800,"low":555,"close":460,"change":52,"percent_change":801,"volume":802,"transactions":9,"vwap":460},"2026-06-15",2.818,1.47,1110200,{"date":804,"open":449,"high":441,"low":422,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",2.72,-0.3,-9.93,1507400,{"date":810,"open":811,"high":626,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",2.75,2.695,3.02,0.21,7.47,1824500,{"date":818,"open":819,"high":820,"low":821,"close":458,"change":196,"percent_change":822,"volume":823,"transactions":9,"vwap":458},"2026-06-10",2.59,2.94,2.51,-0.71,1594200,{"date":825,"open":826,"high":813,"low":812,"close":451,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":451},"2026-06-09",2.725,0.13,4.81,2680100,{"date":831,"open":832,"high":467,"low":411,"close":409,"change":720,"percent_change":833,"volume":834,"transactions":9,"vwap":409},"2026-06-08",2.82,-8.16,1359700,{"date":836,"open":431,"high":813,"low":451,"close":820,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":820},"2026-06-05",-0.26,-8.12,1727200,{"date":841,"open":409,"high":615,"low":409,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",3.2,0.38,13.48,4133700,{"date":847,"open":848,"high":470,"low":849,"close":832,"change":334,"percent_change":351,"volume":850,"transactions":9,"vwap":832},"2026-06-03",2.63,2.55,2581800,{"date":852,"open":832,"high":590,"low":398,"close":460,"change":363,"percent_change":853,"volume":854,"transactions":9,"vwap":460},"2026-06-02",-5.48,5017100,{"date":856,"open":767,"high":695,"low":470,"close":487,"change":665,"percent_change":857,"volume":858,"transactions":9,"vwap":487},"2026-06-01",23.21,39019700,{"date":860,"open":591,"high":422,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-29",2.25,2.37,-0.34,-12.55,2780200,{"date":867,"open":555,"high":430,"low":795,"close":868,"change":363,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-28",2.71,-5.57,2074300,{"date":872,"open":546,"high":873,"low":408,"close":486,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":486},"2026-05-27",3.143,-0.19,-6.21,4374000,{"date":878,"open":778,"high":879,"low":484,"close":485,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":485},"2026-05-26",3.58,0.48,18.6,15988200,{"date":884,"open":537,"high":767,"low":885,"close":885,"change":264,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-22",2.58,-20.12,4968900,{"date":889,"open":766,"high":752,"low":432,"close":504,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":504},"2026-05-21",-0.55,-14.55,7958200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-20",4.04,4.31,3.63,3.78,-0.46,-10.85,6594400,{"date":903,"open":904,"high":905,"low":679,"close":727,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":727},"2026-05-19",5.242,5.42,-1.36,-24.29,12359400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-18",4.595,6.36,4.23,5.6,1.58,39.3,47651100,{"date":919,"open":920,"high":921,"low":922,"close":670,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":670},"2026-05-15",4.305,5.5,3.45,-1.62,-28.72,26663900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":537,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-14",4.385,9.2,3.26,5.64,116.09,166489500,{"date":935,"open":936,"high":440,"low":186,"close":410,"change":16,"percent_change":937,"volume":938,"transactions":9,"vwap":410},"2026-05-13",1.445,103.91,85701900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",1.43,1.49,1.2,1.28,0.15,13.27,20281700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-11",0.80000001,1.16,0.75999999,1.13,0.27,31.4,20933900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-08",0.977,1.3,0.85399997,0.86000001,0.271,46.01,261482100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-07",0.59600002,0.602,0.58700001,0.58899999,-0.007,-1.17,19129600,{"date":976,"open":977,"high":978,"low":979,"close":968,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":968},"2026-05-06",0.62599999,0.62800002,0.59200001,-0.006,-1,135300,{"date":984,"open":985,"high":986,"low":987,"close":969,"change":196,"percent_change":988,"volume":989,"transactions":9,"vwap":969},"2026-05-05",0.63,0.63999999,0.60100001,-3.22,106500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-04",0.61799997,0.662,0.60299999,0.62199998,0.006,0.97,177700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":197,"volume":1005,"transactions":9,"vwap":1003},"2026-05-01",0.60399997,0.63099998,0.616,-0.009,162800,{"date":1007,"open":1008,"high":986,"low":25,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-30",0.59799999,0.625,0.035,5.93,218100,{"date":1014,"open":994,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-29",0.62300003,0.57999998,0.58999997,-0.057,-8.81,132200,{"date":1022,"open":978,"high":1023,"low":1024,"close":1023,"change":996,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-28",0.64700001,0.61000001,0.94,88700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-27",0.65100002,0.68400002,0.61199999,0.64099997,-0.012,-1.84,119700,{"date":1037,"open":1038,"high":1039,"low":985,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-24",0.69199997,0.708,0.653,-0.039,-5.64,214700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1038,"change":1049,"percent_change":618,"volume":1050,"transactions":9,"vwap":1038},"2026-04-23",0.70899999,0.72899997,0.69,-0.028,159300,{"date":1052,"open":1048,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",0.72500002,0.67900002,0.72000003,0.039,5.73,178500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-21",0.69999999,0.70700002,0.671,0.68099999,-0.019,-2.71,287900,{"date":1069,"open":1070,"high":1071,"low":1054,"close":1061,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1061},"2026-04-20",0.69099998,0.71700001,0.015,2.19,589800,{"date":1076,"open":1055,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",0.727,0.68199998,0.685,-0.024,-3.39,379800,{"date":1084,"open":1085,"high":1086,"low":1003,"close":1046,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1046},"2026-04-16",0.639,0.73000002,0.089,14.35,580900,{"date":1091,"open":985,"high":1092,"low":1093,"close":1094,"change":1004,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-15",0.81900001,0.55599999,0.62,-1.43,2573500,{"date":1098,"open":1099,"high":1100,"low":987,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-14",0.65399998,0.68000001,0.62900001,-0.052,-7.64,651600,{"date":1106,"open":413,"high":1107,"low":1108,"close":1064,"change":461,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1064},"2026-04-13",0.75700003,0.66299999,-12.8,656100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":827,"volume":1118,"transactions":9,"vwap":1116},"2026-04-10",0.81,0.81999999,0.76999998,0.78100002,0.001,392000,{"date":1120,"open":1114,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-09",0.83899999,0.77999997,-0.051,-6.14,267200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",0.89200002,0.90899998,0.82300001,0.83099997,-0.022,-2.58,299900,{"date":1136,"open":1137,"high":1138,"low":1114,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-07",0.93000001,0.995,0.85299999,-0.097,-10.21,777900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-06",1.08,1.18,0.92900002,0.94999999,-0.45,-32.14,1294200,{"date":1153,"open":1154,"high":244,"low":1155,"close":186,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":186},"2026-04-02",1.44,1.38,-0.42,-23.08,289080,{"date":1160,"open":244,"high":317,"low":915,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-01",1.82,-0.32,-14.95,360360,{"date":1166,"open":1167,"high":360,"low":271,"close":360,"change":170,"percent_change":1168,"volume":1169,"transactions":9,"vwap":360},"2026-03-31",1.62,24.42,1885765,{"date":1171,"open":295,"high":342,"low":915,"close":1172,"change":488,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",1.72,-2.27,129715,{"date":1176,"open":1177,"high":1178,"low":352,"close":295,"change":423,"percent_change":1179,"volume":1180,"transactions":9,"vwap":295},"2026-03-27",1.88,1.92,-6.38,107010,{"date":1182,"open":350,"high":360,"low":318,"close":1177,"change":837,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1177},"2026-03-26",-12.15,90195,{"date":1186,"open":325,"high":1187,"low":325,"close":360,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":360},"2026-03-25",2.18,0.12,5.94,64880,{"date":1192,"open":1178,"high":360,"low":1178,"close":548,"change":343,"percent_change":1193,"volume":1194,"transactions":9,"vwap":548},"2026-03-24",4.12,93255,{"date":1196,"open":370,"high":370,"low":452,"close":1197,"change":363,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-23",1.94,-7.62,302320,{"date":1201,"open":371,"high":1202,"low":1203,"close":1203,"change":363,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-20",2.38,2.1,-7.08,118255,{"date":1207,"open":1208,"high":1202,"low":1208,"close":370,"change":19,"percent_change":1209,"volume":1210,"transactions":9,"vwap":370},"2026-03-19",2.2,-3.42,98535,{"date":1212,"open":591,"high":795,"low":371,"close":371,"change":720,"percent_change":1213,"volume":1214,"transactions":9,"vwap":371},"2026-03-18",-9.3,152530,{"date":1216,"open":885,"high":805,"low":1217,"close":885,"change":343,"percent_change":842,"volume":1218,"transactions":9,"vwap":885},"2026-03-17",2.54,78110,{"date":1220,"open":885,"high":408,"low":1221,"close":1222,"change":204,"percent_change":204,"volume":1223,"transactions":9,"vwap":1222},"2026-03-16",2.44,2.5,77525,{"date":1225,"open":401,"high":591,"low":380,"close":1222,"change":204,"percent_change":204,"volume":1226,"transactions":9,"vwap":1222},"2026-03-13",84525,{"date":1228,"open":398,"high":555,"low":790,"close":1222,"change":363,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1222},"2026-03-12",-6.02,74180,{"date":1232,"open":409,"high":439,"low":388,"close":555,"change":204,"percent_change":204,"volume":1233,"transactions":9,"vwap":555},"2026-03-11",142660,{"date":1235,"open":487,"high":468,"low":591,"close":555,"change":1236,"percent_change":1103,"volume":1237,"transactions":9,"vwap":555},"2026-03-10",-0.22,160000,{"date":1239,"open":449,"high":468,"low":449,"close":470,"change":52,"percent_change":194,"volume":1240,"transactions":9,"vwap":470},"2026-03-09",114540,{"date":1242,"open":546,"high":1243,"low":450,"close":450,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":450},"2026-03-06",3.22,-0.36,-11.25,125555,{"date":1248,"open":813,"high":511,"low":813,"close":842,"change":1188,"percent_change":648,"volume":1249,"transactions":9,"vwap":842},"2026-03-05",156955,{"date":1251,"open":1252,"high":695,"low":468,"close":760,"change":720,"percent_change":1253,"volume":1254,"transactions":9,"vwap":760},"2026-03-04",3.3,-7.23,199320,{"date":1256,"open":842,"high":1257,"low":468,"close":511,"change":488,"percent_change":1258,"volume":1259,"transactions":9,"vwap":511},"2026-03-03",3.46,-1.19,247950,{"date":1261,"open":460,"high":676,"low":432,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-02",3.36,0.5,17.48,506285,{"date":1267,"open":401,"high":511,"low":401,"close":420,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":420},"2026-02-27",0.36,14.4,1037700,{"date":1272,"open":398,"high":432,"low":1222,"close":1222,"change":363,"percent_change":1229,"volume":1273,"transactions":9,"vwap":1222},"2026-02-26",241825,{"date":1275,"open":1276,"high":468,"low":371,"close":555,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":555},"2026-02-25",2.42,0.4,17.7,887640,{"date":1281,"open":1282,"high":1202,"low":1208,"close":370,"change":343,"percent_change":1283,"volume":1284,"transactions":9,"vwap":370},"2026-02-24",2.24,3.67,96840,{"date":1286,"open":1187,"high":380,"low":1187,"close":1187,"change":196,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1187},"2026-02-23",-0.91,143100,{"date":1290,"open":1291,"high":1202,"low":1292,"close":1208,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1208},"2026-02-20",2.32,2.16,-0.18,-7.56,209600,{"date":1297,"open":1217,"high":1217,"low":1291,"close":1202,"change":1293,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1202},"2026-02-19",-7.03,130760,{"date":1301,"open":1217,"high":401,"low":1302,"close":401,"change":196,"percent_change":1303,"volume":1304,"transactions":9,"vwap":401},"2026-02-18",2.3,-0.78,149600,{"date":1306,"open":591,"high":591,"low":1276,"close":885,"change":196,"percent_change":1307,"volume":1308,"transactions":9,"vwap":885},"2026-02-17",-0.77,171230,{"date":1310,"open":408,"high":805,"low":1222,"close":591,"change":1293,"percent_change":1311,"volume":1312,"transactions":9,"vwap":591},"2026-02-13",-6.47,245285,{"date":1314,"open":813,"high":546,"low":401,"close":449,"change":1236,"percent_change":1315,"volume":1316,"transactions":9,"vwap":449},"2026-02-12",-7.33,3450875,{"date":1318,"open":546,"high":1319,"low":430,"close":468,"change":204,"percent_change":204,"volume":1320,"transactions":9,"vwap":468},"2026-02-11",3.14,289490,{"date":1322,"open":879,"high":1323,"low":468,"close":468,"change":899,"percent_change":1324,"volume":1325,"transactions":9,"vwap":468},"2026-02-10",3.76,-13.29,440590,{"date":1327,"open":1328,"high":636,"low":678,"close":1257,"change":488,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1257},"2026-02-09",3.56,-1.14,281295,{"date":1332,"open":1262,"high":1333,"low":1252,"close":676,"change":513,"percent_change":1334,"volume":1335,"transactions":9,"vwap":676},"2026-02-06",4.08,6.06,313635,{"date":1337,"open":842,"high":879,"low":842,"close":1252,"change":363,"percent_change":319,"volume":1338,"transactions":9,"vwap":1252},"2026-02-05",297020,{"date":1340,"open":636,"high":679,"low":1341,"close":1257,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1257},"2026-02-04",3.24,-0.54,-13.5,279530,{"date":1346,"open":679,"high":1347,"low":752,"close":679,"change":334,"percent_change":252,"volume":1348,"transactions":9,"vwap":679},"2026-02-03",4.42,320915,{"date":1350,"open":895,"high":1351,"low":1352,"close":636,"change":1244,"percent_change":1353,"volume":1354,"transactions":9,"vwap":636},"2026-02-02",4.22,3.64,-8.37,255465,{"date":1356,"open":1357,"high":1357,"low":670,"close":654,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":654},"2026-01-30",4.8,-0.66,-13.31,272555,{"date":1362,"open":1363,"high":1364,"low":1365,"close":663,"change":1293,"percent_change":1366,"volume":1367,"transactions":9,"vwap":663},"2026-01-29",5,5.02,4.52,-3.5,256155,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":363,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",5.4,5.66,5.06,5.14,-3.02,710470,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1188,"percent_change":1291,"volume":1381,"transactions":9,"vwap":1379},"2026-01-27",5.04,5.3,4.92,201530,{"date":1383,"open":1373,"high":1384,"low":1357,"close":1385,"change":94,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-26",5.52,5.18,-3.72,509510,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":556,"percent_change":554,"volume":1394,"transactions":9,"vwap":1393},"2026-01-23",6.54,6.74,5.08,5.38,6269695,{"date":1396,"open":1397,"high":1379,"low":742,"close":1398,"change":1277,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-22",4.9,5.22,8.3,94135,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-21",5.16,4.76,4.82,-0.28,-5.49,66035,{"date":1410,"open":1363,"high":1393,"low":1411,"close":1412,"change":211,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-20",4.64,5.1,-1.16,112255,{"date":1416,"open":1384,"high":734,"low":1403,"close":1403,"change":1406,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1403},"2026-01-16",-5.15,76965,{"date":1420,"open":733,"high":1421,"low":1422,"close":1422,"change":461,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-15",5.7,5.44,-1.81,45575,{"date":1426,"open":1427,"high":914,"low":1393,"close":733,"change":1188,"percent_change":373,"volume":1428,"transactions":9,"vwap":733},"2026-01-14",5.56,62455,{"date":1430,"open":1371,"high":1371,"low":1370,"close":905,"change":1236,"percent_change":1431,"volume":1432,"transactions":9,"vwap":905},"2026-01-13",-3.9,91285,{"date":1434,"open":1435,"high":1436,"low":921,"close":931,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":931},"2026-01-12",6.2,6.22,-0.58,-9.32,157150,{"date":1441,"open":1436,"high":1442,"low":1436,"close":1436,"change":334,"percent_change":997,"volume":1443,"transactions":9,"vwap":1436},"2026-01-09",6.48,51760,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1253,"volume":1451,"transactions":9,"vwap":1449},"2026-01-08",6.82,7.12,5.9,6.16,-0.48,169800,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":156,"percent_change":440,"volume":1457,"transactions":9,"vwap":1456},"2026-01-07",6.6,7.06,6.64,49000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-06",6.68,6.7,6.32,6.46,0.22,3.53,69655,{"date":1468,"open":912,"high":1469,"low":1470,"close":1470,"change":334,"percent_change":997,"volume":1471,"transactions":9,"vwap":1470},"2026-01-05",6.76,6.24,62025,{"date":1473,"open":743,"high":912,"low":1474,"close":1475,"change":343,"percent_change":15,"volume":1476,"transactions":9,"vwap":1475},"2026-01-02",6.02,6.18,57110,{"date":1478,"open":912,"high":912,"low":326,"close":743,"change":52,"percent_change":1479,"volume":1480,"transactions":9,"vwap":743},"2025-12-31",0.66,47840,{"date":1482,"open":1334,"high":912,"low":1483,"close":1334,"change":488,"percent_change":1358,"volume":1484,"transactions":9,"vwap":1334},"2025-12-30",6,76650,{"date":1486,"open":1469,"high":1487,"low":1474,"close":743,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":743},"2025-12-29",6.94,-0.6,-8.96,124210,{"date":1492,"open":1435,"high":1493,"low":1435,"close":1461,"change":1494,"percent_change":1364,"volume":1495,"transactions":9,"vwap":1461},"2025-12-26",6.88,0.32,130835,{"date":1497,"open":1498,"high":1461,"low":1498,"close":1499,"change":461,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-24",6.34,6.38,-1.54,46720,{"date":1503,"open":1483,"high":1504,"low":1483,"close":1442,"change":556,"percent_change":400,"volume":1505,"transactions":9,"vwap":1442},"2025-12-23",6.9,226465,{"date":1507,"open":1508,"high":1461,"low":1475,"close":1462,"change":27,"percent_change":234,"volume":1509,"transactions":9,"vwap":1462},"2025-12-22",6.5,298855,{"date":1511,"open":1512,"high":1513,"low":1378,"close":1436,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1436},"2025-12-19",10.4,10.6,-3.26,-34.39,1028510,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-18",9.18,9.8,9.48,0.34,3.72,44445,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1358,"percent_change":433,"volume":1530,"transactions":9,"vwap":1529},"2025-12-17",9.86,10.2,9.14,54745,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1520,"change":204,"percent_change":204,"volume":1535,"transactions":9,"vwap":1520},"2025-12-16",9.66,10.18,47355,{"date":1537,"open":1538,"high":1539,"low":1520,"close":1520,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1520},"2025-12-15",10.82,10.96,-0.94,-8.75,129655,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":93,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-12",11.76,11.8,10.44,10.74,-6.12,220710,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":204,"percent_change":204,"volume":1556,"transactions":9,"vwap":1555},"2025-12-11",11.6,12.2,11.44,89025,{"date":1558,"open":1559,"high":1560,"low":1555,"close":1555,"change":94,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1555},"2025-12-10",11.7,12.56,-1.72,208070,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-09",12.06,12.88,11.64,-0.38,-3.16,184565,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":363,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-08",12,13.3,12.02,-1.31,226850,{"date":1579,"open":1580,"high":1581,"low":1573,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-05",13.26,15.6,12.18,-0.9,-6.88,1238690,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":170,"percent_change":511,"volume":1592,"transactions":9,"vwap":1591},"2025-12-04",12.78,13.6,12.12,13.08,329125,{"date":1594,"open":1595,"high":1596,"low":1553,"close":1597,"change":173,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-03",11.88,12.7,12.66,8.58,351245,{"date":1601,"open":1560,"high":1602,"low":1603,"close":1604,"change":1342,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-02",12.76,11.2,11.66,-4.43,153635,{"date":1608,"open":1609,"high":1610,"low":1595,"close":1554,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1554},"2025-12-01",14,14.06,-1.8,-12.86,293445,{"date":1615,"open":1616,"high":881,"low":1617,"close":1609,"change":564,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2025-11-28",16.2,13.84,-9.09,1002570,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1154,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-26",13.98,16.24,13.88,15.4,10.32,231485,{"date":1629,"open":1589,"high":1630,"low":1631,"close":1632,"change":27,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-25",15,12.8,13.96,0.72,269925,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1540,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-24",15.82,16.6,13.58,13.86,-6.35,466820,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-21",16,20.6,14.6,14.8,-0.8,-5.13,2706765,{"date":1653,"open":1654,"high":1646,"low":1654,"close":1581,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1581},"2025-11-20",11.16,4.6,41.82,3869115,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-19",10.54,11.32,11,0.24,2.23,243890,{"date":1667,"open":1662,"high":1668,"low":1547,"close":1669,"change":1437,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-18",11.4,10.76,-5.11,49830,{"date":1673,"open":1674,"high":1675,"low":1603,"close":1676,"change":639,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-17",11.58,12.5,11.34,-3.41,62150,{"date":1680,"open":1681,"high":1682,"low":1528,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-14",10.22,12.48,11.74,0.52,4.63,103930,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1450,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-13",11.46,11.48,10.52,11.22,-4.1,88730,{"date":1696,"open":1553,"high":1582,"low":1697,"close":1559,"change":1698,"percent_change":381,"volume":1699,"transactions":9,"vwap":1559},"2025-11-12",11.02,0.26,157530,{"date":1701,"open":1702,"high":1703,"low":1603,"close":1555,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1555},"2025-11-11",13.22,13.44,-2.16,-15.88,388780,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1589,"change":511,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1589},"2025-11-10",10.88,14.58,10.3,32.3,833255,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":761,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-07",9.1,10.5,8.88,10.28,9.13,131855,{"date":1723,"open":1724,"high":1513,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-06",10.06,9.16,9.42,-0.52,-5.23,149160,{"date":1731,"open":1533,"high":1662,"low":1533,"close":1732,"change":1522,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-05",9.94,3.54,241665,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-04",10.72,11.12,9.22,9.6,-1.88,-16.38,177300,{"date":1745,"open":1554,"high":1746,"low":1747,"close":1690,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1690},"2025-11-03",12.82,8.02,-1.28,-10.03,542895,{"date":1752,"open":1647,"high":1753,"low":1590,"close":1602,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1602},"2025-10-31",15.38,-1.82,-12.48,242040,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1710,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1710},"2025-10-30",17.96,18,12.6,-3.78,-20.59,313780,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-29",19.72,20.28,17.8,18.36,-1.38,-6.99,167690,{"date":1775,"open":51,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-28",21.8,19.54,19.74,-1.86,-8.61,277590,{"date":1783,"open":1784,"high":1785,"low":1646,"close":1786,"change":943,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-27",20.8,22,21.6,5.88,131045,{"date":1790,"open":1791,"high":1785,"low":1792,"close":1793,"change":1277,"percent_change":325,"volume":1794,"transactions":9,"vwap":1793},"2025-10-24",21.4,19.4,20.4,427390,{"date":1796,"open":1778,"high":1793,"low":1264,"close":1797,"change":951,"percent_change":1449,"volume":1798,"transactions":9,"vwap":1797},"2025-10-23",20,234015,{"date":1800,"open":1801,"high":1801,"low":1760,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-22",23.4,18.84,-6.16,-24.64,360105,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":981,"percent_change":228,"volume":1812,"transactions":9,"vwap":1811},"2025-10-21",26.4,27.4,23.6,25,651680,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-20",28.6,31.2,25.6,26,-3.2,-10.96,681925,{"date":1823,"open":1818,"high":1824,"low":1817,"close":1824,"change":1208,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-17",29.2,8.15,167495,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-16",29.4,30,26.6,27,-2.6,-8.78,172665,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":981,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-15",30.8,33.2,28.4,29.6,-3.27,678960,{"date":1845,"open":1830,"high":1846,"low":1847,"close":1848,"change":513,"percent_change":1479,"volume":1849,"transactions":9,"vwap":1848},"2025-10-14",32.4,29.8,30.6,362305,{"date":1851,"open":1824,"high":1852,"low":1853,"close":1854,"change":380,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-13",31.1,28,30.4,8.57,277615,{"date":1858,"open":955,"high":1859,"low":1809,"close":1853,"change":1833,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1853},"2025-10-10",31.6,-8.5,593035,{"date":1863,"open":1839,"high":1864,"low":1830,"close":1848,"change":1277,"percent_change":18,"volume":1865,"transactions":9,"vwap":1848},"2025-10-09",34.8,794490,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-08",36.4,28.8,30.2,-5.6,-15.64,1051950,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":639,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-07",38.8,40.8,35,35.8,-1.1,810455,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":452,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-06",37,37.6,35.6,36.2,5.23,314225,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-03",40.6,42,33.8,34.4,-4.6,-11.79,1357190,{"date":1900,"open":1901,"high":1902,"low":1885,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-02",49.4,51.2,39,-10.8,-21.69,1780995,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1833,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-01",52.8,55.6,48.2,49.8,-4.96,607100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-30",47.62,53,44,52.4,13.8,35.75,1496295,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":571,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-29",44.2,46.5,36.8,38.6,-5.85,1045435,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1872,"volume":1939,"transactions":9,"vwap":1937},"2025-09-26",49.2,56.3,39.8,41,-7.6,1277530,{"date":1941,"open":1942,"high":1943,"low":1903,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-25",41.2,54.8,48.6,8,19.7,991725,{"date":1949,"open":1950,"high":1951,"low":1884,"close":1892,"change":706,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1892},"2025-09-24",37.4,43.4,10.33,421725,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1928,"change":439,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1928},"2025-09-23",34,38.78,8.24,546105,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1956,"change":943,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1956},"2025-09-22",36.9,37.8,32.8,3.66,549405,{"date":1968,"open":1893,"high":1969,"low":1964,"close":1964,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1964},"2025-09-19",45.2,-6.2,-15.9,914905,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1903,"change":1277,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1903},"2025-09-18",40.4,54.2,38,1.04,993065,{"date":1981,"open":1886,"high":1893,"low":1886,"close":1929,"change":1655,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1929},"2025-09-17",13.53,482400,{"date":1985,"open":1887,"high":1919,"low":1986,"close":1956,"change":706,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1956},"2025-09-16",33,12.58,1598540,{"date":1990,"open":1964,"high":1911,"low":1840,"close":1870,"change":173,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1870},"2025-09-15",3.42,1510485,{"date":1994,"open":1869,"high":1859,"low":1995,"close":1824,"change":943,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1824},"2025-09-12",27.98,4.29,110695,{"date":1999,"open":1846,"high":2000,"low":1853,"close":1853,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1853},"2025-09-11",33.6,-4,-12.5,91215,{"date":2005,"open":955,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-10",35.2,27.6,32,0.6,1.91,87695,{"date":2013,"open":2014,"high":1879,"low":1832,"close":955,"change":695,"percent_change":2015,"volume":2016,"transactions":9,"vwap":955},"2025-09-09",27.8,12.14,95470,{"date":2018,"open":2019,"high":1841,"low":2020,"close":1853,"change":439,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1853},"2025-09-08",25.8,25.1,11.11,76575,{"date":2024,"open":2007,"high":2025,"low":2026,"close":2027,"change":1833,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-05",29,24.6,25.2,-9.35,47670,{"date":2031,"open":1838,"high":1838,"low":2032,"close":2014,"change":1819,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2014},"2025-09-04",24.2,-10.32,69585,{"date":2036,"open":1895,"high":1963,"low":1870,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-03",31,-6,-16.22,31655,{"date":2042,"open":1859,"high":1963,"low":2043,"close":1884,"change":1655,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1884},"2025-09-02",31.02,14.2,28765,{"date":2047,"open":1840,"high":1956,"low":1831,"close":1846,"change":1363,"percent_change":786,"volume":2048,"transactions":9,"vwap":1846},"2025-08-29",37935,{"date":2050,"open":1831,"high":1815,"low":1818,"close":1809,"change":1277,"percent_change":210,"volume":2051,"transactions":9,"vwap":1809},"2025-08-28",9315,{"date":2053,"open":1811,"high":2025,"low":1811,"close":1832,"change":186,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1832},"2025-08-27",5.47,20170,{"date":2057,"open":2019,"high":2014,"low":2058,"close":1817,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1817},"2025-08-26",23.2,-2.2,-7.91,123365,{"date":2063,"open":2064,"high":1840,"low":1810,"close":2014,"change":914,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2014},"2025-08-25",23.8,25.23,39220,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":513,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-22",21.42,22.4,22.2,0.91,1020,{"date":2075,"open":51,"high":2076,"low":1784,"close":1785,"change":1277,"percent_change":306,"volume":2077,"transactions":9,"vwap":1785},"2025-08-21",23,2040,{"date":2079,"open":2076,"high":2076,"low":51,"close":1786,"change":981,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1786},"2025-08-20",-4.42,2485,{"date":2083,"open":2071,"high":2076,"low":2071,"close":2084,"change":1277,"percent_change":452,"volume":2085,"transactions":9,"vwap":2084},"2025-08-19",22.6,830,{"date":2087,"open":2076,"high":2088,"low":1785,"close":2071,"change":2089,"percent_change":1650,"volume":2090,"transactions":9,"vwap":2071},"2025-08-18",23.040001,-1.2,2050,{"date":2092,"open":1801,"high":1801,"low":2071,"close":1801,"change":204,"percent_change":204,"volume":2093,"transactions":9,"vwap":1801},"2025-08-15",2945,{"date":2095,"open":2096,"high":2032,"low":2070,"close":1801,"change":1277,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1801},"2025-08-14",22.8,1.74,1640,{"date":2100,"open":2070,"high":2101,"low":1776,"close":2076,"change":639,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2076},"2025-08-13",24,-1.71,4680,{"date":2105,"open":2032,"high":2106,"low":2071,"close":1801,"change":981,"percent_change":1693,"volume":2107,"transactions":9,"vwap":1801},"2025-08-12",24.4,4150,{"date":2109,"open":1811,"high":1817,"low":2110,"close":2106,"change":186,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2106},"2025-08-11",24.24,6.09,7325,{"date":2114,"open":2115,"high":1831,"low":2076,"close":2076,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2076},"2025-08-08",25.92,-3,-11.54,19440,{"date":2120,"open":2121,"high":1832,"low":2121,"close":1818,"change":204,"percent_change":204,"volume":2122,"transactions":9,"vwap":1818},"2025-08-07",24.8,4270,{"date":2124,"open":2125,"high":2007,"low":2027,"close":1818,"change":981,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1818},"2025-08-06",26.8,-3.7,6355,{"date":2129,"open":2019,"high":1853,"low":1811,"close":1832,"change":1208,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1832},"2025-08-05",8.87,13880,{"date":2133,"open":2125,"high":2134,"low":2032,"close":2121,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2121},"2025-08-04",28.08,-3.4,-12.06,13210,{"date":2139,"open":1817,"high":1841,"low":1817,"close":2140,"change":1208,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-01",28.2,8.46,12895,{"date":2144,"open":1811,"high":1853,"low":1811,"close":1818,"change":173,"percent_change":679,"volume":2145,"transactions":9,"vwap":1818},"2025-07-31",15475,{"date":2147,"open":2025,"high":1830,"low":2148,"close":1811,"change":2149,"percent_change":1229,"volume":2150,"transactions":9,"vwap":1811},"2025-07-30",24.02,-1.6,33420,{"date":2152,"open":2070,"high":1864,"low":2070,"close":1831,"change":1357,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1831},"2025-07-29",22.02,215000,{"date":2156,"open":2101,"high":1811,"low":1776,"close":1776,"change":571,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1776},"2025-07-28",-9.92,6360,{"date":2160,"open":1808,"high":2161,"low":2058,"close":2032,"change":2116,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2032},"2025-07-25",26.7,-11.03,5820,{"date":2165,"open":1808,"high":2166,"low":2019,"close":2167,"change":2009,"percent_change":370,"volume":2168,"transactions":9,"vwap":2167},"2025-07-24",27.7,27.2,9210,{"date":2170,"open":1830,"high":1816,"low":1811,"close":1831,"change":2116,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1831},"2025-07-23",-10.14,12040,{"date":2174,"open":2000,"high":2175,"low":2025,"close":1841,"change":768,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1841},"2025-07-22",33.92,-11.38,7010,{"date":2179,"open":1895,"high":1887,"low":2037,"close":2180,"change":981,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-21",33.4,-2.91,11820,{"date":2184,"open":1928,"high":2185,"low":1895,"close":1895,"change":768,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1895},"2025-07-18",37.98,-9.95,5045,{"date":2189,"open":1885,"high":2190,"low":2191,"close":2192,"change":2009,"percent_change":244,"volume":2193,"transactions":9,"vwap":2192},"2025-07-17",39.2,37.2,38.2,3925,{"date":2195,"open":2196,"high":2197,"low":1895,"close":1885,"change":639,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1885},"2025-07-16",38.4,48.4,-1.05,34800,{"date":2201,"open":1864,"high":1876,"low":2202,"close":1977,"change":712,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1977},"2025-07-15",32.6,13.1,6820,{"date":2206,"open":1886,"high":1886,"low":2207,"close":2000,"change":1611,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2000},"2025-07-14",32.02,-5.08,3870,{"date":2211,"open":1956,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-11",36.6,32.14,35.4,0.8,2.31,4625,{"date":2219,"open":1839,"high":2220,"low":2221,"close":2222,"change":1277,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-10",36,33.040001,34.6,1.17,5925,{"date":2226,"open":2008,"high":1878,"low":2037,"close":2227,"change":325,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-09",34.2,6.21,2530,{"date":2231,"open":1870,"high":2232,"low":1870,"close":2233,"change":325,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-08",32.7,32.2,6.62,2535,{"date":2237,"open":1838,"high":2008,"low":1824,"close":1870,"change":1611,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1870},"2025-07-07",-5.62,6395,{"date":2241,"open":1846,"high":2180,"low":955,"close":2008,"change":639,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2008},"2025-07-03",-1.23,2795,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1846,"change":173,"percent_change":512,"volume":2249,"transactions":9,"vwap":1846},"2025-07-02",31.8,32.88,29.28,6685,{"date":2251,"open":2037,"high":2246,"low":2252,"close":955,"change":1488,"percent_change":1741,"volume":2158,"transactions":9,"vwap":955},"2025-07-01",28.5,{"date":2254,"open":2233,"high":1986,"low":1848,"close":2008,"change":452,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2008},"2025-06-30",5.96,5995,{"date":2258,"open":1878,"high":2214,"low":1870,"close":1870,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1870},"2025-06-27",-5.8,-16.11,15745,{"date":2263,"open":1977,"high":1977,"low":1986,"close":2220,"change":1649,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2220},"2025-06-26",-2.17,9695,{"date":2267,"open":1963,"high":1929,"low":1878,"close":1928,"change":1611,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1928},"2025-06-25",-4.66,10505,{"date":2271,"open":1975,"high":1975,"low":2212,"close":1929,"change":943,"percent_change":778,"volume":2272,"transactions":9,"vwap":1929},"2025-06-24",6935,{"date":2274,"open":2275,"high":1893,"low":2220,"close":1950,"change":1896,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1950},"2025-06-23",41.6,-10.95,7930,{"date":2279,"open":1879,"high":2280,"low":2222,"close":1893,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1893},"2025-06-20",44.4,6.8,19.32,18060,{"date":2285,"open":2214,"high":2191,"low":1895,"close":2006,"change":1488,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2006},"2025-06-18",-1.68,4975,{"date":2289,"open":1885,"high":2290,"low":2227,"close":1879,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1879},"2025-06-17",38.76,-2,-5.29,7855,{"date":2295,"open":2190,"high":1893,"low":1885,"close":1963,"change":2149,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1963},"2025-06-16",-4.06,10975,{"date":2299,"open":1903,"high":2300,"low":1963,"close":2301,"change":1649,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-13",42.8,39.4,-1.99,6470,{"date":2305,"open":2301,"high":1893,"low":2306,"close":2307,"change":94,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-12",36.76,40.2,-0.5,7135,{"date":2311,"open":1893,"high":1919,"low":2307,"close":1975,"change":513,"percent_change":1263,"volume":2312,"transactions":9,"vwap":1975},"2025-06-11",17070,{"date":2314,"open":2246,"high":2315,"low":2246,"close":2307,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2307},"2025-06-10",45.6,8.2,25.62,60155,{"date":2320,"open":1986,"high":2321,"low":2322,"close":2008,"change":639,"percent_change":2242,"volume":2323,"transactions":9,"vwap":2008},"2025-06-09",33.84,28.9,18180,{"date":2325,"open":2180,"high":2326,"low":955,"close":1846,"change":204,"percent_change":204,"volume":2327,"transactions":9,"vwap":1846},"2025-06-06",37.7,9710,{"date":2329,"open":2212,"high":1937,"low":1846,"close":1846,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1846},"2025-06-05",-5.2,-13.83,28865,{"date":2334,"open":1903,"high":2335,"low":2220,"close":1885,"change":981,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1885},"2025-06-04",39.6,-2.59,8655,{"date":2339,"open":1868,"high":1877,"low":1956,"close":1929,"change":186,"percent_change":1323,"volume":2340,"transactions":9,"vwap":1929},"2025-06-03",13300,{"date":2342,"open":1854,"high":1963,"low":2343,"close":2191,"change":1454,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2191},"2025-06-02",29.64,21.57,23425,{"date":2347,"open":1950,"high":1963,"low":1870,"close":1848,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1848},"2025-05-30",-7.2,-19.05,18050,{"date":2352,"open":1892,"high":2353,"low":2354,"close":1963,"change":2348,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1963},"2025-05-29",43.8,37.64,-16,24350,{"date":2358,"open":2359,"high":2360,"low":2192,"close":2361,"change":1208,"percent_change":1373,"volume":2362,"transactions":9,"vwap":2361},"2025-05-28",41.4,47.099998,45,37360,{"date":2364,"open":1895,"high":2365,"low":1895,"close":2300,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2300},"2025-05-27",44.6,9,26.63,73435,{"date":2370,"open":1878,"high":1885,"low":2037,"close":1894,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1894},"2025-05-23",-2.8,-7.65,31865,{"date":2375,"open":1878,"high":2376,"low":2377,"close":2212,"change":1277,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2212},"2025-05-22",37.82,30.74,1.1,42775,{"date":2381,"open":2300,"high":1912,"low":1830,"close":1887,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1887},"2025-05-21",-10.6,-22.65,110095,{"date":2386,"open":2387,"high":2388,"low":1969,"close":2389,"change":1938,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-20",56.2,56.6,46.8,-13.97,210585,{"date":2393,"open":1903,"high":176,"low":1929,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-19",54.4,17,45.45,1480010,{"date":2399,"open":2019,"high":2365,"low":2026,"close":1950,"change":1554,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1950},"2025-05-16",48.41,338180,{"date":2403,"open":1784,"high":2167,"low":1797,"close":2027,"change":943,"percent_change":1363,"volume":2404,"transactions":9,"vwap":2027},"2025-05-15",58820,{"date":2406,"open":2407,"high":1808,"low":2407,"close":2101,"change":1512,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2101},"2025-05-14",14.28,76.47,703745,{"date":2411,"open":1590,"high":1630,"low":1590,"close":1589,"change":915,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1589},"2025-05-13",13.14,5590,{"date":2415,"open":1631,"high":2416,"low":1573,"close":1575,"change":204,"percent_change":204,"volume":2417,"transactions":9,"vwap":1575},"2025-05-12",13.62,2190,{"date":2419,"open":1630,"high":2420,"low":1546,"close":1575,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1575},"2025-05-09",15.54,-2.28,-15.94,9405,{"date":2425,"open":2426,"high":1645,"low":2427,"close":2428,"change":843,"percent_change":563,"volume":2429,"transactions":9,"vwap":2428},"2025-05-08",14.34,13.02,14.3,15315,{"date":2431,"open":2432,"high":1645,"low":2433,"close":2434,"change":1523,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-07",10.08,10.02,13.92,36.47,75215,{"date":2438,"open":2439,"high":1546,"low":2439,"close":1528,"change":591,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1528},"2025-05-06",7.6,34.21,106645,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2439,"change":806,"percent_change":768,"volume":2447,"transactions":9,"vwap":2439},"2025-05-05",7.78,8.1,7.58,1060,{"date":2449,"open":2439,"high":2450,"low":2439,"close":2451,"change":513,"percent_change":591,"volume":2452,"transactions":9,"vwap":2451},"2025-05-02",8.4,7.9,2875,{"date":2454,"open":2455,"high":1945,"low":2456,"close":2457,"change":2458,"percent_change":1825,"volume":2459,"transactions":9,"vwap":2457},"2025-05-01",7.98,7.34,7.7,0.58,4985,{"date":2461,"open":2462,"high":2463,"low":2464,"close":1447,"change":1406,"percent_change":1762,"volume":2465,"transactions":9,"vwap":1447},"2025-04-30",7.4,7.82,7.1,3465,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2462,"change":1268,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2462},"2025-04-29",7.2,7.68,7,5.11,2225,{"date":2474,"open":2464,"high":2451,"low":2475,"close":2475,"change":204,"percent_change":204,"volume":2476,"transactions":9,"vwap":2475},"2025-04-28",7.04,2065,{"date":2478,"open":2479,"high":2480,"low":2475,"close":2475,"change":2308,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2475},"2025-04-25",7.54,7.88,-6.63,1650,{"date":2484,"open":2446,"high":2455,"low":2485,"close":2479,"change":196,"percent_change":837,"volume":2486,"transactions":9,"vwap":2479},"2025-04-24",6.96,4105,{"date":2488,"open":1945,"high":1945,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-04-23",7.56,-0.44,-5.5,2985,{"date":2494,"open":2495,"high":2316,"low":2496,"close":1945,"change":1263,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1945},"2025-04-22",7.84,7.5,6.67,1535,{"date":180,"open":2500,"high":2500,"low":2501,"close":2496,"change":1303,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2496},8.28,7.48,-9.42,540]