[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOLO":3,"homepage-market-summary":30,"stock-historical-HOLO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOLO","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},"MicroCloud Hologram Inc. Ordinary Shares","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","MicroCloud Hologram Inc provides holographic technology services. Its services include holographic light detection and ranging (LiDAR) solutions, holographic LiDAR point cloud algorithms architecture design, technical holographic imaging solutions, holographic LiDAR sensor chip design, and holographic vehicle intelligent vision technology to service customers that provide holographic driver assistance systems (ADAS). The company also provides holographic digital twin technology services for customers and has built a proprietary holographic digital twin technology resource library. MicroCloud's operating segments are: Holographic technology service, which generates maximum revenue, and Holographic solutions. Its revenues are mainly generated in the People's Republic of China (PRC).","74","New York, NY",false,{"close":16,"open":17,"high":18,"low":16,"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},1.54,1.58,1.59,1.56,-0.02,-1.28,143340.040134,884,1.5597,5.65,1.43,605059.7437032311,2.6,1293,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"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":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},15.238,1451567,529821995.669511,-86.7,"2025-04-23",[183,184,194,204,211,220,229,238,246,255,264,270,278,286,293,301,309,314,321,328,334,341,350,358,364,372,382,392,400,408,415,423,430,437,442,448,454,460,465,472,479,486,492,499,507,514,521,527,533,540,548,555,561,567,572,579,584,588,592,597,602,607,613,616,619,623,627,631,635,640,645,650,656,661,666,669,674,679,683,688,691,694,698,702,707,711,716,723,730,736,744,751,757,760,764,769,772,777,782,786,791,795,798,802,805,810,815,819,823,827,832,837,844,849,855,860,867,871,877,883,887,893,898,902,908,913,918,923,929,935,940,944,948,953,956,961,966,972,977,981,985,989,993,998,1005,1008,1012,1016,1021,1025,1029,1034,1041,1045,1050,1054,1058,1062,1065,1069,1073,1077,1080,1085,1089,1094,1098,1104,1108,1114,1120,1126,1131,1138,1145,1149,1154,1161,1165,1170,1176,1181,1186,1190,1195,1201,1207,1213,1220,1226,1231,1237,1241,1247,1251,1257,1264,1269,1272,1276,1283,1288,1292,1299,1305,1310,1317,1324,1331,1336,1341,1347,1354,1361,1367,1372,1378,1382,1387,1393,1397,1401,1406,1412,1417,1424,1429,1433,1440,1447,1454,1462,1469,1474,1482,1489,1496,1501,1507,1515,1519,1523,1529,1535,1542,1549,1556,1563,1570,1577,1585,1591,1598,1604,1609,1615,1620,1624,1631,1638,1644,1649,1657,1663,1668,1675,1682,1687,1693,1699,1704,1707,1711,1715,1720,1725,1730,1736,1741,1747,1751,1757,1761,1766,1773,1777,1782,1787,1792,1798,1802,1805,1809,1812,1817,1823,1829,1833,1837,1842,1847,1854,1859,1863,1869,1874,1880,1886,1893,1900,1907,1915,1923,1927,1931,1935,1938,1942,1948,1952,1956,1962,1965,1972,1978,1983,1987,1992,1995,2000,2005,2009,2013,2016,2021,2025,2029,2035,2041,2050,2057,2064,2070,2076,2082,2091,2097,2105,2112,2116,2122,2127,2134,2142,2150,2156,2162,2170,2179,2188,2196,2204,2213,2222,2229],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.61,1.64,1.53,-0.03,-1.89,209342.24882,1401,1.5718,{"date":195,"open":196,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",1.6,1.62,1.5708,-0.01,-0.62,119382.64076,982,1.5915,{"date":205,"open":197,"high":187,"low":196,"close":196,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",-0.015,-0.93,78323.511515,664,1.6117,{"date":212,"open":186,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":215},"2026-09-29",1.63,1.595,1.615,-0.005,-0.31,162994.617148,1145,{"date":221,"open":222,"high":223,"low":186,"close":197,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",1.67,1.6797,-0.05,-2.99,174878.156512,925,1.6442,{"date":230,"open":231,"high":232,"low":233,"close":222,"change":189,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",1.69,1.7,1.66,-1.76,137222.914187,940,1.6796,{"date":239,"open":231,"high":240,"low":241,"close":232,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",1.72,1.6598,0,215658.011231,1256,1.6906,{"date":247,"open":248,"high":248,"low":249,"close":232,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",1.75,1.695,-0.08,-4.49,195858.593716,1217,1.7229,{"date":256,"open":240,"high":257,"low":232,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.79,1.78,0.03,1.71,275198.825486,1457,1.739,{"date":265,"open":231,"high":248,"low":231,"close":248,"change":131,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",5.42,308911.742774,1581,1.7312,{"date":271,"open":272,"high":231,"low":197,"close":233,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",1.65,0.02,1.22,347212.56769,1421,1.656,{"date":279,"open":214,"high":280,"low":18,"close":187,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.675,0.06,3.8,246866.555097,1332,1.6437,{"date":287,"open":16,"high":196,"low":288,"close":17,"change":289,"percent_change":28,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.525,0.04,526157.774496,2649,1.5499,{"date":294,"open":196,"high":196,"low":295,"close":16,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.52,-0.06,-3.75,345144.400833,1304,1.5434,{"date":302,"open":303,"high":304,"low":303,"close":196,"change":305,"percent_change":121,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.57,1.6393,0.01,189417.218536,946,1.6052,{"date":310,"open":272,"high":272,"low":18,"close":18,"change":199,"percent_change":200,"volume":311,"transactions":312,"vwap":313},"2026-09-11",144102.62961,914,1.6199,{"date":315,"open":197,"high":316,"low":18,"close":196,"change":224,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",1.6381,-3.03,206303.961802,909,1.6129,{"date":322,"open":260,"high":323,"low":272,"close":272,"change":296,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",1.74,-3.51,268648.397814,1351,1.6922,{"date":329,"open":232,"high":323,"low":272,"close":260,"change":199,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",-0.58,238188.287564,1470,1.6958,{"date":335,"open":248,"high":248,"low":232,"close":240,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",-0.04,-2.27,280709.014407,1540,1.7286,{"date":342,"open":232,"high":343,"low":232,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.77,1.76,0.08,4.76,197755.096089,1219,1.7515,{"date":351,"open":352,"high":344,"low":280,"close":353,"change":336,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.73,1.68,-2.33,312615.296579,1345,1.7106,{"date":359,"open":352,"high":323,"low":353,"close":240,"change":224,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",-2.82,176180.303648,1078,1.7142,{"date":365,"open":343,"high":366,"low":323,"close":343,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",1.8,0.005,0.28,221999.694248,1600,1.7725,{"date":373,"open":374,"high":375,"low":248,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",1.88,1.885,1.765,-0.125,-6.61,365779.365449,2316,1.8033,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":281,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",1.93,2.0588,1.835,1.89,3.28,756634.048757,4369,1.9634,{"date":393,"open":374,"high":387,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",1.83,-0.07,-3.68,224585.284248,1555,1.8619,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":345,"percent_change":405,"volume":406,"transactions":407,"vwap":384},"2026-08-25",1.85,1.97,1.9,4.4,532859.614917,3265,{"date":409,"open":366,"high":410,"low":344,"close":411,"change":242,"percent_change":242,"volume":412,"transactions":413,"vwap":414},"2026-08-24",1.8899,1.82,412172.722625,2038,1.8155,{"date":416,"open":402,"high":417,"low":258,"close":411,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",1.94,0.05,2.82,1882112.565632,9147,1.857,{"date":424,"open":343,"high":425,"low":232,"close":343,"change":273,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",1.7785,1.14,309353.020097,1953,1.7368,{"date":431,"open":272,"high":344,"low":196,"close":248,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",0.14,8.7,294477.821861,1689,1.6981,{"date":438,"open":272,"high":353,"low":186,"close":186,"change":224,"percent_change":439,"volume":440,"transactions":441,"vwap":316},"2026-08-18",-3.01,155384.051787,1038,{"date":443,"open":323,"high":323,"low":213,"close":233,"change":395,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-17",-4.05,143696.626237,972,1.6661,{"date":449,"open":323,"high":248,"low":260,"close":352,"change":20,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",-1.14,128993.069519,913,1.736,{"date":455,"open":232,"high":248,"low":233,"close":248,"change":418,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",2.94,179278.037639,1243,1.7012,{"date":461,"open":352,"high":323,"low":222,"close":232,"change":242,"percent_change":242,"volume":462,"transactions":463,"vwap":464},"2026-08-12",260421.441672,1364,1.7072,{"date":466,"open":187,"high":352,"low":467,"close":232,"change":281,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",1.605,3.66,387979.215166,2524,1.6704,{"date":473,"open":303,"high":187,"low":303,"close":187,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",0.025,1.55,157859.175202,1187,1.6079,{"date":480,"open":475,"high":197,"low":475,"close":215,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",0.065,4.19,265243.486008,2370,1.586,{"date":487,"open":295,"high":19,"low":295,"close":475,"change":305,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",0.65,124139.117231,1009,1.5403,{"date":493,"open":196,"high":196,"low":494,"close":16,"change":189,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-05",1.5,-1.91,207564.15929,1193,1.5357,{"date":500,"open":295,"high":214,"low":501,"close":303,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",1.49,0.07,4.67,303116.477805,2921,1.5482,{"date":508,"open":494,"high":295,"low":509,"close":494,"change":273,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",1.47,1.35,180675.755184,1727,1.5034,{"date":515,"open":197,"high":187,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":268,"vwap":520},"2026-07-31",1.48,-0.12,-7.5,381547.757787,1.5112,{"date":522,"open":475,"high":240,"low":475,"close":196,"change":418,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",3.23,475515.565467,2455,1.6316,{"date":528,"open":196,"high":187,"low":475,"close":475,"change":395,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",-4.32,189429.403302,1346,1.5906,{"date":534,"open":272,"high":272,"low":535,"close":197,"change":189,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-28",1.565,-1.82,144680.206964,1350,1.6058,{"date":541,"open":188,"high":231,"low":542,"close":272,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",1.5201,0.12,7.84,352799.578695,2094,1.6402,{"date":549,"open":196,"high":550,"low":295,"close":188,"change":296,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-24",1.6002,-3.77,256709.920924,1513,1.5533,{"date":556,"open":295,"high":215,"low":295,"close":18,"change":259,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",1.92,311421.416868,1793,1.5782,{"date":562,"open":563,"high":17,"low":563,"close":19,"change":305,"percent_change":488,"volume":564,"transactions":565,"vwap":566},"2026-07-22",1.51,211345.028609,1180,1.5527,{"date":568,"open":563,"high":196,"low":563,"close":475,"change":273,"percent_change":136,"volume":569,"transactions":570,"vwap":571},"2026-07-21",261018.231258,1538,1.5572,{"date":573,"open":516,"high":574,"low":516,"close":188,"change":289,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",1.5489,2.68,344891.002615,1667,1.5107,{"date":580,"open":516,"high":295,"low":581,"close":501,"change":20,"percent_change":582,"volume":583,"transactions":9,"vwap":501},"2026-07-17",1.455,-1.32,165300,{"date":585,"open":16,"high":16,"low":516,"close":563,"change":189,"percent_change":586,"volume":587,"transactions":9,"vwap":563},"2026-07-16",-1.95,214400,{"date":589,"open":188,"high":590,"low":295,"close":16,"change":305,"percent_change":488,"volume":591,"transactions":9,"vwap":16},"2026-07-15",1.581,297300,{"date":593,"open":509,"high":19,"low":594,"close":188,"change":345,"percent_change":595,"volume":596,"transactions":9,"vwap":188},"2026-07-14",1.46,5.52,570000,{"date":598,"open":594,"high":516,"low":26,"close":599,"change":20,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-13",1.45,-1.36,366800,{"date":603,"open":475,"high":19,"low":26,"close":509,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":509},"2026-07-10",-0.09,-5.77,802800,{"date":608,"open":16,"high":609,"low":610,"close":19,"change":259,"percent_change":611,"volume":612,"transactions":9,"vwap":19},"2026-07-09",1.589,1.515,1.96,237200,{"date":614,"open":563,"high":16,"low":516,"close":188,"change":242,"percent_change":242,"volume":615,"transactions":9,"vwap":188},"2026-07-08",250500,{"date":617,"open":196,"high":196,"low":494,"close":188,"change":296,"percent_change":551,"volume":618,"transactions":9,"vwap":188},"2026-07-07",241200,{"date":620,"open":475,"high":272,"low":188,"close":18,"change":418,"percent_change":621,"volume":622,"transactions":9,"vwap":18},"2026-07-06",3.25,263400,{"date":624,"open":197,"high":222,"low":295,"close":16,"change":224,"percent_change":625,"volume":626,"transactions":9,"vwap":16},"2026-07-02",-3.14,372400,{"date":628,"open":295,"high":629,"low":295,"close":18,"change":418,"percent_change":621,"volume":630,"transactions":9,"vwap":18},"2026-07-01",1.642,459600,{"date":632,"open":16,"high":17,"low":295,"close":16,"change":199,"percent_change":633,"volume":634,"transactions":9,"vwap":16},"2026-06-30",-0.65,201700,{"date":636,"open":16,"high":637,"low":563,"close":475,"change":289,"percent_change":638,"volume":639,"transactions":9,"vwap":475},"2026-06-29",1.609,2.65,335400,{"date":641,"open":516,"high":16,"low":642,"close":563,"change":418,"percent_change":643,"volume":644,"transactions":9,"vwap":563},"2026-06-26",1.44,3.42,491400,{"date":646,"open":303,"high":18,"low":26,"close":594,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":594},"2026-06-25",-0.1,-6.41,679100,{"date":651,"open":187,"high":652,"low":653,"close":19,"change":250,"percent_change":654,"volume":655,"transactions":9,"vwap":19},"2026-06-24",1.645,1.555,-4.88,486500,{"date":657,"open":232,"high":658,"low":187,"close":187,"change":395,"percent_change":659,"volume":660,"transactions":9,"vwap":187},"2026-06-23",1.735,-4.09,412400,{"date":662,"open":323,"high":663,"low":232,"close":260,"change":336,"percent_change":664,"volume":665,"transactions":9,"vwap":260},"2026-06-22",1.811,-2.29,288800,{"date":667,"open":248,"high":668,"low":352,"close":248,"change":242,"percent_change":242,"volume":655,"transactions":9,"vwap":248},"2026-06-18",1.81,{"date":670,"open":248,"high":394,"low":671,"close":248,"change":199,"percent_change":672,"volume":673,"transactions":9,"vwap":248},"2026-06-17",1.742,-0.57,286600,{"date":675,"open":366,"high":676,"low":671,"close":344,"change":20,"percent_change":677,"volume":678,"transactions":9,"vwap":344},"2026-06-16",1.819,-1.12,431600,{"date":680,"open":394,"high":681,"low":258,"close":258,"change":259,"percent_change":260,"volume":682,"transactions":9,"vwap":258},"2026-06-15",1.905,739100,{"date":684,"open":344,"high":668,"low":685,"close":248,"change":273,"percent_change":686,"volume":687,"transactions":9,"vwap":248},"2026-06-12",1.718,1.16,396100,{"date":689,"open":323,"high":668,"low":232,"close":352,"change":242,"percent_change":242,"volume":690,"transactions":9,"vwap":352},"2026-06-11",505100,{"date":692,"open":352,"high":402,"low":232,"close":352,"change":20,"percent_change":450,"volume":693,"transactions":9,"vwap":352},"2026-06-10",543700,{"date":695,"open":411,"high":404,"low":232,"close":248,"change":336,"percent_change":696,"volume":697,"transactions":9,"vwap":248},"2026-06-09",-2.23,548200,{"date":699,"open":258,"high":394,"low":344,"close":257,"change":281,"percent_change":700,"volume":701,"transactions":9,"vwap":257},"2026-06-08",3.47,280000,{"date":703,"open":402,"high":402,"low":222,"close":352,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":352},"2026-06-05",-0.13,-6.99,745100,{"date":708,"open":394,"high":557,"low":411,"close":709,"change":242,"percent_change":242,"volume":710,"transactions":9,"vwap":709},"2026-06-04",1.86,308700,{"date":712,"open":81,"high":81,"low":709,"close":709,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":709},"2026-06-03",-0.26,-12.26,815900,{"date":717,"open":718,"high":719,"low":720,"close":81,"change":604,"percent_change":721,"volume":722,"transactions":9,"vwap":81},"2026-06-02",2.21,2.25,2.09,-4.07,535600,{"date":724,"open":725,"high":726,"low":727,"close":718,"change":289,"percent_change":728,"volume":729,"transactions":9,"vwap":718},"2026-06-01",2.16,2.267,2.1,1.84,805700,{"date":731,"open":95,"high":719,"low":732,"close":733,"change":647,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-05-29",2.05,2.17,-4.41,1186800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":368,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-28",2.02,2.35,2.01,2.27,14.07,2050000,{"date":745,"open":746,"high":747,"low":557,"close":748,"change":199,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-27",2,2.11,1.99,-0.5,791800,{"date":752,"open":753,"high":725,"low":404,"close":746,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":746},"2026-05-26",1.91,0.11,5.82,1159200,{"date":758,"open":709,"high":748,"low":709,"close":387,"change":289,"percent_change":725,"volume":759,"transactions":9,"vwap":387},"2026-05-22",831400,{"date":761,"open":352,"high":557,"low":352,"close":402,"change":754,"percent_change":762,"volume":763,"transactions":9,"vwap":402},"2026-05-21",6.32,849400,{"date":765,"open":187,"high":681,"low":214,"close":323,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":323},"2026-05-20",0.13,8.07,1840500,{"date":770,"open":196,"high":272,"low":590,"close":186,"change":242,"percent_change":242,"volume":771,"transactions":9,"vwap":186},"2026-05-19",237700,{"date":773,"open":222,"high":774,"low":18,"close":186,"change":250,"percent_change":775,"volume":776,"transactions":9,"vwap":186},"2026-05-18",1.677,-4.73,392600,{"date":778,"open":240,"high":352,"low":779,"close":231,"change":250,"percent_change":780,"volume":781,"transactions":9,"vwap":231},"2026-05-15",1.651,-4.52,458200,{"date":783,"open":232,"high":258,"low":233,"close":343,"change":502,"percent_change":784,"volume":785,"transactions":9,"vwap":343},"2026-05-14",4.12,616500,{"date":787,"open":232,"high":323,"low":788,"close":232,"change":305,"percent_change":789,"volume":790,"transactions":9,"vwap":232},"2026-05-13",1.669,0.59,351300,{"date":792,"open":344,"high":793,"low":353,"close":231,"change":250,"percent_change":780,"volume":794,"transactions":9,"vwap":231},"2026-05-12",1.762,438900,{"date":796,"open":248,"high":709,"low":260,"close":343,"change":273,"percent_change":426,"volume":797,"transactions":9,"vwap":343},"2026-05-11",828800,{"date":799,"open":260,"high":800,"low":353,"close":248,"change":259,"percent_change":323,"volume":801,"transactions":9,"vwap":248},"2026-05-08",1.755,246100,{"date":803,"open":344,"high":258,"low":232,"close":240,"change":336,"percent_change":337,"volume":804,"transactions":9,"vwap":240},"2026-05-07",389400,{"date":806,"open":353,"high":807,"low":213,"close":344,"change":543,"percent_change":808,"volume":809,"transactions":9,"vwap":344},"2026-05-06",1.785,7.32,682700,{"date":811,"open":240,"high":812,"low":187,"close":187,"change":296,"percent_change":813,"volume":814,"transactions":9,"vwap":187},"2026-05-05",1.754,-3.53,416700,{"date":816,"open":231,"high":817,"low":222,"close":232,"change":259,"percent_change":366,"volume":818,"transactions":9,"vwap":232},"2026-05-04",1.805,678800,{"date":820,"open":186,"high":232,"low":186,"close":222,"change":289,"percent_change":821,"volume":822,"transactions":9,"vwap":222},"2026-05-01",2.45,356800,{"date":824,"open":535,"high":222,"low":19,"close":213,"change":345,"percent_change":825,"volume":826,"transactions":9,"vwap":213},"2026-04-30",5.16,694600,{"date":828,"open":222,"high":222,"low":829,"close":475,"change":517,"percent_change":830,"volume":831,"transactions":9,"vwap":475},"2026-04-29",1.535,-7.19,938600,{"date":833,"open":344,"high":834,"low":222,"close":222,"change":296,"percent_change":835,"volume":836,"transactions":9,"vwap":222},"2026-04-28",1.771,-3.47,616600,{"date":838,"open":557,"high":839,"low":840,"close":352,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":352},"2026-04-27",1.944,1.725,-0.19,-9.9,1145800,{"date":845,"open":403,"high":846,"low":709,"close":557,"change":20,"percent_change":847,"volume":848,"transactions":9,"vwap":557},"2026-04-24",2.006,-1.03,1172700,{"date":850,"open":81,"high":851,"low":753,"close":417,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":417},"2026-04-23",2.15,-0.27,-12.22,1016200,{"date":856,"open":733,"high":857,"low":851,"close":718,"change":418,"percent_change":858,"volume":859,"transactions":9,"vwap":718},"2026-04-22",2.39,2.31,835300,{"date":861,"open":862,"high":863,"low":864,"close":725,"change":250,"percent_change":865,"volume":866,"transactions":9,"vwap":725},"2026-04-21",2.24,2.317,2.14,-3.57,417100,{"date":868,"open":733,"high":869,"low":727,"close":862,"change":242,"percent_change":242,"volume":870,"transactions":9,"vwap":862},"2026-04-20",2.255,472700,{"date":872,"open":873,"high":874,"low":718,"close":862,"change":20,"percent_change":875,"volume":876,"transactions":9,"vwap":862},"2026-04-17",2.29,2.34,-0.88,599800,{"date":878,"open":747,"high":873,"low":740,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-04-16",2.26,0.17,8.13,990800,{"date":884,"open":738,"high":885,"low":738,"close":720,"change":418,"percent_change":821,"volume":886,"transactions":9,"vwap":720},"2026-04-15",2.176,898900,{"date":888,"open":746,"high":95,"low":889,"close":890,"change":418,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-14",1.98,2.04,2.51,1020300,{"date":894,"open":402,"high":738,"low":366,"close":748,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":748},"2026-04-13",0.1,5.29,592300,{"date":899,"open":889,"high":890,"low":374,"close":387,"change":250,"percent_change":900,"volume":901,"transactions":9,"vwap":387},"2026-04-10",-4.06,510300,{"date":903,"open":889,"high":904,"low":905,"close":403,"change":20,"percent_change":906,"volume":907,"transactions":9,"vwap":403},"2026-04-09",2.055,1.95,-1.01,438600,{"date":909,"open":910,"high":911,"low":611,"close":748,"change":259,"percent_change":188,"volume":912,"transactions":9,"vwap":748},"2026-04-08",2.03,2.06,376900,{"date":914,"open":910,"high":915,"low":916,"close":611,"change":517,"percent_change":605,"volume":917,"transactions":9,"vwap":611},"2026-04-07",2.043,1.903,619400,{"date":919,"open":740,"high":851,"low":746,"close":920,"change":895,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-06",2.08,5.05,542300,{"date":924,"open":403,"high":925,"low":926,"close":889,"change":296,"percent_change":927,"volume":928,"transactions":9,"vwap":889},"2026-04-02",2.025,1.925,-2.94,412000,{"date":930,"open":931,"high":932,"low":889,"close":890,"change":199,"percent_change":933,"volume":934,"transactions":9,"vwap":890},"2026-04-01",2.07,2.23,-0.49,963000,{"date":936,"open":394,"high":937,"low":394,"close":732,"change":167,"percent_change":938,"volume":939,"transactions":9,"vwap":732},"2026-03-31",2.078,10.81,1557400,{"date":941,"open":942,"high":942,"low":402,"close":402,"change":296,"percent_change":625,"volume":943,"transactions":9,"vwap":402},"2026-03-30",2.32,9441000,{"date":945,"open":905,"high":403,"low":402,"close":753,"change":224,"percent_change":946,"volume":947,"transactions":9,"vwap":753},"2026-03-27",-2.55,3026000,{"date":949,"open":746,"high":920,"low":950,"close":611,"change":199,"percent_change":951,"volume":952,"transactions":9,"vwap":611},"2026-03-26",1.921,-0.51,524300,{"date":954,"open":611,"high":746,"low":404,"close":403,"change":289,"percent_change":931,"volume":955,"transactions":9,"vwap":403},"2026-03-25",233300,{"date":957,"open":746,"high":738,"low":958,"close":384,"change":604,"percent_change":959,"volume":960,"transactions":9,"vwap":384},"2026-03-24",1.895,-4.46,281000,{"date":962,"open":738,"high":931,"low":963,"close":738,"change":281,"percent_change":964,"volume":965,"transactions":9,"vwap":738},"2026-03-23",1.975,3.06,257800,{"date":967,"open":864,"high":851,"low":968,"close":611,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":611},"2026-03-20",1.955,-0.18,-8.41,428400,{"date":973,"open":725,"high":974,"low":911,"close":864,"change":336,"percent_change":975,"volume":976,"transactions":9,"vwap":864},"2026-03-19",2.19,-1.83,299500,{"date":978,"open":719,"high":719,"low":851,"close":95,"change":250,"percent_change":979,"volume":980,"transactions":9,"vwap":95},"2026-03-18",-3.54,253100,{"date":982,"open":864,"high":741,"low":864,"close":879,"change":895,"percent_change":983,"volume":984,"transactions":9,"vwap":879},"2026-03-17",4.63,366200,{"date":986,"open":932,"high":719,"low":864,"close":725,"change":189,"percent_change":987,"volume":988,"transactions":9,"vwap":725},"2026-03-16",-1.37,255400,{"date":990,"open":719,"high":873,"low":864,"close":974,"change":336,"percent_change":991,"volume":992,"transactions":9,"vwap":974},"2026-03-13",-1.79,501000,{"date":994,"open":741,"high":995,"low":996,"close":932,"change":647,"percent_change":997,"volume":984,"transactions":9,"vwap":932},"2026-03-12",2.295,2.2,-4.29,{"date":999,"open":996,"high":1000,"low":1001,"close":1002,"change":432,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-11",2.55,2.195,2.33,6.39,1279100,{"date":1006,"open":851,"high":932,"low":81,"close":974,"change":289,"percent_change":709,"volume":1007,"transactions":9,"vwap":974},"2026-03-10",318100,{"date":1009,"open":864,"high":725,"low":931,"close":851,"change":189,"percent_change":1010,"volume":1011,"transactions":9,"vwap":851},"2026-03-09",-1.38,373800,{"date":1013,"open":725,"high":932,"low":851,"close":95,"change":395,"percent_change":1014,"volume":1015,"transactions":9,"vwap":95},"2026-03-06",-3.11,211500,{"date":1017,"open":1018,"high":1019,"low":851,"close":719,"change":189,"percent_change":582,"volume":1020,"transactions":9,"vwap":719},"2026-03-05",2.28,2.299,239300,{"date":1022,"open":864,"high":942,"low":864,"close":1018,"change":754,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1018},"2026-03-04",5.07,478700,{"date":1026,"open":864,"high":974,"low":931,"close":733,"change":296,"percent_change":1027,"volume":1028,"transactions":9,"vwap":733},"2026-03-03",-2.69,238200,{"date":1030,"open":920,"high":719,"low":1031,"close":932,"change":131,"percent_change":1032,"volume":1033,"transactions":9,"vwap":932},"2026-03-02",2.079,4.21,248800,{"date":1035,"open":1036,"high":862,"low":1037,"close":864,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":864},"2026-02-27",2.22,2.115,-0.11,-4.89,241800,{"date":1042,"open":719,"high":873,"low":1043,"close":719,"change":20,"percent_change":875,"volume":1044,"transactions":9,"vwap":719},"2026-02-26",2.165,345900,{"date":1046,"open":95,"high":1047,"low":733,"close":741,"change":131,"percent_change":1048,"volume":1049,"transactions":9,"vwap":741},"2026-02-25",2.275,4.13,337000,{"date":1051,"open":727,"high":996,"low":920,"close":95,"change":281,"percent_change":1052,"volume":1053,"transactions":9,"vwap":95},"2026-02-24",2.83,286300,{"date":1055,"open":851,"high":851,"low":920,"close":81,"change":336,"percent_change":1056,"volume":1057,"transactions":9,"vwap":81},"2026-02-23",-1.85,236400,{"date":1059,"open":1036,"high":1019,"low":851,"close":725,"change":296,"percent_change":1060,"volume":1061,"transactions":9,"vwap":725},"2026-02-20",-2.7,303200,{"date":1063,"open":1036,"high":719,"low":725,"close":1036,"change":242,"percent_change":242,"volume":1064,"transactions":9,"vwap":1036},"2026-02-19",264100,{"date":1066,"open":996,"high":1067,"low":851,"close":1036,"change":242,"percent_change":242,"volume":1068,"transactions":9,"vwap":1036},"2026-02-18",2.3,360800,{"date":1070,"open":996,"high":862,"low":720,"close":1036,"change":281,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1036},"2026-02-17",2.78,459900,{"date":1074,"open":727,"high":1075,"low":727,"close":725,"change":289,"percent_change":387,"volume":1076,"transactions":9,"vwap":725},"2026-02-13",2.225,384800,{"date":1078,"open":81,"high":974,"low":911,"close":81,"change":289,"percent_change":557,"volume":1079,"transactions":9,"vwap":81},"2026-02-12",491900,{"date":1081,"open":879,"high":879,"low":738,"close":920,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":920},"2026-02-11",-0.16,-7.14,695100,{"date":1086,"open":974,"high":995,"low":95,"close":862,"change":281,"percent_change":1087,"volume":1088,"transactions":9,"vwap":862},"2026-02-10",2.75,772600,{"date":1090,"open":1036,"high":1091,"low":81,"close":95,"change":20,"percent_change":1092,"volume":1093,"transactions":9,"vwap":95},"2026-02-09",2.245,-0.91,483300,{"date":1095,"open":974,"high":1002,"low":733,"close":996,"change":543,"percent_change":1096,"volume":1097,"transactions":9,"vwap":996},"2026-02-06",5.77,1042000,{"date":1099,"open":932,"high":879,"low":1100,"close":920,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":920},"2026-02-05",2.071,-0.15,-6.73,743800,{"date":1105,"open":858,"high":739,"low":996,"close":932,"change":1038,"percent_change":1106,"volume":1107,"transactions":9,"vwap":932},"2026-02-04",-4.7,331400,{"date":1109,"open":1110,"high":1111,"low":862,"close":874,"change":189,"percent_change":1112,"volume":1113,"transactions":9,"vwap":874},"2026-02-03",2.38,2.381,-1.27,462300,{"date":1115,"open":942,"high":1116,"low":1018,"close":1117,"change":20,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-02-02",2.52,2.37,-0.84,450900,{"date":1121,"open":1122,"high":1123,"low":1002,"close":857,"change":250,"percent_change":1124,"volume":1125,"transactions":9,"vwap":857},"2026-01-30",2.46,2.47,-3.24,615800,{"date":1127,"open":28,"high":1128,"low":857,"close":1123,"change":1082,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-01-29",2.61,-6.08,829600,{"date":1132,"open":1133,"high":1134,"low":28,"close":1135,"change":517,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-01-28",2.74,2.79,2.63,-4.36,451400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1087,"change":543,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1087},"2026-01-27",2.67,2.755,2.58,4.56,512600,{"date":1146,"open":1087,"high":1087,"low":1128,"close":1135,"change":1082,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1135},"2026-01-26",-5.73,517400,{"date":1150,"open":456,"high":456,"low":1151,"close":1134,"change":1101,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1134},"2026-01-23",2.76,-5.1,577500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":456,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":456},"2026-01-22",2.77,2.99,0.16,5.76,979500,{"date":1162,"open":1087,"high":419,"low":1163,"close":1071,"change":273,"percent_change":111,"volume":1164,"transactions":9,"vwap":1071},"2026-01-21",2.655,527600,{"date":1166,"open":1167,"high":419,"low":1140,"close":1151,"change":1038,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1151},"2026-01-20",2.8,-3.83,536100,{"date":1171,"open":1172,"high":1173,"low":1167,"close":1174,"change":289,"percent_change":1175,"volume":781,"transactions":9,"vwap":1174},"2026-01-16",2.84,2.92,2.87,1.41,{"date":1177,"open":1172,"high":1178,"low":1179,"close":1052,"change":305,"percent_change":116,"volume":1180,"transactions":9,"vwap":1052},"2026-01-15",2.96,2.73,523700,{"date":1182,"open":1167,"high":1183,"low":1087,"close":419,"change":273,"percent_change":1184,"volume":1185,"transactions":9,"vwap":419},"2026-01-14",2.86,0.71,364200,{"date":1187,"open":419,"high":1183,"low":1179,"close":1167,"change":20,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1167},"2026-01-13",-0.71,429000,{"date":1191,"open":1151,"high":1192,"low":1193,"close":419,"change":418,"percent_change":668,"volume":1194,"transactions":9,"vwap":419},"2026-01-12",2.85,2.69,492200,{"date":1196,"open":1197,"high":1197,"low":1179,"close":1156,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1156},"2026-01-09",2.98,-0.22,-7.36,799500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1157,"change":281,"percent_change":732,"volume":1206,"transactions":9,"vwap":1157},"2026-01-08",2.89,3.12,2.853,673300,{"date":1208,"open":1157,"high":1209,"low":1203,"close":1210,"change":336,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-07",3.03,2.93,-1.35,357600,{"date":1214,"open":1157,"high":1215,"low":1216,"close":1217,"change":20,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-06",3.01,2.855,2.97,-0.67,370200,{"date":1221,"open":1134,"high":1222,"low":1133,"close":1157,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1157},"2026-01-05",3.04,0.22,7.94,1027000,{"date":1227,"open":1228,"high":1210,"low":28,"close":1156,"change":766,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1156},"2026-01-02",2.7,4.92,1408200,{"date":1232,"open":1151,"high":1167,"low":1233,"close":1234,"change":1101,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2025-12-31",2.57,2.64,-5.38,743600,{"date":1238,"open":1179,"high":1192,"low":1239,"close":1134,"change":281,"percent_change":996,"volume":1240,"transactions":9,"vwap":1134},"2025-12-30",2.712,534900,{"date":1242,"open":1243,"high":1197,"low":1244,"close":1179,"change":1245,"percent_change":654,"volume":1246,"transactions":9,"vwap":1179},"2025-12-29",2.81,2.72,-0.14,660500,{"date":1248,"open":456,"high":1157,"low":1243,"close":1174,"change":704,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1174},"2025-12-26",-4.33,468600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":418,"percent_change":231,"volume":1256,"transactions":9,"vwap":1254},"2025-12-24",2.9,3,2.875,302400,{"date":1258,"open":1259,"high":1260,"low":1203,"close":1261,"change":647,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-12-23",3.07,3.1,2.95,-3.28,556400,{"date":1265,"open":1217,"high":1266,"low":456,"close":1267,"change":345,"percent_change":1193,"volume":1268,"transactions":9,"vwap":1267},"2025-12-22",3.258,3.05,1025300,{"date":1270,"open":1210,"high":1215,"low":1253,"close":1217,"change":418,"percent_change":260,"volume":1271,"transactions":9,"vwap":1217},"2025-12-19",438500,{"date":1273,"open":1254,"high":1274,"low":1183,"close":1173,"change":336,"percent_change":1211,"volume":1275,"transactions":9,"vwap":1173},"2025-12-18",3.15,820600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1178,"change":1038,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1178},"2025-12-17",3.08,3.2,2.945,-3.58,310600,{"date":1284,"open":1210,"high":1285,"low":1173,"close":1259,"change":766,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1259},"2025-12-16",3.13,4.42,314400,{"date":1289,"open":1274,"high":1274,"low":1210,"close":456,"change":88,"percent_change":1290,"volume":1291,"transactions":9,"vwap":456},"2025-12-15",-7.55,683900,{"date":1293,"open":643,"high":1294,"low":1295,"close":1296,"change":713,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-12",3.544,3.165,3.18,-7.56,487900,{"date":1300,"open":643,"high":1301,"low":1302,"close":1303,"change":20,"percent_change":330,"volume":1304,"transactions":9,"vwap":1303},"2025-12-11",3.46,3.3,3.44,423900,{"date":1306,"open":700,"high":1307,"low":1308,"close":1301,"change":336,"percent_change":450,"volume":1309,"transactions":9,"vwap":1301},"2025-12-10",3.56,3.41,394800,{"date":1311,"open":1303,"high":1312,"low":1313,"close":1314,"change":296,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-09",3.67,3.4,3.5,-1.69,708400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1307,"change":199,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1307},"2025-12-08",3.57,3.63,3.421,-0.28,452900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1319,"change":1101,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1319},"2025-12-05",3.7,3.85,3.53,-4.03,488700,{"date":1332,"open":1320,"high":1333,"low":1307,"close":1334,"change":281,"percent_change":187,"volume":1335,"transactions":9,"vwap":1334},"2025-12-04",3.9,3.72,687000,{"date":1337,"open":1314,"high":1326,"low":1338,"close":468,"change":766,"percent_change":1339,"volume":1340,"transactions":9,"vwap":468},"2025-12-03",3.39,3.68,347500,{"date":1342,"open":1343,"high":468,"low":1344,"close":1328,"change":880,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1328},"2025-12-02",3.37,3.29,5.06,453800,{"date":1348,"open":1349,"high":1314,"low":1350,"close":1351,"change":1198,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-01",3.45,3.35,3.36,-6.15,349000,{"date":1355,"open":1308,"high":1356,"low":1357,"close":1358,"change":1223,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-11-28",3.668,3.38,3.58,6.55,480800,{"date":1362,"open":1363,"high":643,"low":1364,"close":1351,"change":289,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1351},"2025-11-26",3.31,3.22,1.2,309400,{"date":1368,"open":1364,"high":1313,"low":964,"close":1369,"change":895,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-25",3.32,3.11,408700,{"date":1373,"open":1374,"high":523,"low":1375,"close":1364,"change":880,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1364},"2025-11-24",3.09,3.02,5.57,382300,{"date":1379,"open":1052,"high":1380,"low":1156,"close":1267,"change":131,"percent_change":1222,"volume":1381,"transactions":9,"vwap":1267},"2025-11-21",3.129,792800,{"date":1383,"open":1267,"high":1384,"low":1178,"close":1178,"change":395,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1178},"2025-11-20",3.34,-2.31,1032500,{"date":1388,"open":1302,"high":1389,"low":1157,"close":1209,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1209},"2025-11-19",3.315,-0.25,-7.62,553200,{"date":1394,"open":1260,"high":1369,"low":1260,"close":388,"change":895,"percent_change":1395,"volume":1396,"transactions":9,"vwap":388},"2025-11-18",3.14,428200,{"date":1398,"open":1215,"high":621,"low":1261,"close":1296,"change":131,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1296},"2025-11-17",2.91,935700,{"date":1402,"open":621,"high":1403,"low":1374,"close":1374,"change":141,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1374},"2025-11-14",3.355,-9.91,1249200,{"date":1407,"open":1408,"high":468,"low":1357,"close":1409,"change":88,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-13",3.6,3.43,-6.54,692700,{"date":1413,"open":1319,"high":1414,"low":1415,"close":1312,"change":754,"percent_change":1374,"volume":1416,"transactions":9,"vwap":1312},"2025-11-12",3.69,3.517,585300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1307,"change":1038,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1307},"2025-11-11",3.65,3.71,3.48,-3,609600,{"date":1425,"open":1426,"high":1427,"low":468,"close":1312,"change":242,"percent_change":242,"volume":1428,"transactions":9,"vwap":1312},"2025-11-10",3.78,3.81,555900,{"date":1430,"open":700,"high":1326,"low":643,"close":1312,"change":418,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1312},"2025-11-07",1.38,1068800,{"date":1434,"open":1435,"high":1435,"low":1301,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-06",4.01,3.62,-0.38,-9.5,1601100,{"date":1441,"open":1333,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1333,"volume":1446,"transactions":9,"vwap":1444},"2025-11-05",4.05,3.872,4,0.15,703800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1327,"change":1390,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1327},"2025-11-04",4.1,4.22,3.83,-6.1,1090100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1449,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1449},"2025-11-03",4.5,4.52,4.09,-0.42,-9.29,900400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1457,"change":880,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2025-10-31",4.32,4.54,4.25,3.91,634600,{"date":1470,"open":1471,"high":405,"low":1449,"close":1472,"change":1445,"percent_change":1319,"volume":1473,"transactions":9,"vwap":1472},"2025-10-30",4.15,4.35,650600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1082,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-29",4.39,4.44,4.164,4.2,-3.67,904500,{"date":1483,"open":1457,"high":1143,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-10-28",4.3,4.36,-0.21,-4.6,1139800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":754,"percent_change":1123,"volume":1495,"transactions":9,"vwap":1494},"2025-10-27",4.745,4.98,4.38,4.57,2978600,{"date":1497,"open":405,"high":1494,"low":1464,"close":1498,"change":880,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-10-24",4.46,3.96,815500,{"date":1502,"open":1503,"high":1457,"low":1048,"close":1504,"change":1158,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-10-23",4.16,4.29,3.87,1041000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1048,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1048},"2025-10-22",4.48,4.49,4.08,-0.37,-8.22,1176600,{"date":1516,"open":1494,"high":503,"low":1517,"close":1456,"change":296,"percent_change":582,"volume":1518,"transactions":9,"vwap":1456},"2025-10-21",4.414,559100,{"date":1520,"open":1143,"high":1494,"low":1521,"close":1143,"change":131,"percent_change":740,"volume":1522,"transactions":9,"vwap":1143},"2025-10-20",4.45,427200,{"date":1524,"open":405,"high":1457,"low":1525,"close":1526,"change":418,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-17",4.23,4.47,1.13,1017800,{"date":1530,"open":1531,"high":1532,"low":1493,"close":1286,"change":1512,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1286},"2025-10-16",4.8,4.86,-7.72,1344600,{"date":1536,"open":921,"high":1537,"low":1538,"close":1539,"change":88,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-15",5.09,4.71,4.79,-4.77,772700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":72,"percent_change":1485,"volume":1548,"transactions":9,"vwap":1547},"2025-10-14",4.65,5.13,4.62,5.03,1314500,{"date":1550,"open":983,"high":1551,"low":1552,"close":1553,"change":368,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-13",4.9,4.55,4.82,6.17,1094900,{"date":1557,"open":1558,"high":1559,"low":1456,"close":1465,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1465},"2025-10-10",4.93,4.97,-0.4,-8.1,1696100,{"date":1564,"open":1345,"high":1565,"low":1566,"close":1567,"change":517,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-09",5.089,4.885,4.94,-2.37,1232600,{"date":1571,"open":1572,"high":1573,"low":1492,"close":1345,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1345},"2025-10-08",5.25,5.35,-0.17,-3.25,1155200,{"date":1578,"open":1579,"high":1580,"low":825,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-07",5.58,5.63,5.23,-0.35,-6.27,1451400,{"date":1586,"open":1587,"high":25,"low":896,"close":1579,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1579},"2025-10-06",5.4,0.3,5.68,1540400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":242,"percent_change":242,"volume":1597,"transactions":9,"vwap":1596},"2025-10-03",5.3,5.66,5.22,5.28,2144300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1596,"change":72,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1596},"2025-10-02",5.08,5.425,4.14,1818800,{"date":1605,"open":1558,"high":1606,"low":1607,"close":1023,"change":432,"percent_change":1172,"volume":1608,"transactions":9,"vwap":1023},"2025-10-01",5.1,4.91,1033400,{"date":1610,"open":1611,"high":1545,"low":1612,"close":1558,"change":704,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1558},"2025-09-30",5,4.87,-2.57,1034500,{"date":1616,"open":1617,"high":1618,"low":1551,"close":1345,"change":754,"percent_change":1036,"volume":1619,"transactions":9,"vwap":1345},"2025-09-29",5.01,5.12,1248500,{"date":1621,"open":1492,"high":921,"low":1532,"close":80,"change":296,"percent_change":1622,"volume":1623,"transactions":9,"vwap":80},"2025-09-26",-1.2,982500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1617,"change":647,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1617},"2025-09-25",4.88,5.34,4.78,-1.96,2342300,{"date":1632,"open":1572,"high":1633,"low":1634,"close":1635,"change":1574,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-24",5.27,4.951,5.11,-3.22,3249300,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1596,"change":1322,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1596},"2025-09-23",7.08,5.24,-5.04,26880600,{"date":1645,"open":1545,"high":1589,"low":1551,"close":1646,"change":116,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-09-22",5.56,6.72,5133100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1560,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-19",5.69,5.8,5.17,5.21,-7.13,2498200,{"date":1658,"open":1659,"high":755,"low":1660,"close":1661,"change":53,"percent_change":1363,"volume":1662,"transactions":9,"vwap":1661},"2025-09-18",5.495,5.43,5.61,2022300,{"date":1664,"open":1665,"high":1666,"low":1633,"close":1660,"change":199,"percent_change":969,"volume":1667,"transactions":9,"vwap":1660},"2025-09-17",5.46,5.92,2745300,{"date":1669,"open":1670,"high":1646,"low":1671,"close":1672,"change":1673,"percent_change":1546,"volume":1674,"transactions":9,"vwap":1672},"2025-09-16",5.175,5.038,5.44,0.24,1994700,{"date":1676,"open":1626,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1677},"2025-09-15",5.2,4.85,0.34,7,1047800,{"date":1683,"open":921,"high":1545,"low":1539,"close":1532,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1532},"2025-09-12",-0.33,-6.36,1311900,{"date":1688,"open":1552,"high":1572,"low":1689,"close":1690,"change":157,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-11",4.525,5.19,14.82,2265300,{"date":1694,"open":1546,"high":1695,"low":1696,"close":1457,"change":395,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1457},"2025-09-10",4.709,4.463,-1.53,1011500,{"date":1700,"open":405,"high":1546,"low":1701,"close":1702,"change":72,"percent_change":1539,"volume":1703,"transactions":9,"vwap":1702},"2025-09-09",4.354,4.59,1088100,{"date":1705,"open":1510,"high":1510,"low":1472,"close":1493,"change":250,"percent_change":991,"volume":1706,"transactions":9,"vwap":1493},"2025-09-08",810600,{"date":1708,"open":1476,"high":1465,"low":1709,"close":1498,"change":345,"percent_change":394,"volume":1710,"transactions":9,"vwap":1498},"2025-09-05",4.33,752900,{"date":1712,"open":1345,"high":1345,"low":1709,"close":1493,"change":704,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1493},"2025-09-04",-2.88,4048100,{"date":1716,"open":1509,"high":1546,"low":1526,"close":1717,"change":20,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-03",4.51,-0.44,520900,{"date":1721,"open":1456,"high":1722,"low":1286,"close":1723,"change":20,"percent_change":1718,"volume":1724,"transactions":9,"vwap":1723},"2025-09-02",4.549,4.53,534700,{"date":1726,"open":1727,"high":1727,"low":1723,"close":1552,"change":1082,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1552},"2025-08-29",4.72,-3.4,576600,{"date":1731,"open":1732,"high":1733,"low":983,"close":1538,"change":259,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1538},"2025-08-28",4.64,4.83,0.64,768900,{"date":1737,"open":1509,"high":1678,"low":1498,"close":1738,"change":880,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-27",4.68,3.77,1765400,{"date":1742,"open":1743,"high":1654,"low":1744,"close":1717,"change":224,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1717},"2025-08-26",5.14,4.395,-1.1,9538000,{"date":1748,"open":1738,"high":1738,"low":1457,"close":1143,"change":1574,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1143},"2025-08-25",-3.59,435500,{"date":1752,"open":1510,"high":1753,"low":1521,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-08-22",4.73,0.31,7.01,758400,{"date":1758,"open":1493,"high":1552,"low":1484,"close":1286,"change":273,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1286},"2025-08-21",0.45,498100,{"date":1762,"open":1521,"high":1763,"low":1764,"close":405,"change":296,"percent_change":1211,"volume":1765,"transactions":9,"vwap":405},"2025-08-20",4.453,4.28,751400,{"date":1767,"open":1753,"high":1768,"low":1769,"close":1498,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1498},"2025-08-19",4.787,4.435,-0.3,-6.3,716000,{"date":1774,"open":346,"high":80,"low":1775,"close":346,"change":20,"percent_change":1459,"volume":1776,"transactions":9,"vwap":346},"2025-08-18",4.614,699900,{"date":1778,"open":1779,"high":1780,"low":1738,"close":1628,"change":289,"percent_change":1781,"volume":1428,"transactions":9,"vwap":1628},"2025-08-15",4.84,4.879,0.84,{"date":1783,"open":1531,"high":1626,"low":1702,"close":1784,"change":1785,"percent_change":444,"volume":1786,"transactions":9,"vwap":1784},"2025-08-14",4.74,-0.2,994300,{"date":1788,"open":825,"high":1789,"low":346,"close":1567,"change":217,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1567},"2025-08-13",5.67,-5.9,3128200,{"date":1793,"open":1526,"high":1794,"low":1286,"close":1572,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1572},"2025-08-12",5.26,0.81,18.24,1656900,{"date":1799,"open":503,"high":1559,"low":1477,"close":1477,"change":1101,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1477},"2025-08-11",-3.27,1370100,{"date":1803,"open":1544,"high":1539,"low":1465,"close":1702,"change":259,"percent_change":38,"volume":1804,"transactions":9,"vwap":1702},"2025-08-08",627300,{"date":1806,"open":405,"high":1546,"low":1472,"close":1143,"change":53,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1143},"2025-08-07",4.11,789700,{"date":1810,"open":1521,"high":1552,"low":1472,"close":1493,"change":250,"percent_change":991,"volume":1811,"transactions":9,"vwap":1493},"2025-08-06",507800,{"date":1813,"open":1544,"high":1814,"low":1815,"close":1498,"change":1198,"percent_change":1106,"volume":1816,"transactions":9,"vwap":1498},"2025-08-05",4.69,4.415,636400,{"date":1818,"open":1485,"high":1819,"low":1484,"close":1738,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1738},"2025-08-04",4.707,0.36,8.33,949900,{"date":1824,"open":1456,"high":1825,"low":1826,"close":1464,"change":1390,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1464},"2025-08-01",4.502,4.27,-5.47,914800,{"date":1830,"open":1814,"high":1779,"low":1465,"close":1494,"change":604,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1494},"2025-07-31",-1.93,761700,{"date":1834,"open":1738,"high":1779,"low":1465,"close":1835,"change":199,"percent_change":1486,"volume":1836,"transactions":9,"vwap":1835},"2025-07-30",4.66,735100,{"date":1838,"open":1743,"high":1743,"low":1835,"close":503,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":503},"2025-07-29",-0.47,-9.14,1345300,{"date":1843,"open":1654,"high":1844,"low":1345,"close":1743,"change":273,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1743},"2025-07-28",5.266,0.39,638600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1618,"change":1101,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1618},"2025-07-25",5.18,5.241,5.095,-2.85,617700,{"date":1855,"open":1573,"high":1856,"low":1677,"close":1633,"change":704,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1633},"2025-07-24",5.39,-2.41,708700,{"date":1860,"open":266,"high":1861,"low":1593,"close":1587,"change":395,"percent_change":21,"volume":1862,"transactions":9,"vwap":1587},"2025-07-23",5.59,942600,{"date":1864,"open":1865,"high":1866,"low":1600,"close":1867,"change":368,"percent_change":1856,"volume":1868,"transactions":9,"vwap":1867},"2025-07-22",5.15,5.589,5.47,1560000,{"date":1870,"open":1871,"high":1872,"low":1023,"close":1690,"change":1198,"percent_change":721,"volume":1873,"transactions":9,"vwap":1690},"2025-07-21",5.41,5.91,3758700,{"date":1875,"open":1876,"high":1877,"low":1587,"close":1871,"change":1839,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1871},"2025-07-18",5.74,5.87,-7.99,1801900,{"date":1881,"open":595,"high":1882,"low":1883,"close":1884,"change":368,"percent_change":1611,"volume":1885,"transactions":9,"vwap":1884},"2025-07-17",6.2,5.49,5.88,4060900,{"date":1887,"open":1888,"high":1888,"low":1587,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-07-16",5.95,5.6,-0.41,-6.82,2750500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":766,"percent_change":718,"volume":1899,"transactions":9,"vwap":1898},"2025-07-15",5.71,6.3,5.36,6.01,4071400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1884,"change":847,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1884},"2025-07-14",6.825,7.39,5.85,-14.91,6229000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":46,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-11",9.65,9.99,6.31,6.91,14.4,52506100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":621,"volume":1922,"transactions":9,"vwap":1920},"2025-07-10",6.03,6.1,5.48,6.04,0.19,2976600,{"date":1924,"open":1633,"high":1882,"low":1654,"close":1904,"change":488,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1904},"2025-07-09",12.5,3962700,{"date":1928,"open":1492,"high":1929,"low":1551,"close":1677,"change":1223,"percent_change":1286,"volume":1930,"transactions":9,"vwap":1677},"2025-07-08",5.37,1455400,{"date":1932,"open":1545,"high":1545,"low":1779,"close":1492,"change":647,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1492},"2025-07-07",-1.97,949500,{"date":1936,"open":1618,"high":266,"low":80,"close":1600,"change":754,"percent_change":718,"volume":1937,"transactions":9,"vwap":1600},"2025-07-03",1809300,{"date":1939,"open":1628,"high":1600,"low":1753,"close":1559,"change":1940,"percent_change":1419,"volume":1941,"transactions":9,"vwap":1559},"2025-07-02",0.175,1298900,{"date":1943,"open":1553,"high":1492,"low":1538,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-07-01",4.795,-0.085,-1.74,789200,{"date":1949,"open":1628,"high":1653,"low":1544,"close":1626,"change":281,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1626},"2025-06-30",1.24,1371200,{"date":1953,"open":1611,"high":1600,"low":1727,"close":1553,"change":1574,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1553},"2025-06-27",-3.41,908700,{"date":1957,"open":1492,"high":1958,"low":1959,"close":1960,"change":281,"percent_change":274,"volume":1961,"transactions":9,"vwap":1960},"2025-06-26",5.04,4.7,4.99,993000,{"date":1963,"open":1678,"high":1595,"low":1531,"close":1558,"change":1158,"percent_change":1350,"volume":1964,"transactions":9,"vwap":1558},"2025-06-25",2334000,{"date":1966,"open":1967,"high":1559,"low":1723,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-06-24",4.595,4.77,0.25,5.53,1244400,{"date":1973,"open":1974,"high":1975,"low":405,"close":1457,"change":852,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1457},"2025-06-23",4.61,4.75,-5.64,1054600,{"date":1979,"open":1544,"high":1537,"low":1465,"close":1539,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1539},"2025-06-20",0.4,9.11,4239300,{"date":1984,"open":1484,"high":1985,"low":1450,"close":1476,"change":131,"percent_change":720,"volume":1986,"transactions":9,"vwap":1476},"2025-06-18",4.41,713100,{"date":1988,"open":1989,"high":1465,"low":1990,"close":1484,"change":1082,"percent_change":1749,"volume":1991,"transactions":9,"vwap":1484},"2025-06-17",4.37,4.24,1188900,{"date":1993,"open":1464,"high":1526,"low":1503,"close":1498,"change":72,"percent_change":1567,"volume":1994,"transactions":9,"vwap":1498},"2025-06-16",1547800,{"date":1996,"open":1552,"high":1997,"low":1450,"close":1466,"change":749,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1466},"2025-06-13",4.585,-10.53,2299600,{"date":2001,"open":1784,"high":1553,"low":2002,"close":1975,"change":704,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1975},"2025-06-12",4.6,-2.66,1185000,{"date":2006,"open":1975,"high":1849,"low":1738,"close":1626,"change":418,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1626},"2025-06-11",1.04,2425700,{"date":2010,"open":80,"high":1611,"low":2011,"close":1733,"change":20,"percent_change":1890,"volume":2012,"transactions":9,"vwap":1733},"2025-06-10",4.58,2705700,{"date":2014,"open":1733,"high":1595,"low":503,"close":1678,"change":53,"percent_change":1327,"volume":2015,"transactions":9,"vwap":1678},"2025-06-09",2631000,{"date":2017,"open":1975,"high":1547,"low":983,"close":503,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":503},"2025-06-06",-0.53,-10.19,2548200,{"date":2022,"open":1867,"high":595,"low":1635,"close":1677,"change":1839,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1677},"2025-06-05",-8.29,3801300,{"date":2026,"open":1871,"high":1884,"low":1794,"close":1789,"change":116,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1789},"2025-06-04",6.58,4744800,{"date":2030,"open":1587,"high":2031,"low":1345,"close":2032,"change":1082,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-03",7.63,5.32,-2.92,20263600,{"date":2036,"open":2037,"high":2038,"low":1677,"close":1919,"change":749,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1919},"2025-06-02",5.83,5.86,-8.36,3546900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-05-30",7.74,7.8,5.73,5.98,-0.74,-11.01,8736600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1647,"change":396,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1647},"2025-05-29",8.94,10,6.56,-35.38,11173200,{"date":2058,"open":2045,"high":2059,"low":2060,"close":2061,"change":1485,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-28",11.82,5.72,10.4,72.19,54449100,{"date":2065,"open":2066,"high":2067,"low":2060,"close":1920,"change":1734,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1920},"2025-05-27",6.98,7.17,11.85,16976700,{"date":2071,"open":2072,"high":2073,"low":1929,"close":1587,"change":1839,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1587},"2025-05-23",5.78,6.02,-8.01,1364200,{"date":2077,"open":2078,"high":2079,"low":2060,"close":1877,"change":395,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1877},"2025-05-22",5.835,6.4,-1.18,1465800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-05-21",6.28,6.65,5.7,5.94,-0.54,-8.33,1510700,{"date":2092,"open":1755,"high":2093,"low":2079,"close":2094,"change":1890,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-05-20",7.15,6.48,-5.95,3168500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":131,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-19",6.52,7.19,6.365,6.89,1.32,1031200,{"date":2106,"open":2107,"high":2093,"low":2108,"close":2109,"change":604,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-05-16",6.76,6.61,6.8,-1.31,1126200,{"date":2113,"open":2114,"high":2102,"low":1882,"close":2102,"change":1754,"percent_change":1538,"volume":2115,"transactions":9,"vwap":2102},"2025-05-15",6.45,1396100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2027,"change":1459,"percent_change":2121,"volume":843,"transactions":9,"vwap":2027},"2025-05-14",6.92,7.2,6.38,-6,{"date":2123,"open":2124,"high":2125,"low":2102,"close":1680,"change":933,"percent_change":1410,"volume":2126,"transactions":9,"vwap":1680},"2025-05-13",7.49,7.5,1493200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2124,"change":1038,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-05-12",7.82,8.436,7.31,-1.45,2099000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1082,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-09",7.745,8.24,7.45,7.6,-2.06,989200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":217,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-08",8.09,8.81,7.65,7.76,-3.84,1372800,{"date":2151,"open":2043,"high":2152,"low":2153,"close":767,"change":1588,"percent_change":2154,"volume":2155,"transactions":9,"vwap":767},"2025-05-07",8.43,7.41,3.86,1102600,{"date":2157,"open":2147,"high":2158,"low":2125,"close":2159,"change":1770,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-06",8.84,7.77,-3.72,1453300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":767,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":767},"2025-05-05",8.451,8.689,8,-0.78,-8.81,875400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-02",9.5,9.63,8.53,8.85,-0.69,-7.23,1162800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-05-01",10.04,10.783,9.41,9.54,-0.55,-5.45,1063000,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-04-30",10.76,9.8,10.09,-1.05,-9.43,909100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1770,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-04-29",11.41,11.54,11,11.14,-2.62,684200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-04-28",12.51,12.75,11.08,11.44,-0.89,-7.22,1187200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-04-25",13.79,14.3,12.3,12.33,-2.32,-15.84,1158900,{"date":2223,"open":2224,"high":177,"low":2225,"close":2226,"change":1259,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-04-24",11.655,11.03,14.65,26.51,2733700,{"date":181,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},12.48,12.7,11.575,11.58,-0.9,-7.21,1487800]