[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCRP":3,"homepage-market-summary":28,"stock-historical-MCRP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MCRP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Micropolis AI Robotics","NYSE American",null,"Common Stock","Micropolis AI Robotics is a UAE-based robotics manufacturer operating in autonomous systems. It develops robotics and autonomous driving technologies for use by corporate and government entities, applying artificial intelligence to support machine perception, decision-making, and mobility.","69",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.612,0.72,0.6001,0.705,-0.093,-13.19,298931.506337,751,0.6327,4.615,420477.2909897968,0.3,398,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},334144,121962400.038439,-77.16,"2025-04-24",[181,182,192,202,212,222,232,243,254,265,274,285,296,306,316,326,336,344,353,363,373,383,393,404,414,424,433,442,451,461,469,478,487,496,506,514,523,532,540,550,558,566,574,581,590,597,605,611,620,626,632,638,645,653,659,666,673,678,682,686,690,696,701,708,715,721,729,735,742,749,755,763,769,774,780,786,791,797,806,813,819,825,831,835,841,848,853,860,865,871,879,886,892,898,906,913,918,925,933,937,943,951,955,961,968,973,978,985,991,996,1002,1010,1016,1020,1023,1028,1032,1038,1045,1049,1053,1057,1060,1064,1068,1073,1077,1081,1086,1090,1094,1100,1105,1109,1114,1117,1121,1126,1132,1141,1148,1157,1164,1170,1177,1185,1191,1200,1207,1215,1222,1228,1235,1241,1246,1251,1259,1265,1274,1279,1285,1289,1294,1299,1306,1312,1318,1323,1330,1336,1343,1349,1355,1360,1363,1366,1373,1378,1382,1386,1392,1396,1402,1408,1412,1418,1422,1425,1431,1436,1440,1447,1453,1457,1461,1464,1469,1476,1480,1486,1489,1493,1497,1501,1506,1510,1514,1520,1529,1536,1540,1546,1553,1560,1563,1567,1570,1575,1578,1582,1586,1592,1597,1602,1606,1609,1612,1616,1620,1625,1628,1633,1638,1642,1645,1651,1656,1662,1668,1673,1677,1682,1686,1690,1694,1700,1705,1708,1713,1717,1721,1724,1727,1733,1736,1739,1743,1749,1754,1758,1762,1767,1771,1776,1781,1784,1788,1793,1797,1800,1804,1808,1811,1814,1818,1821,1824,1828,1832,1838,1842,1846,1849,1854,1859,1863,1867,1873,1877,1881,1885,1890,1894,1900,1906,1910,1915,1919,1924,1929,1934,1938,1943,1948,1952,1958,1965,1968,1972,1977,1982,1989,1993,1998,2006,2012,2015,2021,2024,2029,2032,2038,2045,2049,2052,2056,2061,2066,2072,2076,2082,2086,2091,2096,2103,2109,2113,2118,2121,2125,2131,2135,2139,2145,2150,2153,2158,2162,2167,2171,2176,2181,2185,2190,2193,2198,2202,2207,2211,2214,2218,2222,2226,2229,2233],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.68,0.7074,0.6565,0.0249,3.66,139603.598979,598,0.6791,{"date":193,"open":86,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.780222,0.65,0.6801,-0.0549,-7.47,179147.307678,1136,0.7229,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",0.7764,0.6213,0.735,-0.0206,-2.73,342313.803146,1169,0.7065,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",0.82,0.7553,0.7556,-0.0444,-5.55,60896.132365,899,0.7777,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",0.77,0.8181,0.8,0.0229,2.95,64843.430246,464,0.7868,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",0.78,0.820848,0.768,0.7771,-0.0019,-0.24,48741.944389,515,0.783,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",0.806,0.8199,0.7502,0.77895,0.0047,0.61,107500.819294,479,0.7863,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.81,0.8101,0.7108,0.7743,-0.0542,-6.54,99361.466255,549,0.7749,{"date":266,"open":267,"high":267,"low":226,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",0.8627,0.8285,-0.0015,-0.18,86372.941421,510,0.828,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",0.8803,0.9112,0.823,0.83,-0.0387,-4.45,132000.095173,1035,0.8615,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.824,0.8699,0.8213,0.8687,0.0638,7.93,83511.681257,782,0.8417,{"date":297,"open":226,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",0.8593,0.7869,0.8049,0.0048,0.6,107027.068537,736,0.8155,{"date":307,"open":226,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",0.8511,0.7722,0.8001,0.0051,0.64,198193.92564,653,0.7822,{"date":317,"open":287,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",0.839,0.754976,0.795,-0.0079,-0.98,95793.965937,719,0.792,{"date":327,"open":256,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",0.8363,0.7629,0.8029,-0.0071,-0.88,247061.709449,805,0.8038,{"date":337,"open":120,"high":338,"low":256,"close":256,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",0.9199,-0.09,-10,173550.119851,765,0.8672,{"date":345,"open":346,"high":120,"low":347,"close":120,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",0.865,0.85,0.03,3.45,163871.539878,568,0.8677,{"date":354,"open":355,"high":356,"low":357,"close":130,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",0.923,0.93,0.8634,-0.03,-3.33,236791.433234,652,0.8874,{"date":364,"open":365,"high":366,"low":367,"close":120,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",0.95,0.97,0.89,-0.0448,-4.74,156398.911911,717,0.9097,{"date":374,"open":375,"high":366,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",0.94,0.9275,0.9448,0.0217,2.35,86369.810297,628,0.9486,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",0.9617,0.9699,0.9231,-0.0513,-5.26,175257.079323,790,0.9383,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",0.9922,0.9998,0.92,0.9744,0.0143,1.49,225722.279897,792,0.949,{"date":405,"open":406,"high":173,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.9463,0.9379,0.9601,0.0148,1.57,405412.276006,998,0.9818,{"date":415,"open":416,"high":417,"low":367,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",0.9851,0.9989,0.9453,-0.0427,-4.32,368346.881146,938,0.9428,{"date":425,"open":366,"high":426,"low":397,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",1.0195,0.988,0.028,2.92,358601.737513,1325,0.9706,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",1.05,0.96,-0.08,-7.69,426884.841405,1667,0.9883,{"date":443,"open":173,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",1.04,0.9534,0.02,1.96,595142.766772,1989,1.0071,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",1.07,1.01,1.02,-0.06,-5.56,450791.365078,2069,1.0273,{"date":462,"open":463,"high":463,"low":445,"close":464,"change":437,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",1.15,1.08,-6.9,3355992.556632,13480,1.1048,{"date":470,"open":115,"high":471,"low":472,"close":473,"change":437,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",1.26,1.1401,1.16,-6.45,6107515.503363,25963,1.3884,{"date":479,"open":480,"high":481,"low":115,"close":482,"change":348,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",1.23,1.3062,1.24,2.48,159240.573495,684,1.2509,{"date":488,"open":482,"high":489,"low":490,"close":491,"change":437,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",1.32,1.18,1.21,-6.2,113388.859264,578,1.2233,{"date":497,"open":489,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",1.45,1.22,1.29,-0.01,-0.77,424142.731622,1135,1.3074,{"date":507,"open":490,"high":508,"low":463,"close":509,"change":80,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",1.36,1.3,12.07,794705.811768,1912,1.2525,{"date":515,"open":516,"high":499,"low":517,"close":473,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",1.1,1.0991,0.12,11.54,519872.771794,1662,1.1502,{"date":524,"open":525,"high":526,"low":454,"close":444,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",1.17,1.1895,-0.12,-10.34,340712.022613,1289,1.0726,{"date":533,"open":473,"high":534,"low":535,"close":473,"change":348,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",1.1863,1.09,2.65,128904.952255,599,1.145,{"date":541,"open":525,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",1.19,1.065,1.13,-0.04,-3.42,256945.867084,1142,1.0962,{"date":551,"open":500,"high":500,"low":552,"close":525,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",1.12,-0.1,-7.87,283930.772993,1614,1.187,{"date":559,"open":509,"high":509,"low":480,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",1.27,-0.02,-1.55,119398.97628,595,1.2685,{"date":567,"open":568,"high":509,"low":569,"close":500,"change":348,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",1.28,1.235,2.38,93256.414685,975,1.2698,{"date":575,"open":560,"high":576,"low":499,"close":471,"change":577,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",1.31,0,136968.048645,920,1.279,{"date":582,"open":583,"high":584,"low":585,"close":471,"change":561,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",1.34,1.3572,1.25,-1.56,51904.408783,328,1.3058,{"date":591,"open":471,"high":592,"low":471,"close":568,"change":561,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",1.35,-1.54,131830.225192,676,1.3032,{"date":598,"open":568,"high":599,"low":600,"close":509,"change":348,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",1.4,1.2681,2.36,154622.641283,817,1.3271,{"date":606,"open":509,"high":576,"low":480,"close":560,"change":456,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",-4.51,50674.611885,436,1.2854,{"date":612,"open":500,"high":613,"low":560,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",1.3762,1.33,0.08,6.4,124226.119904,405,1.3025,{"date":621,"open":489,"high":508,"low":585,"close":585,"change":456,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",-4.58,83984.17863,579,1.2982,{"date":627,"open":576,"high":628,"low":482,"close":576,"change":629,"percent_change":224,"volume":630,"transactions":402,"vwap":631},"2026-07-28",1.38,0.01,194454.87688,1.3185,{"date":633,"open":576,"high":583,"low":115,"close":509,"change":446,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",1.56,168420.225516,1105,1.2669,{"date":639,"open":489,"high":640,"low":115,"close":568,"change":629,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",1.37,0.79,276639.615191,1721,1.298,{"date":646,"open":508,"high":647,"low":525,"close":560,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",1.46,0.06,4.96,681159.403226,3854,1.3104,{"date":654,"open":490,"high":500,"low":473,"close":491,"change":348,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",2.54,258396.517233,1385,1.2311,{"date":660,"open":480,"high":661,"low":525,"close":490,"change":561,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",1.263,-1.67,183570.271232,808,1.2121,{"date":667,"open":525,"high":585,"low":668,"close":115,"change":348,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",1.11,2.56,442698.642577,1700,1.1902,{"date":674,"open":471,"high":568,"low":668,"close":525,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":525},"2026-07-17",-0.05,-4.1,76100,{"date":679,"open":499,"high":576,"low":499,"close":499,"change":358,"percent_change":680,"volume":681,"transactions":9,"vwap":499},"2026-07-16",-2.4,60300,{"date":683,"open":576,"high":576,"low":463,"close":585,"change":358,"percent_change":684,"volume":685,"transactions":9,"vwap":585},"2026-07-15",-2.34,123800,{"date":687,"open":614,"high":640,"low":471,"close":568,"change":545,"percent_change":688,"volume":689,"transactions":9,"vwap":568},"2026-07-14",-3.03,106300,{"date":691,"open":692,"high":693,"low":489,"close":489,"change":270,"percent_change":694,"volume":695,"transactions":9,"vwap":489},"2026-07-13",1.47,1.475,-12,198600,{"date":697,"open":698,"high":699,"low":400,"close":698,"change":577,"percent_change":577,"volume":700,"transactions":9,"vwap":698},"2026-07-10",1.5,1.54,94400,{"date":702,"open":703,"high":704,"low":705,"close":698,"change":339,"percent_change":706,"volume":707,"transactions":9,"vwap":698},"2026-07-09",1.53,1.64,1.41,-5.66,214000,{"date":709,"open":710,"high":711,"low":698,"close":712,"change":456,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-08",1.58,1.7,1.59,-3.64,121400,{"date":716,"open":711,"high":711,"low":717,"close":718,"change":675,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-07",1.55,1.65,-2.94,79500,{"date":722,"open":723,"high":724,"low":725,"close":711,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":711},"2026-07-06",1.63,1.78,1.61,0.07,4.29,104100,{"date":730,"open":731,"high":731,"low":723,"close":723,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-07-02",1.76,-0.14,-7.91,117700,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":456,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-01",1.81,1.73,1.77,-3.28,67400,{"date":743,"open":744,"high":745,"low":723,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",1.67,1.83,0.17,10.24,204800,{"date":750,"open":725,"high":739,"low":717,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",1.66,0.1,6.41,289600,{"date":756,"open":757,"high":758,"low":759,"close":634,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":634},"2026-06-26",1.69,1.75,1.43,-0.15,-8.77,294600,{"date":764,"open":751,"high":758,"low":712,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",1.71,0.05,3.01,140900,{"date":770,"open":757,"high":771,"low":704,"close":751,"change":527,"percent_change":772,"volume":773,"transactions":9,"vwap":751},"2026-06-24",1.8,-6.74,252000,{"date":775,"open":776,"high":777,"low":778,"close":724,"change":675,"percent_change":208,"volume":779,"transactions":9,"vwap":724},"2026-06-23",1.79,1.89,1.74,228200,{"date":781,"open":757,"high":782,"low":704,"close":745,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":745},"2026-06-22",1.9,0.09,5.17,309800,{"date":787,"open":788,"high":789,"low":634,"close":778,"change":629,"percent_change":36,"volume":790,"transactions":9,"vwap":778},"2026-06-18",1.6,1.87,834200,{"date":792,"open":379,"high":793,"low":723,"close":738,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":738},"2026-06-17",2.44,-0.35,-16.83,13459100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-16",2.01,2.19,1.91,2.08,0.16,8.33,7826300,{"date":807,"open":808,"high":809,"low":782,"close":810,"change":766,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",1.97,2.032,1.92,2.67,70700,{"date":814,"open":815,"high":816,"low":745,"close":789,"change":110,"percent_change":817,"volume":818,"transactions":9,"vwap":789},"2026-06-12",1.961,2.09,-8.33,103800,{"date":820,"open":821,"high":822,"low":789,"close":823,"change":348,"percent_change":400,"volume":824,"transactions":9,"vwap":823},"2026-06-11",2,2.05,2.04,77600,{"date":826,"open":802,"high":827,"low":828,"close":799,"change":437,"percent_change":829,"volume":830,"transactions":9,"vwap":799},"2026-06-10",2.095,1.94,-3.83,65500,{"date":832,"open":816,"high":833,"low":821,"close":816,"change":629,"percent_change":44,"volume":834,"transactions":9,"vwap":816},"2026-06-09",2.28,54100,{"date":836,"open":837,"high":833,"low":838,"close":802,"change":110,"percent_change":839,"volume":840,"transactions":9,"vwap":802},"2026-06-08",2.17,2.02,-7.56,41800,{"date":842,"open":843,"high":843,"low":782,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-05",2.3,2.25,-0.11,-4.66,229900,{"date":849,"open":833,"high":570,"low":850,"close":601,"change":648,"percent_change":851,"volume":852,"transactions":9,"vwap":601},"2026-06-04",2.23,2.61,72100,{"date":854,"open":855,"high":856,"low":843,"close":843,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":843},"2026-06-03",2.47,2.49,-0.2,-8,104700,{"date":861,"open":669,"high":536,"low":855,"close":862,"change":545,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",2.5,-1.57,127000,{"date":866,"open":867,"high":868,"low":869,"close":655,"change":527,"percent_change":607,"volume":870,"transactions":9,"vwap":655},"2026-06-01",2.57,2.79,2.525,295000,{"date":872,"open":867,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-29",2.74,2.46,2.66,0.093,3.62,278300,{"date":880,"open":669,"high":875,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-28",2.4,2.567,0.057,2.27,91400,{"date":887,"open":862,"high":888,"low":874,"close":889,"change":783,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-27",2.62,2.51,3.72,87100,{"date":893,"open":669,"high":894,"low":843,"close":895,"change":110,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-26",2.89,2.42,-6.56,434900,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",2.875,2.55,2.59,-0.16,-5.82,186400,{"date":907,"open":908,"high":868,"low":909,"close":910,"change":615,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-21",2.64,2.6,2.75,3,99300,{"date":914,"open":536,"high":915,"low":669,"close":811,"change":561,"percent_change":916,"volume":917,"transactions":9,"vwap":811},"2026-05-20",2.85,-0.74,66000,{"date":919,"open":920,"high":921,"low":901,"close":922,"change":527,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-19",2.73,2.782,2.69,-4.27,67800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":339,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-18",2.93,2.947,2.63,2.81,-3.1,65400,{"date":934,"open":930,"high":935,"low":910,"close":935,"change":577,"percent_change":577,"volume":936,"transactions":9,"vwap":935},"2026-05-15",2.9,156100,{"date":938,"open":927,"high":939,"low":940,"close":935,"change":501,"percent_change":941,"volume":942,"transactions":9,"vwap":935},"2026-05-14",3.04,2.78,-0.34,117800,{"date":944,"open":945,"high":946,"low":655,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-13",2.595,3.1,2.91,0.31,11.92,357900,{"date":952,"open":851,"high":873,"low":901,"close":909,"change":501,"percent_change":953,"volume":954,"transactions":9,"vwap":909},"2026-05-12",-0.38,40100,{"date":956,"open":957,"high":958,"low":957,"close":851,"change":675,"percent_change":959,"volume":960,"transactions":9,"vwap":851},"2026-05-11",2.58,2.77,-1.88,50900,{"date":962,"open":963,"high":964,"low":965,"close":875,"change":446,"percent_change":966,"volume":967,"transactions":9,"vwap":875},"2026-05-08",2.68,2.719,2.504,0.76,69600,{"date":969,"open":958,"high":970,"low":971,"close":908,"change":437,"percent_change":719,"volume":972,"transactions":9,"vwap":908},"2026-05-07",3.57,2.351,849800,{"date":974,"open":908,"high":930,"low":908,"close":975,"change":629,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-06",2.72,0.37,31500,{"date":979,"open":927,"high":927,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-05",2.665,2.71,-0.19,-6.55,25700,{"date":986,"open":987,"high":228,"low":868,"close":935,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":935},"2026-05-04",2.87,0.18,6.62,110800,{"date":992,"open":902,"high":993,"low":994,"close":975,"change":726,"percent_change":908,"volume":995,"transactions":9,"vwap":975},"2026-05-01",2.828,2.553,52900,{"date":997,"open":874,"high":998,"low":999,"close":536,"change":87,"percent_change":1000,"volume":1001,"transactions":9,"vwap":536},"2026-04-30",2.7,2.411,9.05,184200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":456,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-29",2.45,2.505,2.325,2.43,-2.41,94100,{"date":1011,"open":1012,"high":1013,"low":895,"close":856,"change":675,"percent_change":1014,"volume":1015,"transactions":9,"vwap":856},"2026-04-28",2.53,2.684,-1.97,86100,{"date":1017,"open":655,"high":929,"low":483,"close":655,"change":615,"percent_change":1018,"volume":1019,"transactions":9,"vwap":655},"2026-04-27",3.25,29000,{"date":1021,"open":895,"high":888,"low":895,"close":874,"change":577,"percent_change":577,"volume":1022,"transactions":9,"vwap":874},"2026-04-24",75100,{"date":1024,"open":669,"high":909,"low":1025,"close":874,"change":437,"percent_change":1026,"volume":1027,"transactions":9,"vwap":874},"2026-04-23",2.402,-3.15,53200,{"date":1029,"open":1030,"high":851,"low":862,"close":655,"change":150,"percent_change":788,"volume":1031,"transactions":9,"vwap":655},"2026-04-22",2.565,71800,{"date":1033,"open":929,"high":536,"low":1034,"close":862,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":862},"2026-04-21",2.33,-0.046,-1.81,198700,{"date":1039,"open":536,"high":1040,"low":856,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-20",2.76,2.546,-0.124,-4.64,56300,{"date":1046,"open":920,"high":1047,"low":901,"close":811,"change":752,"percent_change":1048,"volume":1022,"transactions":9,"vwap":811},"2026-04-17",2.8,3.89,{"date":1050,"open":901,"high":922,"low":889,"close":867,"change":358,"percent_change":1051,"volume":1052,"transactions":9,"vwap":867},"2026-04-16",-1.15,65200,{"date":1054,"open":957,"high":894,"low":669,"close":909,"change":752,"percent_change":1055,"volume":1056,"transactions":9,"vwap":909},"2026-04-15",4,172700,{"date":1058,"open":902,"high":909,"low":856,"close":862,"change":577,"percent_change":577,"volume":1059,"transactions":9,"vwap":862},"2026-04-14",30500,{"date":1061,"open":881,"high":902,"low":881,"close":862,"change":726,"percent_change":1062,"volume":1063,"transactions":9,"vwap":862},"2026-04-13",2.88,21900,{"date":1065,"open":1004,"high":909,"low":881,"close":1007,"change":437,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1007},"2026-04-10",-3.19,46900,{"date":1069,"open":655,"high":909,"low":1070,"close":889,"change":437,"percent_change":1071,"volume":1072,"transactions":9,"vwap":889},"2026-04-09",2.436,-3.09,12400,{"date":1074,"open":998,"high":998,"low":655,"close":902,"change":752,"percent_change":1075,"volume":1076,"transactions":9,"vwap":902},"2026-04-08",4.02,62100,{"date":1078,"open":862,"high":536,"low":855,"close":856,"change":545,"percent_change":1079,"volume":1080,"transactions":9,"vwap":856},"2026-04-07",-1.58,46700,{"date":1082,"open":856,"high":1083,"low":856,"close":1012,"change":629,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1012},"2026-04-06",2.748,0.4,44000,{"date":1087,"open":874,"high":669,"low":1034,"close":1088,"change":629,"percent_change":1084,"volume":1089,"transactions":9,"vwap":1088},"2026-04-02",2.52,18600,{"date":1091,"open":1012,"high":536,"low":1092,"close":889,"change":545,"percent_change":863,"volume":1093,"transactions":9,"vwap":889},"2026-04-01",2.455,24400,{"date":1095,"open":379,"high":909,"low":1096,"close":901,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":901},"2026-03-31",2.34,0.27,11.84,88600,{"date":1101,"open":881,"high":655,"low":1102,"close":833,"change":270,"percent_change":1103,"volume":1104,"transactions":9,"vwap":833},"2026-03-30",2.201,-7.32,78300,{"date":1106,"open":901,"high":536,"low":1007,"close":874,"change":339,"percent_change":1107,"volume":1108,"transactions":9,"vwap":874},"2026-03-27",-3.53,37300,{"date":1110,"open":958,"high":915,"low":837,"close":901,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":901},"2026-03-26",-0.21,-7.61,109900,{"date":1115,"open":930,"high":911,"low":998,"close":1040,"change":845,"percent_change":829,"volume":1116,"transactions":9,"vwap":1040},"2026-03-25",53600,{"date":1118,"open":767,"high":767,"low":958,"close":987,"change":545,"percent_change":1119,"volume":1120,"transactions":9,"vwap":987},"2026-03-24",-1.37,42200,{"date":1122,"open":981,"high":1123,"low":981,"close":947,"change":80,"percent_change":1124,"volume":1125,"transactions":9,"vwap":947},"2026-03-23",3.104,5.05,82600,{"date":1127,"open":1128,"high":1128,"low":875,"close":958,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":958},"2026-03-20",3.18,-0.5,-15.29,155900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-19",3.37,3.42,2.907,3.27,-0.13,-3.82,169400,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":960,"transactions":9,"vwap":1145},"2026-03-18",3.78,3.23,3.4,-0.44,-11.46,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-17",3.58,3.86,3.21,3.84,0.26,7.26,227000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1150,"change":1138,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1150},"2026-03-16",3.83,4.04,3.55,-3.5,169500,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":983,"volume":1169,"transactions":9,"vwap":1167},"2026-03-13",4.38,3.71,-0.26,91500,{"date":1171,"open":1172,"high":1173,"low":1135,"close":1174,"change":58,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-12",3.47,4.19,3.97,12.78,235300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":358,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-11",3.54,3.94,3.41,3.52,-0.85,114500,{"date":1186,"open":1180,"high":1187,"low":1134,"close":1161,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1161},"2026-03-10",4.03,-0.56,-13.63,218300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-09",4.42,4.497,3.8,4.11,-0.29,-6.59,146300,{"date":1201,"open":1202,"high":24,"low":877,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-06",3.77,4.4,0.44,11.11,533700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":270,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-05",4.12,4.17,3.843,3.96,-4.35,97500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":577,"percent_change":577,"volume":1221,"transactions":9,"vwap":1220},"2026-03-04",4.25,4.32,4.09,4.14,80600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1220,"change":903,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1220},"2026-03-03",4.35,3.92,-3.72,269200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":803,"percent_change":1151,"volume":1234,"transactions":9,"vwap":1233},"2026-03-02",3.75,4.44,3.08,4.3,327800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1220,"change":903,"percent_change":1226,"volume":1240,"transactions":9,"vwap":1220},"2026-02-27",4.28,4.45,3.93,152900,{"date":1242,"open":1243,"high":1233,"low":1153,"close":1233,"change":26,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1233},"2026-02-26",4.07,7.5,114200,{"date":1247,"open":1248,"high":1166,"low":1055,"close":1055,"change":903,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1055},"2026-02-25",4.2,-3.85,191100,{"date":1252,"open":1253,"high":1254,"low":1143,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-24",3.9,4.48,4.16,0.25,6.39,483500,{"date":1260,"open":1261,"high":1173,"low":1135,"close":1262,"change":988,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-23",3.69,3.91,4.83,533200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-20",3.29,3.862,3.24,3.73,0.5,15.48,494700,{"date":1275,"open":1276,"high":1277,"low":911,"close":1144,"change":615,"percent_change":655,"volume":1278,"transactions":9,"vwap":1144},"2026-02-19",3.16,3.35,127700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":110,"percent_change":1284,"volume":1214,"transactions":9,"vwap":1283},"2026-02-18",3.32,3.07,3.15,-5.12,{"date":1286,"open":1287,"high":349,"low":1287,"close":1281,"change":783,"percent_change":868,"volume":1288,"transactions":9,"vwap":1281},"2026-02-17",3.14,124100,{"date":1290,"open":1282,"high":1145,"low":1291,"close":1144,"change":87,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1144},"2026-02-13",3.061,7.31,152700,{"date":1295,"open":1047,"high":1018,"low":1047,"close":767,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":767},"2026-02-12",0.19,6.74,248300,{"date":1300,"open":908,"high":1301,"low":1088,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-11",2.84,2.82,0.23,8.88,92700,{"date":1307,"open":145,"high":767,"low":1308,"close":902,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":902},"2026-02-10",2.575,-0.4,-13.38,89100,{"date":1313,"open":910,"high":1314,"low":910,"close":1315,"change":87,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-09",3.05,2.99,7.94,66700,{"date":1319,"open":851,"high":1315,"low":851,"close":958,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":958},"2026-02-06",0.21,8.2,148100,{"date":1324,"open":1325,"high":1326,"low":669,"close":669,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":669},"2026-02-05",3.09,3.2,-0.59,-18.73,182900,{"date":1331,"open":1137,"high":1332,"low":1333,"close":1283,"change":1111,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1283},"2026-02-04",3.33,2.96,-6.25,200900,{"date":1337,"open":1338,"high":1339,"low":767,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-03",3.31,3.36,0.2,6.33,233200,{"date":1344,"open":1332,"high":1345,"low":1283,"close":1276,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1276},"2026-02-02",3.74,-0.25,-7.33,299700,{"date":1350,"open":1351,"high":1352,"low":911,"close":1181,"change":358,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1181},"2026-01-30",3.28,3.51,-0.87,961700,{"date":1356,"open":1269,"high":1150,"low":946,"close":1357,"change":746,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-29",3.44,5.2,685600,{"date":1361,"open":1326,"high":1339,"low":1062,"close":1137,"change":577,"percent_change":577,"volume":1362,"transactions":9,"vwap":1137},"2026-01-28",660500,{"date":1364,"open":1326,"high":1179,"low":1325,"close":1137,"change":629,"percent_change":948,"volume":1365,"transactions":9,"vwap":1137},"2026-01-27",522300,{"date":1367,"open":911,"high":1368,"low":975,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-26",3.5,3.26,0.38,13.19,512500,{"date":1374,"open":888,"high":767,"low":855,"close":1062,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1062},"2026-01-23",0.29,11.2,540500,{"date":1379,"open":874,"high":993,"low":881,"close":902,"change":80,"percent_change":1380,"volume":1381,"transactions":9,"vwap":902},"2026-01-22",5.71,286500,{"date":1383,"open":856,"high":922,"low":601,"close":1004,"change":437,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1004},"2026-01-21",-3.16,366800,{"date":1387,"open":1388,"high":998,"low":1388,"close":1012,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1012},"2026-01-20",2.1,0.39,18.22,870500,{"date":1393,"open":1034,"high":1034,"low":838,"close":1394,"change":760,"percent_change":983,"volume":1395,"transactions":9,"vwap":1394},"2026-01-16",2.14,301500,{"date":1397,"open":1398,"high":856,"low":1399,"close":1400,"change":783,"percent_change":1219,"volume":1401,"transactions":9,"vwap":1400},"2026-01-15",2.18,2.165,2.29,222700,{"date":1403,"open":822,"high":1404,"low":799,"close":1405,"change":988,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-14",2.283,2.2,8.91,174400,{"date":1409,"open":802,"high":802,"low":447,"close":838,"change":501,"percent_change":1410,"volume":1411,"transactions":9,"vwap":838},"2026-01-13",-0.49,76900,{"date":1413,"open":816,"high":1414,"low":93,"close":1415,"change":456,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-12",2.12,2.03,-2.87,144800,{"date":1419,"open":821,"high":1394,"low":1420,"close":816,"change":726,"percent_change":1172,"volume":1421,"transactions":9,"vwap":816},"2026-01-09",1.98,151100,{"date":1423,"open":821,"high":822,"low":810,"close":838,"change":577,"percent_change":577,"volume":1424,"transactions":9,"vwap":838},"2026-01-08",212900,{"date":1426,"open":1427,"high":1428,"low":765,"close":838,"change":1303,"percent_change":1429,"volume":1430,"transactions":9,"vwap":838},"2026-01-07",1.82,2.07,12.85,382900,{"date":1432,"open":778,"high":1433,"low":712,"close":776,"change":615,"percent_change":1434,"volume":1435,"transactions":9,"vwap":776},"2026-01-06",1.88,4.68,197900,{"date":1437,"open":400,"high":724,"low":400,"close":765,"change":783,"percent_change":1438,"volume":1439,"transactions":9,"vwap":765},"2026-01-05",5.56,188500,{"date":1441,"open":1442,"high":711,"low":1443,"close":1444,"change":1303,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-02",1.44,1.363,1.62,16.55,346900,{"date":1448,"open":560,"high":498,"low":585,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-31",1.39,0.11,8.59,178800,{"date":1454,"open":535,"high":489,"low":535,"close":568,"change":803,"percent_change":1455,"volume":1456,"transactions":9,"vwap":568},"2025-12-30",14.29,1064900,{"date":1458,"open":115,"high":480,"low":516,"close":552,"change":553,"percent_change":1459,"volume":1460,"transactions":9,"vwap":552},"2025-12-29",-8.2,99000,{"date":1462,"open":560,"high":560,"low":542,"close":499,"change":358,"percent_change":680,"volume":1463,"transactions":9,"vwap":499},"2025-12-26",25900,{"date":1465,"open":482,"high":1466,"low":499,"close":585,"change":1467,"percent_change":647,"volume":1468,"transactions":9,"vwap":585},"2025-12-24",1.288,0.018,28800,{"date":1470,"open":500,"high":1471,"low":115,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-23",1.339,1.232,-0.058,-4.5,92500,{"date":1477,"open":489,"high":640,"low":585,"close":500,"change":358,"percent_change":1478,"volume":1479,"transactions":9,"vwap":500},"2025-12-22",-2.27,240400,{"date":1481,"open":1482,"high":599,"low":471,"close":489,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":489},"2025-12-19",1.375,-0.07,-5.04,202400,{"date":1487,"open":1449,"high":692,"low":592,"close":1449,"change":629,"percent_change":16,"volume":1488,"transactions":9,"vwap":1449},"2025-12-18",239000,{"date":1490,"open":508,"high":599,"low":668,"close":628,"change":615,"percent_change":1491,"volume":1492,"transactions":9,"vwap":628},"2025-12-17",6.15,820700,{"date":1494,"open":500,"high":640,"low":491,"close":509,"change":675,"percent_change":1495,"volume":1496,"transactions":9,"vwap":509},"2025-12-16",-3.7,202800,{"date":1498,"open":585,"high":628,"low":115,"close":592,"change":752,"percent_change":1499,"volume":1500,"transactions":9,"vwap":592},"2025-12-15",8,334500,{"date":1502,"open":115,"high":1503,"low":516,"close":585,"change":501,"percent_change":1504,"volume":1505,"transactions":9,"vwap":585},"2025-12-12",1.282,-0.79,312700,{"date":1507,"open":455,"high":568,"low":455,"close":471,"change":1256,"percent_change":1508,"volume":1509,"transactions":9,"vwap":471},"2025-12-11",24.75,1856600,{"date":1511,"open":455,"high":464,"low":1512,"close":454,"change":629,"percent_change":173,"volume":1513,"transactions":9,"vwap":454},"2025-12-10",0.96499997,326900,{"date":1515,"open":130,"high":453,"low":1516,"close":173,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":173},"2025-12-09",0.82999998,0.119,13.51,532300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-08",0.95999998,0.98000002,0.87400001,0.88099998,-0.056,-5.98,194500,{"date":1530,"open":463,"high":463,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-05",0.85500002,0.93699998,-0.183,-16.34,797000,{"date":1537,"open":453,"high":585,"low":1522,"close":552,"change":456,"percent_change":1538,"volume":1539,"transactions":9,"vwap":552},"2025-12-04",-5.08,1425400,{"date":1541,"open":1542,"high":480,"low":1543,"close":490,"change":1084,"percent_change":1544,"volume":1545,"transactions":9,"vwap":490},"2025-12-03",0.81900001,0.722,51.28,10882000,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":982,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-02",0.98900002,0.68800002,0.77999997,-19.59,538700,{"date":1554,"open":585,"high":592,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-01",0.829,0.97000003,-0.37,-27.61,755400,{"date":1561,"open":509,"high":640,"low":115,"close":583,"change":577,"percent_change":577,"volume":1562,"transactions":9,"vwap":583},"2025-11-28",32000,{"date":1564,"open":489,"high":640,"low":560,"close":583,"change":766,"percent_change":1565,"volume":1566,"transactions":9,"vwap":583},"2025-11-26",3.88,66900,{"date":1568,"open":500,"high":576,"low":482,"close":500,"change":348,"percent_change":570,"volume":1569,"transactions":9,"vwap":500},"2025-11-25",73200,{"date":1571,"open":585,"high":489,"low":1572,"close":471,"change":648,"percent_change":1573,"volume":1574,"transactions":9,"vwap":471},"2025-11-24",1.239,5,85400,{"date":1576,"open":568,"high":568,"low":473,"close":115,"change":348,"percent_change":669,"volume":1577,"transactions":9,"vwap":115},"2025-11-21",90900,{"date":1579,"open":560,"high":614,"low":1580,"close":525,"change":553,"percent_change":554,"volume":1581,"transactions":9,"vwap":525},"2025-11-20",1.159,71100,{"date":1583,"open":499,"high":509,"low":1584,"close":560,"change":150,"percent_change":1018,"volume":1585,"transactions":9,"vwap":560},"2025-11-19",1.181,93600,{"date":1587,"open":568,"high":1588,"low":1589,"close":480,"change":339,"percent_change":1590,"volume":1591,"transactions":9,"vwap":480},"2025-11-18",1.284,1.113,-6.82,317400,{"date":1593,"open":1442,"high":1594,"low":1595,"close":489,"change":270,"percent_change":694,"volume":1596,"transactions":9,"vwap":489},"2025-11-17",1.51,1.245,89200,{"date":1598,"open":509,"high":1599,"low":490,"close":698,"change":752,"percent_change":1600,"volume":1601,"transactions":9,"vwap":698},"2025-11-14",1.729,7.14,265700,{"date":1603,"open":705,"high":705,"low":568,"close":599,"change":675,"percent_change":1604,"volume":1605,"transactions":9,"vwap":599},"2025-11-13",-3.45,140800,{"date":1607,"open":692,"high":717,"low":640,"close":498,"change":675,"percent_change":359,"volume":1608,"transactions":9,"vwap":498},"2025-11-12",57500,{"date":1610,"open":698,"high":710,"low":705,"close":698,"change":675,"percent_change":1611,"volume":824,"transactions":9,"vwap":698},"2025-11-11",-3.23,{"date":1613,"open":712,"high":1444,"low":498,"close":717,"change":561,"percent_change":1614,"volume":1615,"transactions":9,"vwap":717},"2025-11-10",-1.27,116900,{"date":1617,"open":599,"high":1444,"low":592,"close":410,"change":518,"percent_change":1618,"volume":1619,"transactions":9,"vwap":410},"2025-11-07",8.28,239300,{"date":1621,"open":725,"high":711,"low":1622,"close":498,"change":857,"percent_change":1623,"volume":1624,"transactions":9,"vwap":498},"2025-11-06",1.42,-12.12,95600,{"date":1626,"open":1444,"high":711,"low":634,"close":718,"change":783,"percent_change":1627,"volume":714,"transactions":9,"vwap":718},"2025-11-05",5.77,{"date":1629,"open":704,"high":1427,"low":1630,"close":634,"change":982,"percent_change":1631,"volume":1632,"transactions":9,"vwap":634},"2025-11-04",1.48,-10.86,384500,{"date":1634,"open":821,"high":821,"low":1635,"close":758,"change":982,"percent_change":1636,"volume":1637,"transactions":9,"vwap":758},"2025-11-03",1.691,-9.79,226900,{"date":1639,"open":447,"high":822,"low":810,"close":828,"change":561,"percent_change":1640,"volume":1641,"transactions":9,"vwap":828},"2025-10-31",-1.02,120900,{"date":1643,"open":777,"high":1398,"low":777,"close":447,"change":150,"percent_change":802,"volume":1644,"transactions":9,"vwap":447},"2025-10-30",275100,{"date":1646,"open":844,"high":1647,"low":737,"close":810,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":810},"2025-10-29",2.26,-0.32,-14.29,630500,{"date":1652,"open":1653,"high":833,"low":799,"close":1654,"change":561,"percent_change":332,"volume":1655,"transactions":9,"vwap":1654},"2025-10-28",2.22,2.24,353600,{"date":1657,"open":1658,"high":379,"low":1658,"close":1647,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1647},"2025-10-27",2.06,0.13,6.1,448900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":348,"percent_change":759,"volume":1667,"transactions":9,"vwap":1664},"2025-10-24",2.13,2.173,1.93,266200,{"date":1669,"open":801,"high":800,"low":737,"close":1388,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1388},"2025-10-23",0.28,15.38,598200,{"date":1674,"open":801,"high":1666,"low":718,"close":1427,"change":1138,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1427},"2025-10-22",-6.67,313400,{"date":1678,"open":1654,"high":843,"low":782,"close":93,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":93},"2025-10-21",-0.27,-12.16,577300,{"date":1683,"open":808,"high":844,"low":808,"close":1653,"change":79,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1653},"2025-10-20",18.09,529900,{"date":1687,"open":1688,"high":93,"low":731,"close":1433,"change":150,"percent_change":837,"volume":1689,"transactions":9,"vwap":1433},"2025-10-17",1.84,372800,{"date":1691,"open":1414,"high":843,"low":788,"close":1688,"change":1111,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1688},"2025-10-16",-10.24,534900,{"date":1695,"open":1647,"high":1696,"low":1666,"close":822,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":822},"2025-10-15",2.405,-0.23,-10.09,1117200,{"date":1701,"open":737,"high":811,"low":758,"close":833,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":833},"2025-10-14",0.52,29.55,4669200,{"date":1706,"open":711,"high":789,"low":498,"close":731,"change":766,"percent_change":429,"volume":1707,"transactions":9,"vwap":731},"2025-10-13",399000,{"date":1709,"open":1710,"high":821,"low":723,"close":765,"change":553,"percent_change":1711,"volume":1712,"transactions":9,"vwap":765},"2025-10-10",1.72,-5.52,746600,{"date":1714,"open":723,"high":782,"low":710,"close":737,"change":976,"percent_change":1715,"volume":1716,"transactions":9,"vwap":737},"2025-10-09",25.69,1273800,{"date":1718,"open":788,"high":788,"low":508,"close":1442,"change":553,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1442},"2025-10-08",-6.49,219500,{"date":1722,"open":710,"high":723,"low":1442,"close":699,"change":339,"percent_change":1711,"volume":1723,"transactions":9,"vwap":699},"2025-10-07",169200,{"date":1725,"open":717,"high":704,"low":1594,"close":723,"change":446,"percent_change":482,"volume":1726,"transactions":9,"vwap":723},"2025-10-06",190900,{"date":1728,"open":1630,"high":1444,"low":1729,"close":725,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":725},"2025-10-03",1.428,0.15,10.27,180000,{"date":1734,"open":692,"high":692,"low":592,"close":647,"change":766,"percent_change":1161,"volume":1735,"transactions":9,"vwap":647},"2025-10-02",108100,{"date":1737,"open":628,"high":400,"low":614,"close":705,"change":577,"percent_change":577,"volume":1738,"transactions":9,"vwap":705},"2025-10-01",165800,{"date":1740,"open":1630,"high":1630,"low":508,"close":705,"change":437,"percent_change":1741,"volume":1742,"transactions":9,"vwap":705},"2025-09-30",-5.37,105300,{"date":1744,"open":1594,"high":1745,"low":1746,"close":400,"change":561,"percent_change":1747,"volume":1748,"transactions":9,"vwap":400},"2025-09-29",1.543,1.372,-1.32,163500,{"date":1750,"open":711,"high":1751,"low":498,"close":1594,"change":110,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1594},"2025-09-26",1.715,-10.12,192800,{"date":1755,"open":634,"high":757,"low":1594,"close":1756,"change":766,"percent_change":1282,"volume":1757,"transactions":9,"vwap":1756},"2025-09-25",1.68,188700,{"date":1759,"open":821,"high":822,"low":705,"close":723,"change":1679,"percent_change":1760,"volume":1761,"transactions":9,"vwap":723},"2025-09-24",-14.21,845300,{"date":1763,"open":1764,"high":1388,"low":725,"close":782,"change":1256,"percent_change":1765,"volume":1766,"transactions":9,"vwap":782},"2025-09-23",1.86,15.15,2675700,{"date":1768,"open":692,"high":810,"low":759,"close":718,"change":105,"percent_change":1769,"volume":1770,"transactions":9,"vwap":718},"2025-09-22",17.02,1662200,{"date":1772,"open":647,"high":1773,"low":1449,"close":705,"change":339,"percent_change":1774,"volume":1775,"transactions":9,"vwap":705},"2025-09-19",1.525,-6,74700,{"date":1777,"open":583,"high":698,"low":1778,"close":698,"change":518,"percent_change":1779,"volume":1780,"transactions":9,"vwap":698},"2025-09-18",1.324,8.7,53400,{"date":1782,"open":692,"high":692,"low":509,"close":628,"change":1483,"percent_change":1783,"volume":677,"transactions":9,"vwap":628},"2025-09-17",-4.83,{"date":1785,"open":705,"high":1786,"low":705,"close":498,"change":648,"percent_change":1218,"volume":1787,"transactions":9,"vwap":498},"2025-09-16",1.52,40700,{"date":1789,"open":1442,"high":1630,"low":1790,"close":1449,"change":358,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1449},"2025-09-15",1.334,-2.11,49200,{"date":1794,"open":710,"high":710,"low":509,"close":1622,"change":760,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1622},"2025-09-12",-9.55,112900,{"date":1798,"open":400,"high":744,"low":705,"close":410,"change":648,"percent_change":1174,"volume":1799,"transactions":9,"vwap":410},"2025-09-11",65000,{"date":1801,"open":717,"high":788,"low":498,"close":1594,"change":675,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1594},"2025-09-10",-3.21,68500,{"date":1805,"open":788,"high":765,"low":692,"close":634,"change":675,"percent_change":1806,"volume":1807,"transactions":9,"vwap":634},"2025-09-09",-3.11,66200,{"date":1809,"open":710,"high":1810,"low":717,"close":725,"change":766,"percent_change":1152,"volume":1460,"transactions":9,"vwap":725},"2025-09-08",1.705,{"date":1812,"open":634,"high":1420,"low":400,"close":634,"change":348,"percent_change":447,"volume":1813,"transactions":9,"vwap":634},"2025-09-05",238200,{"date":1815,"open":744,"high":744,"low":1442,"close":703,"change":760,"percent_change":1816,"volume":1817,"transactions":9,"vwap":703},"2025-09-04",-8.93,71900,{"date":1819,"open":712,"high":757,"low":712,"close":1756,"change":615,"percent_change":1573,"volume":1820,"transactions":9,"vwap":1756},"2025-09-03",37600,{"date":1822,"open":711,"high":738,"low":703,"close":788,"change":339,"percent_change":1823,"volume":1775,"transactions":9,"vwap":788},"2025-09-02",-5.33,{"date":1825,"open":776,"high":771,"low":717,"close":757,"change":561,"percent_change":1826,"volume":1827,"transactions":9,"vwap":757},"2025-08-29",-1.17,51500,{"date":1829,"open":771,"high":1764,"low":1756,"close":765,"change":1830,"percent_change":369,"volume":1831,"transactions":9,"vwap":765},"2025-08-28",-0.085,111600,{"date":1833,"open":776,"high":782,"low":739,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-08-27",1.795,-0.055,-2.97,87900,{"date":1839,"open":810,"high":93,"low":1786,"close":1840,"change":577,"percent_change":577,"volume":1841,"transactions":9,"vwap":1840},"2025-08-26",1.85,98800,{"date":1843,"open":822,"high":802,"low":1840,"close":1840,"change":1346,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1840},"2025-08-25",-11.9,97800,{"date":1847,"open":1415,"high":1398,"low":777,"close":1388,"change":615,"percent_change":1212,"volume":1848,"transactions":9,"vwap":1388},"2025-08-22",122000,{"date":1850,"open":821,"high":1851,"low":782,"close":838,"change":752,"percent_change":1852,"volume":1853,"transactions":9,"vwap":838},"2025-08-21",2.175,5.21,179900,{"date":1855,"open":93,"high":1856,"low":1688,"close":810,"change":501,"percent_change":1857,"volume":1858,"transactions":9,"vwap":810},"2025-08-20",1.974,-0.52,55500,{"date":1860,"open":1398,"high":843,"low":1840,"close":1666,"change":1679,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1666},"2025-08-19",-12.27,129600,{"date":1864,"open":1865,"high":601,"low":1865,"close":1405,"change":982,"percent_change":1866,"volume":1807,"transactions":9,"vwap":1405},"2025-08-18",2.16,-7.95,{"date":1868,"open":1400,"high":874,"low":1388,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-15",2.39,0.35,17.16,781700,{"date":1874,"open":837,"high":1398,"low":1856,"close":823,"change":903,"percent_change":1875,"volume":1876,"transactions":9,"vwap":823},"2025-08-14",-7.27,41400,{"date":1878,"open":821,"high":1654,"low":712,"close":1405,"change":1256,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1405},"2025-08-13",12.82,176700,{"date":1882,"open":838,"high":1883,"low":1840,"close":93,"change":726,"percent_change":890,"volume":1884,"transactions":9,"vwap":93},"2025-08-12",2.159,48500,{"date":1886,"open":1394,"high":850,"low":744,"close":1433,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1433},"2025-08-11",-0.48,-20.34,151200,{"date":1891,"open":1647,"high":793,"low":1102,"close":601,"change":1730,"percent_change":1892,"volume":1893,"transactions":9,"vwap":601},"2025-08-08",6.79,50300,{"date":1895,"open":844,"high":1004,"low":1405,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-08-07",2.21,-0.152,-6.44,114000,{"date":1901,"open":93,"high":570,"low":93,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-06",2.362,0.422,21.75,182100,{"date":1907,"open":93,"high":1908,"low":725,"close":828,"change":1659,"percent_change":1909,"volume":1837,"transactions":9,"vwap":828},"2025-08-05",1.953,7.18,{"date":1911,"open":723,"high":447,"low":1912,"close":737,"change":1659,"percent_change":1913,"volume":1914,"transactions":9,"vwap":737},"2025-08-04",1.567,7.74,59200,{"date":1916,"open":751,"high":1917,"low":699,"close":1756,"change":501,"percent_change":1327,"volume":1918,"transactions":9,"vwap":1756},"2025-08-01",1.721,55800,{"date":1920,"open":739,"high":1921,"low":723,"close":757,"change":456,"percent_change":1922,"volume":1923,"transactions":9,"vwap":757},"2025-07-31",1.838,-3.43,50700,{"date":1925,"open":737,"high":1926,"low":758,"close":758,"change":339,"percent_change":1927,"volume":1928,"transactions":9,"vwap":758},"2025-07-30",2.061,-4.89,110300,{"date":1930,"open":1931,"high":1428,"low":731,"close":1688,"change":760,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1688},"2025-07-29",1.99,-7.54,81200,{"date":1935,"open":1653,"high":1653,"low":725,"close":1931,"change":1679,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1931},"2025-07-28",-11.95,149400,{"date":1939,"open":837,"high":1400,"low":1940,"close":1647,"change":1450,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1647},"2025-07-25",2.15,5.12,60100,{"date":1944,"open":888,"high":998,"low":1388,"close":1940,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1940},"2025-07-24",-0.43,-16.67,986400,{"date":1949,"open":379,"high":1950,"low":379,"close":957,"change":358,"percent_change":1051,"volume":1951,"transactions":9,"vwap":957},"2025-07-23",2.767,125000,{"date":1953,"open":850,"high":851,"low":1954,"close":851,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":851},"2025-07-22",2.227,0.252,10.69,32700,{"date":1959,"open":483,"high":1960,"low":1414,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-21",2.534,2.358,-0.182,-7.17,140000,{"date":1966,"open":957,"high":981,"low":1869,"close":655,"change":339,"percent_change":546,"volume":1967,"transactions":9,"vwap":655},"2025-07-18",39000,{"date":1969,"open":874,"high":536,"low":1025,"close":929,"change":105,"percent_change":1970,"volume":1971,"transactions":9,"vwap":929},"2025-07-17",10.04,55100,{"date":1973,"open":963,"high":998,"low":1414,"close":1869,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1869},"2025-07-16",-0.232,-8.85,208700,{"date":1978,"open":930,"high":935,"low":901,"close":1979,"change":1111,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-15",2.622,-7.42,164600,{"date":1983,"open":1984,"high":1314,"low":981,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-14",3.02,2.832,-0.188,-6.23,172900,{"date":1990,"open":947,"high":1282,"low":940,"close":1984,"change":726,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1984},"2025-07-11",2.37,57800,{"date":1994,"open":1995,"high":1283,"low":915,"close":228,"change":1996,"percent_change":911,"volume":1997,"transactions":9,"vwap":228},"2025-07-10",2.97,0.086,229200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-09",3.7,2.776,2.864,-0.826,-22.38,306600,{"date":2007,"open":911,"high":1345,"low":2008,"close":1261,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1261},"2025-07-08",2.995,0.69,23,198500,{"date":2013,"open":987,"high":911,"low":987,"close":911,"change":1659,"percent_change":2014,"volume":1125,"transactions":9,"vwap":911},"2025-07-07",4.53,{"date":2016,"open":927,"high":2017,"low":2018,"close":987,"change":110,"percent_change":2019,"volume":2020,"transactions":9,"vwap":987},"2025-07-03",3.038,2.761,-5.59,23700,{"date":2022,"open":228,"high":939,"low":920,"close":939,"change":615,"percent_change":998,"volume":2023,"transactions":9,"vwap":939},"2025-07-02",49600,{"date":2025,"open":767,"high":2026,"low":915,"close":1333,"change":358,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1333},"2025-07-01",3.115,-1,54400,{"date":2030,"open":145,"high":1283,"low":915,"close":1315,"change":615,"percent_change":910,"volume":2031,"transactions":9,"vwap":1315},"2025-06-30",78400,{"date":2033,"open":145,"high":1984,"low":2034,"close":947,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":947},"2025-06-27",2.86,-0.079,-2.64,11000,{"date":2039,"open":946,"high":946,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-06-26",2.935,2.989,-0.101,-3.27,12300,{"date":2046,"open":2047,"high":2026,"low":915,"close":1325,"change":150,"percent_change":576,"volume":2048,"transactions":9,"vwap":1325},"2025-06-25",3.11,26600,{"date":2050,"open":1314,"high":2047,"low":1062,"close":1314,"change":783,"percent_change":939,"volume":2051,"transactions":9,"vwap":1314},"2025-06-24",14300,{"date":2053,"open":1315,"high":767,"low":2054,"close":1333,"change":358,"percent_change":2027,"volume":2055,"transactions":9,"vwap":1333},"2025-06-23",2.596,97300,{"date":2057,"open":946,"high":2058,"low":1047,"close":1315,"change":752,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1315},"2025-06-20",3.229,3.46,31200,{"date":2062,"open":1269,"high":1332,"low":868,"close":894,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":894},"2025-06-18",-0.368,-11.3,51800,{"date":2067,"open":894,"high":2068,"low":1047,"close":2069,"change":2070,"percent_change":2071,"volume":1831,"transactions":9,"vwap":2069},"2025-06-17",3.282,3.258,0.408,14.32,{"date":2073,"open":811,"high":935,"low":1308,"close":915,"change":26,"percent_change":2074,"volume":2075,"transactions":9,"vwap":915},"2025-06-16",11.76,49500,{"date":2077,"open":1062,"high":2078,"low":2079,"close":901,"change":794,"percent_change":2080,"volume":2081,"transactions":9,"vwap":901},"2025-06-13",3.151,2.425,-12.07,92400,{"date":2083,"open":946,"high":2084,"low":935,"close":935,"change":110,"percent_change":2085,"volume":1780,"transactions":9,"vwap":935},"2025-06-12",3.336,-5.54,{"date":2087,"open":2088,"high":1269,"low":2034,"close":1282,"change":446,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1282},"2025-06-11",2.885,0.66,58400,{"date":2092,"open":2093,"high":1283,"low":915,"close":1314,"change":2094,"percent_change":680,"volume":2095,"transactions":9,"vwap":1314},"2025-06-10",3.03,-0.075,78800,{"date":2097,"open":1326,"high":2098,"low":767,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-09",3.335,3.125,-0.115,-3.55,48100,{"date":2104,"open":946,"high":2105,"low":2106,"close":1269,"change":518,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1269},"2025-06-06",3.419,2.908,3.85,107900,{"date":2110,"open":1128,"high":1128,"low":915,"close":2111,"change":1659,"percent_change":1224,"volume":2112,"transactions":9,"vwap":2111},"2025-06-05",3.12,115600,{"date":2114,"open":1004,"high":911,"low":999,"close":1315,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1315},"2025-06-04",0.59,24.58,339500,{"date":2119,"open":655,"high":867,"low":881,"close":881,"change":577,"percent_change":577,"volume":2120,"transactions":9,"vwap":881},"2025-06-03",63600,{"date":2122,"open":1007,"high":483,"low":881,"close":881,"change":2123,"percent_change":2124,"volume":2051,"transactions":9,"vwap":881},"2025-06-02",-0.031,-1.28,{"date":2126,"open":601,"high":2127,"low":601,"close":2128,"change":2129,"percent_change":150,"volume":2130,"transactions":9,"vwap":2128},"2025-05-30",2.477,2.431,0.001,36800,{"date":2132,"open":884,"high":793,"low":1865,"close":1007,"change":80,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1007},"2025-05-29",6.11,38300,{"date":2136,"open":601,"high":1007,"low":2137,"close":1400,"change":358,"percent_change":2138,"volume":2044,"transactions":9,"vwap":1400},"2025-05-28",2.186,-1.29,{"date":2140,"open":843,"high":2141,"low":1405,"close":2142,"change":752,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-05-27",2.397,2.32,4.5,12200,{"date":2146,"open":837,"high":379,"low":2147,"close":1653,"change":561,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1653},"2025-05-23",2.161,-0.89,24700,{"date":2151,"open":1394,"high":1647,"low":822,"close":1654,"change":615,"percent_change":2000,"volume":2152,"transactions":9,"vwap":1654},"2025-05-22",35700,{"date":2154,"open":1398,"high":2155,"low":2156,"close":1865,"change":358,"percent_change":1119,"volume":2157,"transactions":9,"vwap":1865},"2025-05-21",2.265,2.022,16300,{"date":2159,"open":1865,"high":800,"low":823,"close":800,"change":1450,"percent_change":2160,"volume":2161,"transactions":9,"vwap":800},"2025-05-20",5.29,16900,{"date":2163,"open":1405,"high":2164,"low":802,"close":802,"change":553,"percent_change":2165,"volume":2166,"transactions":9,"vwap":802},"2025-05-19",2.289,-4.59,54300,{"date":2168,"open":1405,"high":1400,"low":802,"close":1398,"change":527,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1398},"2025-05-16",-5.22,34200,{"date":2172,"open":2173,"high":902,"low":1405,"close":843,"change":2174,"percent_change":516,"volume":2175,"transactions":9,"vwap":843},"2025-05-15",2.31,0.025,124600,{"date":2177,"open":800,"high":1004,"low":1428,"close":2178,"change":2179,"percent_change":1272,"volume":2180,"transactions":9,"vwap":2178},"2025-05-14",2.275,0.305,145300,{"date":2182,"open":911,"high":946,"low":1442,"close":808,"change":2183,"percent_change":2184,"volume":1976,"transactions":9,"vwap":808},"2025-05-13",-0.99,-33.45,{"date":2186,"open":911,"high":1325,"low":2187,"close":1333,"change":561,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1333},"2025-05-12",2.752,-0.67,26800,{"date":2191,"open":1062,"high":911,"low":908,"close":145,"change":561,"percent_change":2188,"volume":2192,"transactions":9,"vwap":145},"2025-05-09",15200,{"date":2194,"open":2047,"high":2195,"low":875,"close":911,"change":110,"percent_change":2196,"volume":2197,"transactions":9,"vwap":911},"2025-05-08",3.138,-5.36,79000,{"date":2199,"open":908,"high":1128,"low":669,"close":2200,"change":157,"percent_change":2201,"volume":912,"transactions":9,"vwap":2200},"2025-05-07",3.17,20.99,{"date":2203,"open":895,"high":2204,"low":2173,"close":888,"change":80,"percent_change":2205,"volume":2206,"transactions":9,"vwap":888},"2025-05-06",2.643,5.65,64300,{"date":2208,"open":1007,"high":998,"low":2209,"close":483,"change":1450,"percent_change":2210,"volume":1063,"transactions":9,"vwap":483},"2025-05-05",2.427,4.64,{"date":2212,"open":811,"high":811,"low":601,"close":1991,"change":446,"percent_change":347,"volume":2213,"transactions":9,"vwap":1991},"2025-05-02",16100,{"date":2215,"open":379,"high":957,"low":2216,"close":379,"change":648,"percent_change":888,"volume":2217,"transactions":9,"vwap":379},"2025-05-01",2.224,19200,{"date":2219,"open":2220,"high":910,"low":1400,"close":1400,"change":501,"percent_change":1945,"volume":2221,"transactions":9,"vwap":1400},"2025-04-30",2.41,33800,{"date":2223,"open":1088,"high":655,"low":843,"close":843,"change":1697,"percent_change":2224,"volume":2225,"transactions":9,"vwap":843},"2025-04-29",-9.09,11300,{"date":2227,"open":1012,"high":998,"low":379,"close":1012,"change":348,"percent_change":115,"volume":2228,"transactions":9,"vwap":1012},"2025-04-28",14800,{"date":2230,"open":922,"high":2034,"low":570,"close":862,"change":270,"percent_change":2231,"volume":2232,"transactions":9,"vwap":862},"2025-04-25",-6.72,42500,{"date":179,"open":1047,"high":1301,"low":843,"close":963,"change":527,"percent_change":2234,"volume":2235,"transactions":9,"vwap":963},-4.29,27600]