[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLGO":3,"homepage-market-summary":30,"stock-historical-MLGO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MLGO","2026-10-06",{"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},"MicroAlgo, Inc. Ordinary Shares","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","MicroAlgo Inc is engaged in the development and application of bespoke central processing algorithms and provides solutions by integrating these algorithms with software or hardware, or both, to streamline digital services. Its services include algorithm optimization, accelerating computing power without hardware upgrades, lightweight data processing, and data intelligence services. Its technology and solutions are mainly in internet multimedia video advertising, where it provides advertising distribution solutions, software services, comprehensive solutions for enterprise customers, and intelligent chips solutions. It derives revenue from central processing algorithm services for internet advertisement and intelligent chips and services, with maximum revenue generated from Mainland PRC.","71","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.09,3.215,3.075,3.18,-0.09,-2.83,39716.202595,434,3.1271,11.47,3.02,207620.4358414502,0.8,1376,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},319.5,424417,154912108.396204,-98.81,"2025-04-24",[184,185,195,205,213,222,231,240,249,259,270,278,287,295,302,310,317,327,337,347,356,365,372,380,390,399,407,417,426,435,441,451,460,469,478,485,495,502,509,518,526,533,540,546,553,561,566,572,580,588,595,604,613,619,627,634,640,645,650,653,657,664,669,672,677,684,690,694,699,704,709,714,718,725,731,738,745,753,761,769,777,785,790,798,805,812,820,826,834,841,849,856,864,872,880,887,894,900,906,911,918,923,926,931,934,938,941,944,950,953,957,962,966,969,973,979,983,987,991,996,1001,1006,1011,1016,1021,1027,1031,1038,1044,1048,1053,1059,1065,1070,1075,1079,1085,1090,1097,1103,1108,1112,1116,1121,1126,1130,1135,1141,1147,1152,1157,1162,1167,1173,1178,1182,1186,1192,1196,1200,1204,1210,1216,1222,1226,1232,1235,1239,1245,1250,1256,1262,1268,1275,1282,1288,1296,1303,1309,1316,1323,1329,1337,1342,1347,1352,1356,1363,1370,1374,1380,1386,1391,1398,1404,1411,1418,1424,1432,1440,1446,1452,1459,1466,1474,1482,1489,1497,1502,1508,1514,1521,1527,1532,1537,1544,1550,1555,1559,1566,1571,1577,1582,1591,1600,1607,1613,1620,1626,1632,1639,1646,1655,1664,1670,1678,1685,1691,1698,1704,1711,1718,1724,1730,1739,1747,1755,1763,1769,1777,1785,1791,1797,1802,1808,1814,1821,1828,1835,1843,1851,1860,1867,1875,1883,1891,1898,1904,1909,1917,1925,1931,1937,1941,1949,1958,1963,1968,1973,1977,1982,1989,1995,2001,2006,2011,2015,2021,2029,2035,2041,2048,2052,2057,2060,2066,2071,2077,2081,2088,2094,2101,2109,2118,2125,2133,2142,2151,2159,2166,2172,2180,2188,2197,2206,2213,2220,2227,2236,2243,2249,2256,2263,2270,2278,2285,2292,2301,2308,2315,2323,2332,2339,2346,2353,2360,2365,2373,2379,2387,2396,2403,2409,2418,2427,2434,2440,2448,2452,2457,2465,2474,2483,2492,2500,2509,2518,2526,2534,2543,2552,2561,2570,2578,2587],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.165,3.2603,3.1178,0.01,0.32,18601.956296,346,3.1768,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.25,3.0624,3.17,-0.08,-2.46,43267.742228,516,3.1358,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.3,3.14,0,30269.815904,496,3.2183,{"date":214,"open":215,"high":216,"low":215,"close":197,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",3.19,3.32,0.08,2.52,37529.79965,435,3.2424,{"date":223,"open":224,"high":224,"low":225,"close":199,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",3.22,3.12,0.05,1.6,20427.152295,426,3.1642,{"date":232,"open":233,"high":234,"low":225,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",3.23,3.45,-0.19,-5.74,48430.455059,644,3.1963,{"date":241,"open":197,"high":242,"low":233,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",3.4899,3.31,0.11,3.44,137051.123135,602,3.3635,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",3.42,3.43,3.2,-0.21,-6.16,90589.894948,757,3.3414,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",3.51,3.54,3.39,3.41,-0.05,-1.45,41681.025308,678,3.4567,{"date":271,"open":272,"high":273,"low":264,"close":272,"change":274,"percent_change":38,"volume":275,"transactions":276,"vwap":277},"2026-09-22",3.46,3.5788,0.02,61867.319077,523,3.4757,{"date":279,"open":280,"high":281,"low":282,"close":245,"change":283,"percent_change":284,"volume":285,"transactions":276,"vwap":286},"2026-09-21",3.495,3.6,3.4,0.03,0.88,48455.746018,3.4327,{"date":288,"open":252,"high":289,"low":264,"close":264,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",3.56,-0.04,-1.16,77251.311668,588,3.4842,{"date":296,"open":297,"high":281,"low":282,"close":234,"change":265,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",3.59,-1.43,66334.719672,524,3.4653,{"date":303,"open":264,"high":261,"low":264,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",3.5,0.06,1.74,30117.952607,456,3.4682,{"date":311,"open":207,"high":281,"low":207,"close":245,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.066,1.96,51320.314664,511,3.4581,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",3.64,3.33,3.374,-0.276,-7.56,83703.32808,856,3.4996,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",3.67,3.8,3.65,-0.02,-0.54,29982.932167,518,3.7221,{"date":338,"open":339,"high":340,"low":341,"close":329,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",3.83,3.96,3.66,-0.13,-3.42,49257.753449,733,3.8067,{"date":348,"open":349,"high":350,"low":330,"close":330,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",3.93,3.98,-0.16,-4.04,71760.951026,781,3.9,{"date":357,"open":358,"high":359,"low":349,"close":340,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",3.99,4.06,-0.06,-1.49,52421.988331,432,3.9892,{"date":366,"open":367,"high":368,"low":340,"close":369,"change":209,"percent_change":209,"volume":370,"transactions":203,"vwap":371},"2026-09-04",4.13,4.2,4.02,36611.080765,4.0955,{"date":373,"open":374,"high":375,"low":349,"close":369,"change":20,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",4.15,4.2399,-2.19,25771.900788,343,4.1031,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",3.84,4.24,4.11,0.3,7.87,40232.740282,671,4.0879,{"date":391,"open":340,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",4.08,3.81,-0.18,-4.51,44955.569879,646,3.9387,{"date":400,"open":369,"high":401,"low":402,"close":358,"change":265,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",4.0269,3.92,-1.24,41503.496206,562,3.9872,{"date":408,"open":367,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",4.1301,4.03,4.04,-0.1,-2.42,17774.53082,336,4.0951,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":283,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",4.05,4.2241,4.14,0.73,34863.114897,475,4.1373,{"date":427,"open":428,"high":429,"low":430,"close":384,"change":290,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4.12,4.259,4,-0.96,27902.876535,442,4.0899,{"date":436,"open":374,"high":437,"low":392,"close":374,"change":152,"percent_change":438,"volume":439,"transactions":363,"vwap":440},"2026-08-25",4.25,0.97,45802.832984,4.1554,{"date":442,"open":443,"high":444,"low":445,"close":384,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",4.18,4.22,4.1,-0.11,-2.61,19237.721361,422,4.1839,{"date":452,"open":453,"high":454,"low":455,"close":444,"change":265,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",4.26,4.36,4.16,-1.17,34652.404101,373,4.2689,{"date":461,"open":462,"high":463,"low":374,"close":464,"change":244,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",4.2095,4.32,4.27,2.64,26546.117267,430,4.2286,{"date":470,"open":455,"high":471,"low":472,"close":455,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",4.3734,4.1138,-0.01,-0.24,23490.716329,451,4.2047,{"date":479,"open":455,"high":437,"low":455,"close":480,"change":360,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",4.17,-1.42,13115.529943,276,4.2234,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":200,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",4.3,4.3697,4.1668,4.23,-1.86,15565.283259,364,4.2638,{"date":496,"open":444,"high":454,"low":368,"close":497,"change":305,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",4.31,1.41,38457.006332,489,4.2925,{"date":503,"open":410,"high":504,"low":410,"close":437,"change":505,"percent_change":480,"volume":506,"transactions":507,"vwap":508},"2026-08-13",4.29,0.17,71750.215431,735,4.1822,{"date":510,"open":511,"high":512,"low":430,"close":392,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",4.095,4.135,-0.07,-1.69,10303.337014,284,4.0814,{"date":519,"open":520,"high":443,"low":520,"close":374,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",4.01,0.07,1.72,26673.23689,326,4.1208,{"date":527,"open":359,"high":480,"low":528,"close":392,"change":20,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",3.95,-2.16,55060.508051,492,4.0507,{"date":534,"open":520,"high":443,"low":520,"close":480,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",0.15,3.73,46326.604747,444,4.1302,{"date":541,"open":369,"high":445,"low":430,"close":369,"change":473,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",-0.25,14725.772074,286,4.0469,{"date":547,"open":359,"high":512,"low":520,"close":410,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",-0.045,-1.1,13195.418426,301,4.0357,{"date":554,"open":430,"high":428,"low":430,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",4.075,0.015,0.37,32489.516434,409,4.0663,{"date":562,"open":410,"high":374,"low":430,"close":359,"change":473,"percent_change":542,"volume":563,"transactions":564,"vwap":565},"2026-08-03",52639.773498,571,4.0831,{"date":567,"open":359,"high":421,"low":430,"close":568,"change":274,"percent_change":53,"volume":569,"transactions":570,"vwap":571},"2026-07-31",4.07,31888.808323,528,4.0592,{"date":573,"open":340,"high":574,"low":340,"close":419,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.1499,0.105,2.66,26219.897057,400,4.0386,{"date":581,"open":582,"high":368,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":23,"vwap":587},"2026-07-29",4.09,3.945,-0.185,-4.48,28401.17397,4.0543,{"date":589,"open":582,"high":437,"low":590,"close":367,"change":513,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",4.057,-1.67,26586.030514,597,4.1507,{"date":596,"open":445,"high":597,"low":598,"close":368,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",4.34,4.0901,0.035,0.84,81112.475778,643,4.2268,{"date":605,"open":445,"high":606,"low":445,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",4.35,4.165,0.025,0.6,22136.425282,479,4.1991,{"date":614,"open":615,"high":606,"low":445,"close":421,"change":412,"percent_change":616,"volume":617,"transactions":458,"vwap":618},"2026-07-23",4.19,-2.36,15483.580789,4.1838,{"date":620,"open":621,"high":622,"low":621,"close":383,"change":623,"percent_change":624,"volume":625,"transactions":203,"vwap":626},"2026-07-22",4.065,4.41,0.09,2.17,31518.964391,4.2401,{"date":628,"open":374,"high":437,"low":629,"close":374,"change":244,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",4.105,2.72,39801.241295,445,4.1738,{"date":635,"open":359,"high":383,"low":430,"close":411,"change":226,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",1.25,42794.010315,586,4.0961,{"date":641,"open":430,"high":615,"low":642,"close":358,"change":446,"percent_change":643,"volume":644,"transactions":9,"vwap":358},"2026-07-17",3.97,-2.68,32000,{"date":646,"open":340,"high":368,"low":647,"close":445,"change":305,"percent_change":648,"volume":649,"transactions":9,"vwap":445},"2026-07-16",3.753,1.49,25800,{"date":651,"open":520,"high":582,"low":340,"close":411,"change":226,"percent_change":636,"volume":652,"transactions":9,"vwap":411},"2026-07-15",21600,{"date":654,"open":382,"high":392,"low":655,"close":358,"change":82,"percent_change":319,"volume":656,"transactions":9,"vwap":358},"2026-07-14",3.71,46500,{"date":658,"open":443,"high":659,"low":660,"close":661,"change":254,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-13",4.21,3.82,3.85,-5.17,43200,{"date":665,"open":480,"high":666,"low":520,"close":359,"change":20,"percent_change":667,"volume":668,"transactions":9,"vwap":359},"2026-07-10",4.28,-2.17,36300,{"date":670,"open":392,"high":444,"low":520,"close":374,"change":244,"percent_change":630,"volume":671,"transactions":9,"vwap":374},"2026-07-09",21200,{"date":673,"open":419,"high":392,"low":674,"close":411,"change":274,"percent_change":675,"volume":676,"transactions":9,"vwap":411},"2026-07-08",3.91,0.5,69500,{"date":678,"open":679,"high":680,"low":369,"close":369,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":369},"2026-07-07",4.33,4.4,-0.31,-7.16,45400,{"date":685,"open":421,"high":686,"low":582,"close":679,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":679},"2026-07-06",4.39,0.25,6.13,32800,{"date":691,"open":490,"high":597,"low":392,"close":392,"change":342,"percent_change":692,"volume":693,"transactions":9,"vwap":392},"2026-07-02",-3.09,29400,{"date":695,"open":350,"high":597,"low":350,"close":659,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":659},"2026-07-01",0.23,5.78,62600,{"date":700,"open":659,"high":659,"low":350,"close":350,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":350},"2026-06-30",-0.22,-5.24,83600,{"date":705,"open":659,"high":706,"low":368,"close":368,"change":290,"percent_change":707,"volume":708,"transactions":9,"vwap":368},"2026-06-29",4.343,-0.94,17500,{"date":710,"open":358,"high":606,"low":358,"close":383,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":383},"2026-06-26",0.2,4.95,27400,{"date":715,"open":497,"high":716,"low":528,"close":411,"change":112,"percent_change":352,"volume":717,"transactions":9,"vwap":411},"2026-06-25",4.405,58800,{"date":719,"open":720,"high":721,"low":659,"close":659,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":659},"2026-06-24",4.5,4.561,-0.35,-7.68,70200,{"date":726,"open":727,"high":728,"low":720,"close":729,"change":446,"percent_change":616,"volume":730,"transactions":9,"vwap":729},"2026-06-23",4.64,4.885,4.56,35400,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":112,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-22",4.85,5.02,4.67,-3.51,59700,{"date":739,"open":733,"high":740,"low":741,"close":742,"change":190,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-18",4.89,4.69,4.84,0.21,63300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":474,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-17",5.08,5.2,4.82,4.83,-4.73,59900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":623,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-16",5,5.23,4.97,5.07,1.81,59600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":623,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-15",4.96,5.47,4.91,4.98,1.84,122900,{"date":770,"open":771,"high":772,"low":773,"close":740,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":740},"2026-06-12",5.27,5.35,4.81,-0.32,-6.14,113000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":385,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-11",5.03,5.31,4.86,5.21,6.11,115500,{"date":786,"open":741,"high":787,"low":741,"close":765,"change":535,"percent_change":788,"volume":789,"transactions":9,"vwap":765},"2026-06-10",5.36,3.15,155000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":474,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-09",5.04,5.425,4.661,4.76,-4.8,118800,{"date":799,"open":733,"high":800,"low":801,"close":755,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":755},"2026-06-08",5.374,4.7,0.31,6.61,176300,{"date":806,"open":734,"high":807,"low":808,"close":741,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":741},"2026-06-05",5.112,4.6,-0.48,-9.28,126900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":305,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-04",5.11,5.3,4.9,5.17,1.17,143000,{"date":821,"open":822,"high":822,"low":814,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-03",5.99,-0.9,-14.98,304700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":20,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-02",6.1,6.26,5.89,6.01,-1.48,170000,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":217,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-06-01",6,6.5,5.85,1.33,299300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":244,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-29",5.91,6.17,5.53,6.02,1.86,235600,{"date":850,"open":851,"high":852,"low":853,"close":843,"change":854,"percent_change":757,"volume":855,"transactions":9,"vwap":843},"2026-05-28",5.63,6.19,5.477,0.28,494200,{"date":857,"open":858,"high":859,"low":860,"close":851,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":851},"2026-05-27",5.52,5.93,5.45,0.12,2.18,192700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":687,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-26",5.37,5.7,5.34,5.51,4.75,243000,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-22",5.84,6.32,5.26,-0.69,-11.6,512800,{"date":881,"open":882,"high":688,"low":748,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-21",5.28,5.95,0.59,11.01,1036700,{"date":888,"open":889,"high":890,"low":889,"close":787,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":787},"2026-05-20",3.79,6.87,1.53,39.95,9841300,{"date":895,"open":289,"high":430,"low":896,"close":339,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":339},"2026-05-19",3.53,0.1,2.68,269000,{"date":901,"open":902,"high":350,"low":289,"close":536,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":536},"2026-05-18",3.94,-0.61,-14.06,513300,{"date":907,"open":430,"high":908,"low":349,"close":597,"change":254,"percent_change":909,"volume":910,"transactions":9,"vwap":597},"2026-05-15",4.68,-4.62,9668700,{"date":912,"open":913,"high":914,"low":402,"close":915,"change":102,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-14",4.046,4.685,4.55,13.18,445800,{"date":919,"open":367,"high":920,"low":350,"close":369,"change":921,"percent_change":922,"volume":724,"transactions":9,"vwap":369},"2026-05-13",4.134,-0.14,-3.37,{"date":924,"open":445,"high":504,"low":568,"close":455,"change":152,"percent_change":438,"volume":925,"transactions":9,"vwap":455},"2026-05-12",111700,{"date":927,"open":428,"high":928,"low":392,"close":428,"change":929,"percent_change":67,"volume":930,"transactions":9,"vwap":428},"2026-05-11",4.37,-0.03,76300,{"date":932,"open":582,"high":680,"low":419,"close":374,"change":152,"percent_change":438,"volume":933,"transactions":9,"vwap":374},"2026-05-08",193600,{"date":935,"open":659,"high":666,"low":359,"close":384,"change":412,"percent_change":936,"volume":937,"transactions":9,"vwap":384},"2026-05-07",-2.38,61500,{"date":939,"open":411,"high":453,"low":350,"close":659,"change":505,"percent_change":659,"volume":940,"transactions":9,"vwap":659},"2026-05-06",107800,{"date":942,"open":419,"high":920,"low":340,"close":411,"change":305,"percent_change":943,"volume":668,"transactions":9,"vwap":411},"2026-05-05",1.51,{"date":945,"open":392,"high":946,"low":340,"close":350,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":350},"2026-05-04",4.38,-0.15,-3.63,144700,{"date":951,"open":445,"high":480,"low":430,"close":367,"change":274,"percent_change":53,"volume":952,"transactions":9,"vwap":367},"2026-05-01",44300,{"date":954,"open":674,"high":383,"low":674,"close":384,"change":89,"percent_change":955,"volume":956,"transactions":9,"vwap":384},"2026-04-30",5.66,120800,{"date":958,"open":642,"high":350,"low":339,"close":959,"change":446,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-29",3.89,-2.75,28100,{"date":963,"open":402,"high":419,"low":964,"close":430,"change":274,"percent_change":675,"volume":965,"transactions":9,"vwap":430},"2026-04-28",3.86,26300,{"date":967,"open":428,"high":368,"low":340,"close":350,"change":290,"percent_change":968,"volume":683,"transactions":9,"vwap":350},"2026-04-27",-1,{"date":970,"open":674,"high":455,"low":674,"close":369,"change":505,"percent_change":971,"volume":972,"transactions":9,"vwap":369},"2026-04-24",4.42,76400,{"date":974,"open":392,"high":428,"low":975,"close":661,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":661},"2026-04-23",3.75,-0.28,-6.78,75300,{"date":980,"open":411,"high":659,"low":411,"close":367,"change":981,"percent_change":197,"volume":982,"transactions":9,"vwap":367},"2026-04-22",0.13,41800,{"date":984,"open":443,"high":716,"low":642,"close":430,"change":921,"percent_change":985,"volume":986,"transactions":9,"vwap":430},"2026-04-21",-3.38,187400,{"date":988,"open":411,"high":989,"low":430,"close":421,"change":290,"percent_change":431,"volume":990,"transactions":9,"vwap":421},"2026-04-20",4.225,78800,{"date":992,"open":367,"high":487,"low":993,"close":443,"change":994,"percent_change":350,"volume":995,"transactions":9,"vwap":443},"2026-04-17",4.034,0.16,141000,{"date":997,"open":660,"high":384,"low":998,"close":369,"change":696,"percent_change":999,"volume":1000,"transactions":9,"vwap":369},"2026-04-16",3.662,6.07,144800,{"date":1002,"open":1003,"high":1004,"low":1003,"close":889,"change":994,"percent_change":622,"volume":1005,"transactions":9,"vwap":889},"2026-04-15",3.68,3.978,124600,{"date":1007,"open":261,"high":1008,"low":261,"close":1009,"change":981,"percent_change":655,"volume":1010,"transactions":9,"vwap":1009},"2026-04-14",3.755,3.63,155600,{"date":1012,"open":207,"high":1013,"low":1014,"close":304,"change":505,"percent_change":814,"volume":1015,"transactions":9,"vwap":304},"2026-04-13",3.55,3.29,94000,{"date":1017,"open":245,"high":1018,"low":216,"close":320,"change":200,"percent_change":1019,"volume":1020,"transactions":9,"vwap":320},"2026-04-10",3.646,-2.35,110400,{"date":1022,"open":281,"high":1023,"low":1024,"close":264,"change":235,"percent_change":1025,"volume":1026,"transactions":9,"vwap":264},"2026-04-09",3.605,3.35,-5.28,123800,{"date":1028,"open":1009,"high":661,"low":1013,"close":281,"change":521,"percent_change":1029,"volume":1030,"transactions":9,"vwap":281},"2026-04-08",1.98,97700,{"date":1032,"open":393,"high":1033,"low":1034,"close":896,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":896},"2026-04-07",3.855,3.36,-0.3,-7.83,136500,{"date":1039,"open":382,"high":1040,"low":1041,"close":339,"change":412,"percent_change":1042,"volume":1043,"transactions":9,"vwap":339},"2026-04-06",4.013,3.76,-2.54,111900,{"date":1045,"open":382,"high":445,"low":341,"close":349,"change":513,"percent_change":1046,"volume":1047,"transactions":9,"vwap":349},"2026-04-02",-1.75,255600,{"date":1049,"open":304,"high":749,"low":304,"close":430,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":430},"2026-04-01",0.52,14.94,1903600,{"date":1054,"open":224,"high":1013,"low":224,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-31",3.48,0.35,11.18,155700,{"date":1060,"open":788,"high":1061,"low":26,"close":1062,"change":360,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-30",3.266,3.13,-1.88,133300,{"date":1066,"open":1067,"high":1067,"low":225,"close":215,"change":947,"percent_change":1068,"volume":1069,"transactions":9,"vwap":215},"2026-03-27",3.34,-4.49,65400,{"date":1071,"open":1024,"high":1072,"low":1014,"close":1067,"change":412,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1067},"2026-03-26",3.449,-2.91,39400,{"date":1076,"open":304,"high":1077,"low":197,"close":245,"change":265,"percent_change":298,"volume":1078,"transactions":9,"vwap":245},"2026-03-25",3.61,93200,{"date":1080,"open":1081,"high":289,"low":282,"close":1082,"change":290,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-24",3.47,3.49,-1.13,26100,{"date":1086,"open":263,"high":896,"low":1087,"close":896,"change":1088,"percent_change":866,"volume":1089,"transactions":9,"vwap":896},"2026-03-23",3.351,0.18,61900,{"date":1091,"open":1092,"high":1093,"low":243,"close":1024,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1024},"2026-03-20",3.57,3.58,-0.26,-7.2,90500,{"date":1098,"open":297,"high":1099,"low":1100,"close":1077,"change":360,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1077},"2026-03-19",3.725,3.453,-1.63,89800,{"date":1104,"open":1105,"high":1105,"low":331,"close":329,"change":701,"percent_change":1106,"volume":1107,"transactions":9,"vwap":329},"2026-03-18",3.88,-5.66,139000,{"date":1109,"open":661,"high":520,"low":1110,"close":959,"change":209,"percent_change":209,"volume":1111,"transactions":9,"vwap":959},"2026-03-17",3.77,95100,{"date":1113,"open":339,"high":445,"low":339,"close":959,"change":190,"percent_change":1114,"volume":1115,"transactions":9,"vwap":959},"2026-03-16",0.26,112700,{"date":1117,"open":355,"high":1118,"low":1008,"close":1105,"change":20,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1105},"2026-03-13",4.056,-2.27,61800,{"date":1122,"open":367,"high":1123,"low":902,"close":642,"change":542,"percent_change":1124,"volume":1125,"transactions":9,"vwap":642},"2026-03-12",4.526,-5.92,192000,{"date":1127,"open":520,"high":606,"low":528,"close":444,"change":696,"percent_change":1128,"volume":1129,"transactions":9,"vwap":444},"2026-03-11",5.76,154400,{"date":1131,"open":341,"high":1132,"low":341,"close":358,"change":385,"percent_change":1133,"volume":1134,"transactions":9,"vwap":358},"2026-03-10",4.326,8.13,206400,{"date":1136,"open":896,"high":1137,"low":304,"close":1138,"change":929,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-09",3.793,3.69,-0.81,110500,{"date":1142,"open":964,"high":1143,"low":281,"close":1144,"change":474,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-06",3.865,3.72,-6.06,64300,{"date":1148,"open":234,"high":1149,"low":234,"close":340,"change":137,"percent_change":1150,"volume":1151,"transactions":9,"vwap":340},"2026-03-05",4.098,13.14,220500,{"date":1153,"open":1154,"high":655,"low":1081,"close":304,"change":283,"percent_change":1155,"volume":1156,"transactions":9,"vwap":304},"2026-03-04",3.544,0.86,89300,{"date":1158,"open":282,"high":261,"low":1159,"close":1081,"change":290,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1081},"2026-03-03",3.295,-1.14,77500,{"date":1163,"open":252,"high":1164,"low":263,"close":261,"change":360,"percent_change":1165,"volume":1166,"transactions":9,"vwap":261},"2026-03-02",3.525,-1.68,68500,{"date":1168,"open":655,"high":1169,"low":262,"close":1092,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1092},"2026-02-27",3.78,-0.27,-7.03,66400,{"date":1174,"open":1009,"high":1175,"low":281,"close":382,"change":1176,"percent_change":782,"volume":1177,"transactions":9,"vwap":382},"2026-02-26",3.87,0.19,88600,{"date":1179,"open":289,"high":1169,"low":304,"close":331,"change":994,"percent_change":1180,"volume":1181,"transactions":9,"vwap":331},"2026-02-25",4.58,138900,{"date":1183,"open":245,"high":289,"low":1024,"close":1082,"change":190,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1082},"2026-02-24",0.29,137000,{"date":1187,"open":1077,"high":1188,"low":1081,"close":1055,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1055},"2026-02-23",3.683,-0.23,-6.2,132700,{"date":1193,"open":341,"high":1194,"low":331,"close":655,"change":473,"percent_change":1170,"volume":1195,"transactions":9,"vwap":655},"2026-02-20",3.845,112300,{"date":1197,"open":289,"high":1198,"low":304,"close":1144,"change":535,"percent_change":368,"volume":1199,"transactions":9,"vwap":1144},"2026-02-19",3.744,98500,{"date":1201,"open":1003,"high":1105,"low":289,"close":1092,"change":446,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1092},"2026-02-18",-2.99,179400,{"date":1205,"open":959,"high":1206,"low":331,"close":1003,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1003},"2026-02-17",3.924,-0.29,-7.3,243600,{"date":1211,"open":355,"high":421,"low":1212,"close":642,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":642},"2026-02-13",3.892,0.095,2.45,94100,{"date":1217,"open":367,"high":367,"low":330,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-12",3.875,-0.255,-6.17,151400,{"date":1223,"open":720,"high":720,"low":568,"close":367,"change":809,"percent_change":1224,"volume":1225,"transactions":9,"vwap":367},"2026-02-11",-10.41,154800,{"date":1227,"open":445,"high":1228,"low":445,"close":1229,"change":675,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-10",4.831,4.61,12.17,264100,{"date":1233,"open":369,"high":504,"low":369,"close":384,"change":274,"percent_change":53,"volume":1234,"transactions":9,"vwap":384},"2026-02-09",99000,{"date":1236,"open":393,"high":455,"low":330,"close":582,"change":557,"percent_change":1237,"volume":1238,"transactions":9,"vwap":582},"2026-02-06",9.95,147600,{"date":1240,"open":453,"high":453,"low":1241,"close":1144,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1144},"2026-02-05",3.7,-0.56,-13.08,179200,{"date":1246,"open":659,"high":1247,"low":445,"close":666,"change":521,"percent_change":1248,"volume":1249,"transactions":9,"vwap":666},"2026-02-04",4.393,1.66,102900,{"date":1251,"open":1252,"high":1253,"low":443,"close":659,"change":254,"percent_change":1254,"volume":1255,"transactions":9,"vwap":659},"2026-02-03",4.45,4.65,-4.75,181900,{"date":1257,"open":720,"high":1258,"low":1259,"close":971,"change":112,"percent_change":1260,"volume":1261,"transactions":9,"vwap":971},"2026-02-02",4.638,4.317,-3.7,151100,{"date":1263,"open":733,"high":712,"low":1264,"close":1265,"change":722,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-30",4.57,4.59,-7.09,160100,{"date":1269,"open":782,"high":1270,"low":1271,"close":1272,"change":1094,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-29",5.328,4.822,4.94,-5,168900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":748,"change":921,"percent_change":1280,"volume":1281,"transactions":9,"vwap":748},"2026-01-28",5.4,5.46,5.12,-2.62,112800,{"date":1283,"open":1284,"high":1285,"low":748,"close":868,"change":897,"percent_change":1286,"volume":1287,"transactions":9,"vwap":868},"2026-01-27",5.33,5.42,1.91,89900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1035,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-26",5.44,5.538,5.18,5.24,-5.42,159200,{"date":1297,"open":867,"high":1298,"low":1299,"close":1300,"change":235,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-23",5.823,5.43,5.54,-3.32,109300,{"date":1304,"open":1305,"high":783,"low":1305,"close":1306,"change":675,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-22",5.25,5.73,9.56,293200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":756,"change":332,"percent_change":1314,"volume":1315,"transactions":9,"vwap":756},"2026-01-21",5.38,5.479,5.115,-0.38,135600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1305,"change":73,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1305},"2026-01-20",5.6,5.605,5.155,-8.85,197400,{"date":1324,"open":883,"high":1325,"low":1326,"close":1128,"change":1035,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1128},"2026-01-16",6.31,5.72,-4.95,204900,{"date":1330,"open":1331,"high":1332,"low":882,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-15",5.32,6.379,6.06,0.75,14.12,517600,{"date":1338,"open":782,"high":1339,"low":1340,"close":780,"change":473,"percent_change":235,"volume":1341,"transactions":9,"vwap":780},"2026-01-14",5.507,5.19,95700,{"date":1343,"open":858,"high":1344,"low":782,"close":1331,"change":235,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1331},"2026-01-13",5.56,-3.45,110800,{"date":1348,"open":1331,"high":1349,"low":748,"close":869,"change":535,"percent_change":1350,"volume":1351,"transactions":9,"vwap":869},"2026-01-12",5.58,2.8,118700,{"date":1353,"open":771,"high":1299,"low":792,"close":787,"change":217,"percent_change":1354,"volume":1355,"transactions":9,"vwap":787},"2026-01-09",1.52,121600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":882,"change":235,"percent_change":1361,"volume":1362,"transactions":9,"vwap":882},"2026-01-08",5.5,5.59,5.269,-3.47,115600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":764,"change":854,"percent_change":1368,"volume":1369,"transactions":9,"vwap":764},"2026-01-07",5.15,5.75,5.1,5.39,222400,{"date":1371,"open":876,"high":876,"low":755,"close":1340,"change":513,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1340},"2026-01-06",-1.33,123300,{"date":1375,"open":1367,"high":1376,"low":1377,"close":876,"change":82,"percent_change":1378,"volume":1379,"transactions":9,"vwap":876},"2026-01-05",5.539,5.035,2.73,275200,{"date":1381,"open":1382,"high":876,"low":720,"close":1279,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1279},"2026-01-02",4.54,0.7,15.84,301100,{"date":1387,"open":757,"high":757,"low":487,"close":971,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":971},"2025-12-31",-0.57,-11.42,352200,{"date":1392,"open":1393,"high":1394,"low":763,"close":1395,"change":265,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-30",5.06,5.255,4.99,-0.99,195500,{"date":1399,"open":1344,"high":1400,"low":1401,"close":792,"change":1402,"percent_change":1389,"volume":1403,"transactions":9,"vwap":792},"2025-12-29",5.74,5.014,-0.65,368500,{"date":1405,"open":1406,"high":1406,"low":955,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-26",6.12,5.69,-0.45,-7.33,190400,{"date":1412,"open":783,"high":1413,"low":1414,"close":1415,"change":226,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-24",6.25,5.98,6.14,0.82,69300,{"date":1419,"open":837,"high":837,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1351,"transactions":9,"vwap":1421},"2025-12-23",6.05,6.09,-0.46,-7.02,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":994,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-22",6.39,7.052,6.311,6.55,2.5,203300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1426,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1426},"2025-12-19",6.45,6.63,6.36,-0.12,-1.84,63200,{"date":1441,"open":1429,"high":1442,"low":1443,"close":1444,"change":290,"percent_change":903,"volume":1445,"transactions":9,"vwap":1444},"2025-12-18",6.76,6.42,6.51,91500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1429,"change":351,"percent_change":936,"volume":1451,"transactions":9,"vwap":1429},"2025-12-17",6.72,6.799,6.54,61600,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":535,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-16",6.44,6.772,6.71,2.29,57500,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1170,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-15",6.79,6.49,6.56,-3.95,92600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":412,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-12",6.95,7.22,6.74,6.83,-1.44,90700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-11",7.35,6.879,6.93,-0.44,-5.97,102000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1184,"percent_change":445,"volume":1488,"transactions":9,"vwap":1487},"2025-12-10",7.13,7.45,6.89,7.37,88000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":897,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-09",6.92,7.3,6.603,7.08,1.43,122600,{"date":1498,"open":1463,"high":1499,"low":1500,"close":1501,"change":127,"percent_change":1469,"volume":1496,"transactions":9,"vwap":1501},"2025-12-08",6.99,6.502,6.98,{"date":1503,"open":1504,"high":1491,"low":837,"close":1444,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1444},"2025-12-05",6.9,-0.39,-5.65,68200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1504,"change":46,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1504},"2025-12-04",6.41,6.949,7.48,136000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1443,"change":200,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1443},"2025-12-03",6.46,6.489,6.2,-1.23,77100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":837,"change":897,"percent_change":1526,"volume":1287,"transactions":9,"vwap":837},"2025-12-02",6.4,6.615,6.33,1.56,{"date":1528,"open":1461,"high":1471,"low":1529,"close":1523,"change":1530,"percent_change":255,"volume":1531,"transactions":9,"vwap":1523},"2025-12-01",6.37,-0.42,79000,{"date":1533,"open":1534,"high":1468,"low":1448,"close":1535,"change":209,"percent_change":209,"volume":1536,"transactions":9,"vwap":1535},"2025-11-28",6.84,6.82,53100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1535,"change":82,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1535},"2025-11-26",6.7,6.885,6.65,2.1,79200,{"date":1545,"open":1546,"high":1539,"low":1518,"close":1547,"change":82,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-25",6.6,6.68,2.14,83500,{"date":1551,"open":1552,"high":1553,"low":829,"close":1450,"change":1184,"percent_change":727,"volume":1554,"transactions":9,"vwap":1450},"2025-11-24",6.27,6.67,114800,{"date":1556,"open":1421,"high":1436,"low":1557,"close":1413,"change":711,"percent_change":243,"volume":1558,"transactions":9,"vwap":1413},"2025-11-21",5.995,178500,{"date":1560,"open":1448,"high":1561,"low":1562,"close":1420,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1420},"2025-11-20",7.06,6.015,-0.59,-8.89,259100,{"date":1567,"open":1535,"high":1568,"low":1444,"close":1569,"change":351,"percent_change":1019,"volume":1570,"transactions":9,"vwap":1569},"2025-11-19",6.86,6.64,108400,{"date":1572,"open":1573,"high":1574,"low":1529,"close":1575,"change":1184,"percent_change":1252,"volume":1576,"transactions":9,"vwap":1575},"2025-11-18",6.43,7,6.8,175700,{"date":1578,"open":1461,"high":1574,"low":1579,"close":1444,"change":701,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1444},"2025-11-17",6.38,-3.27,239000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-11-14",7.18,7.25,6.413,6.73,-0.76,-10.15,367200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-13",8.25,8.4,7.42,7.49,-0.86,-10.3,317800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":265,"percent_change":1606,"volume":1037,"transactions":9,"vwap":1605},"2025-11-12",8.49,8.7,8.18,8.35,-0.6,{"date":1608,"open":1609,"high":1610,"low":1605,"close":1594,"change":722,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1594},"2025-11-11",8.67,8.73,-4,131600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":191,"percent_change":330,"volume":1619,"transactions":9,"vwap":1618},"2025-11-10",8.46,8.8,8.456,8.75,151500,{"date":1621,"open":1603,"high":1618,"low":1622,"close":1623,"change":1314,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-07",8.1,8.43,-4.31,187200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1035,"percent_change":74,"volume":1631,"transactions":9,"vwap":1630},"2025-11-06",9.11,8.707,8.81,89500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1628,"change":107,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1628},"2025-11-05",8.99,9.2,8.87,2.71,94300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1636,"change":947,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1636},"2025-11-04",8.86,9.23,8.68,-1.66,245500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-03",9.67,9.696,9,9.02,-0.74,-7.58,137300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-31",8.92,9.92,8.9,9.76,0.78,8.69,255100,{"date":1665,"open":1666,"high":1650,"low":1662,"close":1667,"change":897,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-30",8.79,8.98,1.13,81600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":722,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-29",9.25,9.255,8.83,8.88,-3.79,126300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1642,"change":1479,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1642},"2025-10-28",9.52,9.55,9.127,-4.55,106900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1648,"change":1184,"percent_change":16,"volume":1690,"transactions":9,"vwap":1648},"2025-10-27",9.62,9.99,9.5,172800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":394,"percent_change":1063,"volume":1697,"transactions":9,"vwap":1696},"2025-10-24",9.54,9.88,9.26,9.38,203400,{"date":1699,"open":1634,"high":1700,"low":1636,"close":1307,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1307},"2025-10-23",9.7,0.67,7.54,206900,{"date":1705,"open":1706,"high":1706,"low":1609,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-22",9.31,8.89,-0.73,-7.59,266800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1687,"change":1176,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1687},"2025-10-21",9.43,9.74,9.21,2.01,173300,{"date":1719,"open":1720,"high":1681,"low":1721,"close":1713,"change":743,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1713},"2025-10-20",9.4,9.24,2.28,122200,{"date":1725,"open":1726,"high":1726,"low":1635,"close":1727,"change":1207,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-17",9.49,9.22,-3.05,191000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-16",10.05,10.35,9.46,9.51,-0.63,-6.21,200700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":722,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-15",10.495,10.75,9.9,10.14,-3.34,197200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":921,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-14",10.33,10.67,9.923,10.49,-1.32,211700,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-13",9.6,10.641,10.63,1.11,11.66,297400,{"date":1764,"open":1765,"high":1766,"low":1689,"close":1680,"change":172,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1680},"2025-10-10",10.2,10.4,-6.94,356100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1189,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-09",10.3,10.473,10.1,10.23,-2.2,222600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1422,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-08",10.7,10.913,10.41,10.46,-4.21,194800,{"date":1786,"open":1787,"high":25,"low":1788,"close":1789,"change":265,"percent_change":1422,"volume":1790,"transactions":9,"vwap":1789},"2025-10-07",11.06,10.51,10.92,319700,{"date":1792,"open":1741,"high":1793,"low":1766,"close":1794,"change":1795,"percent_change":1421,"volume":1796,"transactions":9,"vwap":1794},"2025-10-06",11.2,10.97,0.63,342500,{"date":1798,"open":1733,"high":1799,"low":1732,"close":1800,"change":290,"percent_change":1505,"volume":1801,"transactions":9,"vwap":1800},"2025-10-03",10.74,10.34,328000,{"date":1803,"open":1804,"high":1766,"low":1805,"close":1806,"change":1701,"percent_change":1504,"volume":1807,"transactions":9,"vwap":1806},"2025-10-02",9.79,9.68,10.38,230800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1406,"volume":840,"transactions":9,"vwap":1811},"2025-10-01",9.16,9.71,9.06,0.56,{"date":1815,"open":1816,"high":1765,"low":1651,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-09-30",10.18,9.15,-1.07,-10.47,549300,{"date":1822,"open":1733,"high":1823,"low":1824,"close":1825,"change":254,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-29",11.33,10.17,10.22,-2.01,471300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":265,"percent_change":809,"volume":1834,"transactions":9,"vwap":1833},"2025-09-26",10.32,10.6,10.108,10.43,196300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1479,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-25",10.53,10.654,10.06,10.48,-4.03,284200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1789,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1789},"2025-09-24",11.36,11.75,10.79,-0.53,-4.63,426100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-23",11.04,12.5,11.03,11.45,0.83,7.82,1074000,{"date":1861,"open":1788,"high":1862,"low":1863,"close":1864,"change":701,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-22",10.85,10,10.62,-2.03,431300,{"date":1868,"open":1761,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-19",12.3,10.66,10.84,-1.27,-10.49,978300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1128,"volume":1882,"transactions":9,"vwap":1880},"2025-09-18",12.55,13.6,11.77,12.11,0.66,2372600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1856,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1856},"2025-09-17",10.16,13.45,10.056,1.44,14.39,3491300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":132,"percent_change":1680,"volume":1897,"transactions":9,"vwap":1896},"2025-09-16",9.1,10.8,9.036,10.01,1349800,{"date":1899,"open":1675,"high":1810,"low":1900,"close":1901,"change":1114,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-15",8.74,9.14,2.93,204000,{"date":1905,"open":1616,"high":1906,"low":1907,"close":1675,"change":244,"percent_change":636,"volume":1908,"transactions":9,"vwap":1675},"2025-09-12",9.07,8.57,222200,{"date":1910,"open":1911,"high":1912,"low":1593,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-11",8.29,8.82,8.77,0.4,4.78,251700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":112,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-10",8.65,9.66,8.34,8.37,-1.99,520800,{"date":1926,"open":1927,"high":1618,"low":1928,"close":1929,"change":200,"percent_change":1930,"volume":1203,"transactions":9,"vwap":1929},"2025-09-09",8.44,8.28,8.54,-0.93,{"date":1932,"open":1933,"high":1666,"low":1934,"close":1935,"change":102,"percent_change":1429,"volume":1936,"transactions":9,"vwap":1935},"2025-09-08",8.09,8.06,8.62,288100,{"date":1938,"open":1939,"high":1622,"low":1858,"close":1933,"change":217,"percent_change":175,"volume":1940,"transactions":9,"vwap":1933},"2025-09-05",8.03,270800,{"date":1942,"open":1602,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-04",8.52,7.96,8.01,-0.49,-5.76,371900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-03",8.71,8.97,8.45,8.5,-0.33,-3.74,207000,{"date":1959,"open":1919,"high":1707,"low":1960,"close":1674,"change":82,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1674},"2025-09-02",8.63,1.61,193900,{"date":1964,"open":1650,"high":1965,"low":1662,"close":1662,"change":1505,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1662},"2025-08-29",9.03,-4.3,173500,{"date":1969,"open":1641,"high":1970,"low":1971,"close":1970,"change":1184,"percent_change":207,"volume":1972,"transactions":9,"vwap":1970},"2025-08-28",9.08,8.76,199800,{"date":1974,"open":1953,"high":1734,"low":1975,"close":1666,"change":385,"percent_change":896,"volume":1976,"transactions":9,"vwap":1666},"2025-08-27",8.41,511400,{"date":1978,"open":1913,"high":1812,"low":1979,"close":1602,"change":254,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1602},"2025-08-26",8.31,-2.41,284800,{"date":1983,"open":1984,"high":1689,"low":1985,"close":1603,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1603},"2025-08-25",9.05,8.66,-0.37,-4.08,331700,{"date":1990,"open":1991,"high":1970,"low":1954,"close":1906,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1906},"2025-08-22",8.51,0.41,4.73,231800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1985,"change":1992,"percent_change":757,"volume":2000,"transactions":9,"vwap":1985},"2025-08-21",8.39,8.789,8.17,265300,{"date":2002,"open":2003,"high":2004,"low":1133,"close":1593,"change":265,"percent_change":1606,"volume":2005,"transactions":9,"vwap":1593},"2025-08-20",8.3,8.555,264500,{"date":2007,"open":1657,"high":1706,"low":2003,"close":2003,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2003},"2025-08-19",-0.58,-6.53,415000,{"date":2012,"open":1635,"high":1635,"low":1616,"close":1675,"change":1955,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1675},"2025-08-18",-3.58,261900,{"date":2016,"open":1307,"high":2017,"low":1635,"close":1715,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1715},"2025-08-15",9.665,-0.345,-3.61,190300,{"date":2022,"open":2023,"high":2024,"low":1721,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-08-14",10.27,10.31,9.555,-1.055,-9.94,487400,{"date":2030,"open":2031,"high":1742,"low":2031,"close":2032,"change":137,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-13",10.07,10.61,4.53,289100,{"date":2036,"open":1766,"high":1840,"low":2037,"close":2038,"change":722,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-12",9.81,10.15,-3.33,507900,{"date":2042,"open":2043,"high":1794,"low":1810,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-11",9.19,10.5,1.3,14.13,1129500,{"date":2049,"open":1636,"high":1642,"low":1674,"close":1635,"change":743,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1635},"2025-08-08",2.34,208600,{"date":2053,"open":2054,"high":1734,"low":2054,"close":1634,"change":542,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1634},"2025-08-07",8.85,-2.71,227500,{"date":2058,"open":1642,"high":1831,"low":1616,"close":1721,"change":20,"percent_change":431,"volume":2059,"transactions":9,"vwap":1721},"2025-08-06",742200,{"date":2061,"open":2062,"high":1757,"low":1895,"close":2063,"change":235,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-05",9.41,9.33,-2,221100,{"date":2067,"open":1659,"high":2068,"low":2069,"close":1680,"change":1992,"percent_change":720,"volume":2070,"transactions":9,"vwap":1680},"2025-08-04",9.8,8.61,454100,{"date":2072,"open":2073,"high":2073,"low":2074,"close":1628,"change":446,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1628},"2025-08-01",9.27,8.515,-1.19,490000,{"date":2078,"open":1651,"high":2038,"low":1951,"close":1727,"change":2079,"percent_change":740,"volume":2080,"transactions":9,"vwap":1727},"2025-07-31",0.43,1075400,{"date":2082,"open":2083,"high":2084,"low":1603,"close":1666,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1666},"2025-07-30",9.69,9.75,-1.22,-12.19,831200,{"date":2089,"open":1793,"high":2090,"low":2068,"close":1896,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1896},"2025-07-29",11.4,-1.65,-14.15,1021300,{"date":2095,"open":2096,"high":2097,"low":1761,"close":1761,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1761},"2025-07-28",12.07,12.25,-0.83,-6.65,650200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2075,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-25",13.2,13.36,12.35,12.49,-8.7,545900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-24",14.01,14.144,13.41,13.68,-0.75,-5.2,484400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":67,"percent_change":1254,"volume":2124,"transactions":9,"vwap":2123},"2025-07-23",15.09,15.11,14.173,14.43,479100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1857,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-22",14.29,15.8,13.67,15.15,5.8,905700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-21",14.74,15.362,13.095,14.32,-0.34,-2.32,1113100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-18",16.2,16.53,13.7,14.66,-3.13,-17.59,1103300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2091,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-17",18.3,18.96,17.49,17.79,-8.49,983750,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":809,"percent_change":1980,"volume":2165,"transactions":9,"vwap":2164},"2025-07-16",19.92,20.16,18.9,19.44,461400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2161,"change":394,"percent_change":823,"volume":2171,"transactions":9,"vwap":2161},"2025-07-15",19.5,20.67,18,510843,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-14",21.18,18.84,20.1,-2.25,-10.07,714970,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1041,"volume":2187,"transactions":9,"vwap":2185},"2025-07-11",22.5,22.98,21.42,22.35,0.81,511820,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-10",26.1,26.4,20.7,21.54,-1.56,-6.75,1623780,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-09",19.049999,25.44,18.72,23.1,4.74,25.82,4285940,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":305,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-08",17.4,19.53,18.36,0.33,414110,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2153,"change":529,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2153},"2025-07-07",20.94,22.2,17.85,-10.56,957417,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":847,"percent_change":1863,"volume":2226,"transactions":9,"vwap":2225},"2025-07-03",21.059999,21.9,18.99,20.46,1603463,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-02",15.9,22.56,15.45,18.6,2.82,17.87,5245053,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":96,"percent_change":1067,"volume":2242,"transactions":9,"vwap":2241},"2025-07-01",15.21,16.5,15.03,15.78,463923,{"date":2244,"open":2239,"high":2245,"low":2120,"close":2246,"change":2194,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-30",16.74,15.27,-9.27,495280,{"date":2250,"open":2251,"high":2252,"low":2239,"close":2253,"change":823,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-27",17.46,18.45,16.83,-5.08,517987,{"date":2257,"open":2258,"high":2153,"low":2259,"close":2260,"change":1736,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-26",18.09,17.64,17.73,-3.43,317070,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2210,"change":2268,"percent_change":858,"volume":2269,"transactions":9,"vwap":2210},"2025-06-25",17.7,19.35,17.13,0.96,695603,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2208,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2208},"2025-06-24",19.74,19.95,16.8,-1.98,-10.22,926223,{"date":2279,"open":2280,"high":2280,"low":2199,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-06-23",21.3,19.38,-1.92,-9.01,530990,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2280,"change":1035,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2280},"2025-06-20",21.030001,22.29,20.49,-1.39,684523,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-18",21,22.41,20.13,21.6,1.8,9.09,921917,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2186,"percent_change":464,"volume":2307,"transactions":9,"vwap":2306},"2025-06-17",18.27,24,16.89,19.8,2858723,{"date":2309,"open":2310,"high":2311,"low":2170,"close":2224,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2224},"2025-06-16",22.62,23.4,-6.81,-26.4,3015183,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1095,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-13",28.14,29.28,25.5,25.8,-21.82,2098070,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-12",33.45,34.8,32.7,33,-1.5,-4.35,373830,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":117,"percent_change":281,"volume":2338,"transactions":9,"vwap":2337},"2025-06-11",33.6,37.2,31.2,34.5,1256223,{"date":2340,"open":2341,"high":2334,"low":2342,"close":2343,"change":122,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-10",31.8,28.8,33.3,2.78,1392567,{"date":2347,"open":2337,"high":2348,"low":2341,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-09",36.6,32.4,-2.1,-6.09,1200247,{"date":2354,"open":2355,"high":2356,"low":2334,"close":2337,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2337},"2025-06-06",35.7,37.5,-3,-8,1055913,{"date":2361,"open":2362,"high":2363,"low":2334,"close":2356,"change":117,"percent_change":243,"volume":2364,"transactions":9,"vwap":2356},"2025-06-05",35.85,39,1324980,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2350,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-06-04",37.95,38.4,35.4,36.3,-5.47,1131627,{"date":2374,"open":2375,"high":2376,"low":2356,"close":2368,"change":2350,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2368},"2025-06-03",40.2,42.9,-5.19,1287193,{"date":2380,"open":2381,"high":2382,"low":2356,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-02",43.049999,43.5,40.5,-3.3,-7.53,1084927,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-05-30",46.35,49.95,42,43.8,-3.9,-8.18,1193883,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":355,"percent_change":1659,"volume":2402,"transactions":9,"vwap":2401},"2025-05-29",44.7,52.5,41.4,47.7,1751743,{"date":2404,"open":2405,"high":2406,"low":2400,"close":2392,"change":2407,"percent_change":2377,"volume":2408,"transactions":9,"vwap":2392},"2025-05-28",45.9,49.2,-2.4,1318333,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-27",57.9,61.5,44.4,46.2,-9.3,-16.76,1764803,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-05-23",70.2,78.9,51.3,55.5,-9.6,-14.75,3917523,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2170,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-22",51,65.099998,49.5,38.22,3354567,{"date":2435,"open":2436,"high":2431,"low":2370,"close":2437,"change":1650,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-21",36.75,47.099998,23.62,1878663,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2350,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-20",46.95,50.099998,35.099998,38.099998,-5.22,2386587,{"date":2449,"open":2442,"high":2406,"low":2363,"close":2375,"change":2415,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2375},"2025-05-19",-18.79,1065843,{"date":2453,"open":2454,"high":2423,"low":2382,"close":2431,"change":2330,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2431},"2025-05-16",53.7,-8.08,1020963,{"date":2458,"open":2412,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-15",67.2,50.4,53.85,-9.15,-14.52,881503,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-14",74.7,75,58.2,63,-9.9,-13.58,922193,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-05-13",100.2,103.5,68.7,72.9,-21,-22.36,1215840,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-12",70.8,104.4,70.5,93.9,23.7,33.76,1546400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2420,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2420},"2025-05-09",74.099998,74.4,64.8,-5.4,-7.14,476957,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-08",76.65,92.099998,69.3,75.6,2.4,3.28,1346863,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-07",116.85,117,66.3,73.2,-32.4,-30.68,1304297,{"date":2519,"open":2520,"high":2521,"low":2477,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-06",111,113.67,105.6,-13.8,-11.56,187510,{"date":2527,"open":2528,"high":2529,"low":2520,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-05-05",129.3,130.47,119.4,-12,-9.13,253653,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-02",152.55,155.7,125.4,131.39999,-14.7,-10.06,338770,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-01",159.3,171,138.3,146.10001,-15.3,-9.48,270487,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-04-30",172.5,177.89999,150,161.39999,-20.1,-11.07,280260,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-04-29",221.10001,222.3,175.2,181.5,-31.8,-14.91,351040,{"date":2571,"open":2572,"high":178,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-04-28",312.60001,210,213.3,-24.3,-10.23,879243,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-04-25",251.7,255.3,230.39999,237.60001,-23.1,-8.86,116280,{"date":182,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1389,"volume":2593,"transactions":9,"vwap":2591},294.29999,296.10001,253.5,260.70001,-33.6,197730]