[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QH":3,"homepage-market-summary":28,"stock-historical-QH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QH","2026-10-07",{"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},"Quhuo Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Quhuo Ltd is a gig economy platform focusing on local life services in China. It provide tech-enabled, end-to-end operational solutions to consumer service businesses, including on-demand delivery solutions, mobility service solutions, housekeeping and accommodation solutions, and other services. Its three operating segments, include (i) on-demand delivery solutions, (ii) mobility service solutions, and (iii) housekeeping and accommodation solutions and other services. It generates maximum of its revenue from the on-demand delivery solutions segment.","474",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.5,3.4,3.67,0.1,2.94,8192.149625,138,3.545,12.81,0.0662,2377024.9199592313,26.9,1269,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":13,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},169.074,1404752,512734526.509135,-97.35,"2025-02-28",[181,182,192,202,213,222,231,240,250,261,268,276,284,290,298,304,313,320,329,337,343,348,357,366,373,381,388,397,407,415,425,431,440,450,459,469,477,486,497,508,517,528,537,546,556,564,573,581,589,597,606,615,625,635,644,654,664,675,685,696,706,715,725,734,745,755,764,773,784,791,800,808,814,825,836,847,857,867,878,887,897,907,917,928,939,948,957,965,974,981,991,1001,1011,1020,1031,1042,1052,1062,1070,1079,1088,1096,1105,1113,1121,1129,1137,1146,1154,1161,1170,1180,1190,1199,1210,1219,1230,1238,1248,1257,1267,1276,1284,1295,1303,1313,1323,1331,1338,1348,1358,1368,1376,1383,1394,1405,1416,1425,1435,1444,1453,1463,1471,1481,1490,1496,1503,1509,1515,1520,1528,1534,1539,1544,1549,1555,1563,1570,1576,1583,1591,1597,1604,1613,1623,1631,1642,1651,1659,1665,1673,1678,1687,1693,1700,1706,1716,1727,1735,1741,1749,1757,1765,1772,1780,1787,1795,1805,1815,1822,1831,1838,1845,1855,1863,1871,1877,1885,1895,1905,1913,1921,1931,1939,1948,1958,1968,1975,1986,1995,2004,2013,2022,2033,2044,2054,2063,2071,2078,2087,2092,2101,2110,2118,2125,2134,2142,2151,2159,2167,2174,2180,2185,2190,2198,2205,2211,2217,2224,2234,2240,2249,2257,2265,2274,2283,2293,2303,2313,2322,2332,2342,2351,2361,2371,2381,2392,2402,2411,2422,2430,2439,2449,2460,2471,2481,2491,2501,2510,2516,2525,2535,2544,2551,2559,2568,2577,2583,2591,2600,2608,2618,2626,2633,2640,2646,2651,2658,2666,2674,2681,2690,2697,2704,2711,2721,2727,2733,2740,2747,2755,2762,2768,2774,2782,2788,2793,2799,2805,2813,2817,2822,2829,2834,2842,2852,2857,2864,2871,2876,2882,2889,2897,2905,2915,2922,2929,2935,2942,2948,2956,2962,2967,2972,2979,2985,2992,2997,3005,3012,3018,3026,3032,3040,3046,3053,3061,3066,3072,3077,3084,3093,3100,3107,3112,3116,3123,3127,3133,3139,3143,3151,3158,3167,3174],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",3.76,3.89,3.28,-0.34,-9.09,9785.846889,1295,3.4628,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",3.64,3.8,3.74,0.06,1.63,4619.661655,199,3.7252,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",3.66,3.71,3.51,3.68,0.03,0.82,10675.747734,181,3.5921,{"date":214,"open":205,"high":196,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",3.5713,3.65,-0.05,-1.35,5847.031003,115,3.8177,{"date":223,"open":224,"high":225,"low":207,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",3.6984,3.895,3.7,0,3070.059282,155,3.7468,{"date":232,"open":233,"high":233,"low":234,"close":226,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",3.88,3.61,-0.18,-4.64,8469.024309,257,3.7434,{"date":241,"open":242,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",4.32,4.5,3.79,-0.1,-2.51,15860.23426,412,3.9398,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",3.87,5.24,3.85,3.98,0.04,1.02,151422.684312,2279,4.4167,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":50,"volume":265,"transactions":266,"vwap":267},"2026-09-24",3.94,-0.0261,724.862244,103,3.928,{"date":269,"open":270,"high":255,"low":271,"close":272,"change":273,"percent_change":148,"volume":274,"transactions":21,"vwap":275},"2026-09-23",3.9503,3.8001,3.9661,-0.0139,9732.462451,3.9403,{"date":277,"open":278,"high":255,"low":278,"close":255,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",3.92,0.11,2.84,3509.443866,118,3.9544,{"date":285,"open":233,"high":233,"low":252,"close":252,"change":286,"percent_change":93,"volume":287,"transactions":288,"vwap":289},"2026-09-21",-0.03,1493.528635,169,3.8835,{"date":291,"open":255,"high":255,"low":254,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",3.9,-0.08,-2.01,3402.524782,111,3.896,{"date":299,"open":255,"high":255,"low":255,"close":255,"change":208,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",0.76,1494.885864,135,3.9519,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",4,3.95,-0.04,-1,2656.418451,137,3.9568,{"date":314,"open":315,"high":315,"low":307,"close":316,"change":317,"percent_change":160,"volume":318,"transactions":21,"vwap":319},"2026-09-15",4.07,3.99,-0.01,2470.140632,4.0202,{"date":321,"open":322,"high":323,"low":322,"close":306,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",3.97,4.0282,0.09,2.3,3500.107573,126,3.9811,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",3.91,-0.11,-2.74,1361.836549,78,3.9329,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":227,"percent_change":227,"volume":340,"transactions":341,"vwap":342},"2026-09-10",4.02,1399.2082,85,3.9827,{"date":344,"open":263,"high":339,"low":263,"close":339,"change":317,"percent_change":160,"volume":345,"transactions":346,"vwap":347},"2026-09-08",2013.122323,147,4.0031,{"date":349,"open":350,"high":351,"low":263,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":220,"vwap":356},"2026-09-04",4.01,4.04,4.03,0.0892,2.26,3002.284462,3.999,{"date":358,"open":359,"high":315,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":311,"vwap":365},"2026-09-03",3.96,3.9318,3.9408,-0.1292,-3.17,4648.727586,3.9859,{"date":367,"open":368,"high":315,"low":368,"close":315,"change":217,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",4.06,-1.21,2229.47744,108,4.0507,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":217,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",4.17,4.12,-1.2,2639.441983,95,4.1495,{"date":382,"open":376,"high":383,"low":376,"close":375,"change":155,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",4.23,-5.44,2823.92942,139,4.1936,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":243,"volume":394,"transactions":395,"vwap":396},"2026-08-28",4.2,4.41,4.115,0.19,8750.529726,206,4.2539,{"date":398,"open":399,"high":383,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",4.21,4.11,4.22,0.02,0.48,9667.618432,173,4.1783,{"date":408,"open":409,"high":409,"low":410,"close":390,"change":245,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",4.34,4.19,-2.33,5433.46388,144,4.2165,{"date":416,"open":409,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",4.3472,4.0612,4.3,0.13,3.12,10954.295829,291,4.2492,{"date":426,"open":427,"high":427,"low":376,"close":375,"change":217,"percent_change":428,"volume":429,"transactions":229,"vwap":430},"2026-08-24",4.31,-1.18,7523.536254,4.2047,{"date":432,"open":419,"high":433,"low":434,"close":401,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",4.36,4.15,-0.13,-2.99,8141.274137,348,4.2316,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",4.39,4.055,4.35,0.045,1.05,11045.17695,214,4.2034,{"date":451,"open":375,"high":452,"low":350,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",4.5199,4.305,-0.095,-2.16,162050.565276,2792,4.4623,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",4.54,4.6,4.4,-0.39,-8.14,4398.38285,302,4.5323,{"date":470,"open":375,"high":471,"low":375,"close":472,"change":403,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",4.85,4.79,11.14,7730.20696,324,4.4735,{"date":478,"open":479,"high":480,"low":481,"close":427,"change":256,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",4.38,4.385,4.3058,0.94,5551.6145,236,4.3312,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",4.8,4.88,4.255,4.27,-0.45,-9.53,24507.993092,657,4.5833,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",4.77,5.05,4.71,4.72,-0.33,-6.53,22467.096827,1523,4.9108,{"date":509,"open":510,"high":511,"low":512,"close":500,"change":286,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",4.93,5.4,4.84,-0.59,69466.091142,2105,5.0628,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",4.57,5.22,4.33,5.08,0.695,15.85,28455.291167,471,4.7426,{"date":529,"open":530,"high":531,"low":376,"close":480,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",4.16,4.45,-0.145,-3.2,10302.152379,238,4.3835,{"date":538,"open":539,"high":502,"low":530,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",4.47,4.53,-0.065,-1.41,61867.958584,594,4.4419,{"date":547,"open":433,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",4.75,4.0609,4.595,0.295,6.86,17080.704763,474,4.4719,{"date":557,"open":539,"high":558,"low":559,"close":419,"change":332,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",4.67,4.18,-2.49,17957.012932,702,4.449,{"date":565,"open":566,"high":567,"low":442,"close":391,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",4.42,4.62,-0.15,-3.29,4499.643318,306,4.5509,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":286,"percent_change":578,"volume":579,"transactions":475,"vwap":580},"2026-07-31",4.83,4.5403,4.56,-0.65,11331.176341,4.6457,{"date":582,"open":242,"high":471,"low":292,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",4.59,0.43,10.34,20367.480725,772,4.4379,{"date":590,"open":591,"high":548,"low":530,"close":530,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",4.5099,-0.44,-9.57,16101.713868,378,4.4083,{"date":598,"open":599,"high":600,"low":601,"close":462,"change":160,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",4.51,4.92,4.37,-5.15,56395.80196,426,4.6539,{"date":607,"open":608,"high":608,"low":609,"close":471,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",5.37,4.7,-0.53,-9.85,13689.428903,661,4.9413,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",4.43,5.75,5.38,0.74,15.95,77339.797802,1467,5.2078,{"date":626,"open":627,"high":628,"low":442,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",5.02,5.3,4.64,-0.67,-12.62,64192.3476,1319,4.8695,{"date":636,"open":637,"high":638,"low":292,"close":639,"change":36,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",5.07,5.36,5.31,-3.98,152695.893162,4434,5.244,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":43,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",5.67,5.93,5.28,5.53,-3.66,43067.948287,1250,5.6736,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":369,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",6.61,6.925,5.73,5.74,-17.41,36838.41362,1791,6.1426,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",7.05,7.1,6.35,6.95,0.86,14.12,17808.22294,547,6.8641,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":464,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",6.14,6.59,5.51,6.09,-6.02,27450.8075,1418,6.1147,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",6.3,6.49,5.95,6.48,0.45,7.46,42861.201456,730,6.204,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":402,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",6.31,6.3966,5.85,6.03,0.33,26777.8075,1129,6.108,{"date":707,"open":668,"high":708,"low":709,"close":710,"change":503,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",6.37,5.99,6.01,-5.21,22888.503437,1339,6.1259,{"date":716,"open":717,"high":708,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-10",5.82,5.8,6.34,0.53,9.12,46208.8075,1251,6.061,{"date":726,"open":719,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-09",6.535,5.81,-0.41,-6.59,39125.040833,789,6.1725,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-08",6.4,6.57,6.005,6.22,-0.5265,-7.8,32399.737179,1147,6.264,{"date":746,"open":747,"high":748,"low":668,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-07",6.79,6.93,6.7465,-0.2535,-3.62,28098.115512,478,6.6647,{"date":756,"open":757,"high":758,"low":668,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-06",6.45,7,0.42,6.38,25059.644377,582,6.7063,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":279,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-02",6.17,6.58,5.84,1.7,38142.144425,564,6.4356,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-01",6.11,6.5999,6.02,6.47,-0.14,-2.12,32030.435293,1115,6.3152,{"date":785,"open":786,"high":656,"low":787,"close":656,"change":317,"percent_change":568,"volume":788,"transactions":789,"vwap":790},"2026-06-30",5.97,5.7501,68660.8075,1712,6.2216,{"date":792,"open":766,"high":793,"low":679,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-06-29",7.36,6.62,1.11,20.15,1853730.25694,49895,6.7778,{"date":801,"open":253,"high":802,"low":253,"close":679,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-06-26",5.7499,-0.16,-2.82,551112,12704,6.9443,{"date":809,"open":677,"high":708,"low":609,"close":646,"change":513,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-06-25",-9.42,96083.8075,2584,5.5882,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-06-24",6.24,6.55,5.1,6.26,-1.08,-14.71,80880.016138,1938,6.0532,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-06-23",7.89,8.63,6.922,7.34,-3.07,-29.49,148075.675771,2889,7.8547,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":845,"vwap":846},"2026-06-22",11.22,11.25,9.5,10.41,-0.9,-7.96,122066.58542,1771,10.5665,{"date":848,"open":849,"high":23,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":855,"vwap":856},"2026-06-18",11.06,9.32,11.31,0.79,7.51,582397.142988,8448,11.3334,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":865,"vwap":866},"2026-06-17",8.55,10.9,10.52,1.06,11.21,139375.221822,2215,9.8935,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":876,"vwap":877},"2026-06-16",7.81,9.6499,7.5201,9.46,1.09,13.02,201192.821152,3222,8.4272,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":109,"percent_change":883,"volume":884,"transactions":885,"vwap":886},"2026-06-15",6.43,8.7,8.37,14.03,1513843.37845,29504,9.1946,{"date":888,"open":889,"high":890,"low":891,"close":830,"change":892,"percent_change":893,"volume":894,"transactions":895,"vwap":896},"2026-06-12",6.28,7.4,5.64,-0.07,-0.94,869189.059,14393,7.7949,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":530,"percent_change":903,"volume":904,"transactions":905,"vwap":906},"2026-06-11",7.02,8.15,5.15,7.41,128,15059639.151274,214533,6.7448,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":915,"vwap":916},"2026-06-10",4.73,5.89,3.25,-0.17,-4.97,17410758.485565,302937,7.2534,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":926,"vwap":927},"2026-06-09",3.44,3.585,3.31,3.42,-0.2,-5.52,21617.85942,512,3.4744,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":937,"vwap":938},"2026-06-08",3.19,3.69,3,3.62,0.23,6.78,29421.48378,523,3.3491,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":492,"percent_change":944,"volume":945,"transactions":946,"vwap":947},"2026-06-05",3.685,3.24,3.39,-11.72,26623.68634,795,3.4749,{"date":949,"open":950,"high":292,"low":951,"close":952,"change":245,"percent_change":953,"volume":954,"transactions":955,"vwap":956},"2026-06-04",3.82,3.2,3.84,-2.54,51793.945887,895,3.6847,{"date":958,"open":352,"high":959,"low":292,"close":263,"change":960,"percent_change":961,"volume":962,"transactions":963,"vwap":964},"2026-06-03",4.2198,-0.61,-13.41,31947.892165,713,4.1009,{"date":966,"open":558,"high":967,"low":491,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":972,"vwap":973},"2026-06-02",4.9,4.55,-1.62,-26.26,60692.211628,1441,4.6503,{"date":975,"open":647,"high":766,"low":195,"close":766,"change":976,"percent_change":977,"volume":978,"transactions":979,"vwap":980},"2026-06-01",-1.56,-20.18,249121.351323,5071,5.3391,{"date":982,"open":983,"high":984,"low":816,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":989,"vwap":990},"2026-05-29",7.8,10.63,7.73,7.636,8123.4,3205696.321289,117748,12.3934,{"date":992,"open":993,"high":994,"low":24,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":999,"vwap":1000},"2026-04-02",0.075,0.1257,0.094,-0.014,-12.96,65988303.999859,70471,0.1384,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":235,"volume":1008,"transactions":1009,"vwap":1010},"2026-04-01",0.104,0.115,0.098,0.108,-0.0002,1445646.580912,1781,0.1068,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":1018,"vwap":1019},"2026-03-31",0.0941,0.1082,0.0107,10.97,1161804.413813,1049,0.1018,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":1029,"vwap":1030},"2026-03-30",0.0978,0.1021,0.0924,0.0975,-0.0127,-11.52,1476696.61992,1450,0.0964,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":1040,"vwap":1041},"2026-03-27",0.0971,0.1112,0.0937,0.1102,0.0135,13.96,15151057.979061,13950,0.123,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":1050,"vwap":1051},"2026-03-26",0.0989,0.09245,0.0967,-0.0053,-5.2,110266.579743,369,0.095,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":1060,"vwap":1061},"2026-03-25",0.0958,0.102,0.0922,0.0042,4.29,2036606.261107,1197,0.099,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1022,"change":1007,"percent_change":923,"volume":1067,"transactions":1068,"vwap":1069},"2026-03-24",0.096,0.1027,0.0882,1840081.290776,1168,0.0968,{"date":1071,"open":1072,"high":1005,"low":1073,"close":1005,"change":1074,"percent_change":1075,"volume":1076,"transactions":1077,"vwap":1078},"2026-03-23",0.0859,0.08,0.0133,15.7,1837698.164182,1358,0.091,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":1087,"vwap":353},"2026-03-20",0.0888,0.0893,0.0847,-0.0019,-2.19,1623098.831398,1759,{"date":1089,"open":1051,"high":1051,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":1095,"vwap":1066},"2026-03-19",0.0845,0.0866,-0.0107,-11,1780997.901766,1960,{"date":1097,"open":1005,"high":1003,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":1103,"vwap":1104},"2026-03-18",0.0891,0.0973,-0.0027,-2.7,6229833.062717,3373,0.0979,{"date":1106,"open":1107,"high":1108,"low":1051,"close":18,"change":1109,"percent_change":717,"volume":1110,"transactions":1111,"vwap":1112},"2026-03-17",0.101,0.1057,0.0055,1939805.263346,1969,0.0998,{"date":1114,"open":1112,"high":1112,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":1120,"vwap":1054},"2026-03-16",0.093,0.0945,-0.0073,-7.17,936988.879034,823,{"date":1122,"open":1123,"high":1124,"low":1078,"close":1019,"change":1125,"percent_change":872,"volume":1126,"transactions":1127,"vwap":1128},"2026-03-13",0.0925,0.103299,0.0088,1764603.456277,1213,0.0965,{"date":1130,"open":1131,"high":1061,"low":1078,"close":1115,"change":1132,"percent_change":1133,"volume":1134,"transactions":1135,"vwap":1136},"2026-03-12",0.0949,-0.008,-7.92,953976.148463,847,0.0943,{"date":1138,"open":1139,"high":1140,"low":324,"close":1107,"change":1141,"percent_change":1142,"volume":1143,"transactions":1144,"vwap":1145},"2026-03-11",0.0918,0.1053,0.01,10.99,3694233.027648,2274,0.0969,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1078,"change":1150,"percent_change":1151,"volume":1152,"transactions":1153,"vwap":1013},"2026-03-10",0.1035,0.0905,-0.0078,-7.89,3296817.516166,2541,{"date":1155,"open":1061,"high":1019,"low":1156,"close":1157,"change":1158,"percent_change":377,"volume":1159,"transactions":1160,"vwap":1033},"2026-03-09",0.0911,0.0988,-0.0012,2400047.636437,2075,{"date":1162,"open":1163,"high":1164,"low":324,"close":18,"change":1165,"percent_change":1166,"volume":1167,"transactions":1168,"vwap":1169},"2026-03-06",0.0936,0.114,-0.0013,-1.28,11104668.827683,6122,0.1008,{"date":1171,"open":1172,"high":1173,"low":324,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":1178,"vwap":1179},"2026-03-05",0.1006,0.1096,0.1013,0.0003,0.3,10450160.394416,6178,0.1016,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1107,"change":1185,"percent_change":1186,"volume":1187,"transactions":1188,"vwap":1189},"2026-03-04",0.0932,0.149,0.0902,0.0136,15.56,85043661.674729,59609,0.1192,{"date":1191,"open":1173,"high":1173,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":1197,"vwap":1198},"2026-03-03",0.0769,0.0874,-0.0252,-22.38,7756079.23298,5139,0.0946,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":1208,"vwap":1209},"2026-03-02",0.106,0.1201,0.1032,0.1126,-0.0188,-14.3,4489919.454167,5213,0.1124,{"date":1211,"open":1212,"high":1212,"low":1006,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":1217,"vwap":1218},"2026-02-27",0.1766,0.131449,-0.0734,-35.84,20258707.869877,20088,0.1453,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":1228,"vwap":1229},"2026-02-26",1.13,1.15,0.18,0.2048,-0.9152,-81.71,49100995.964682,60743,0.2776,{"date":1231,"open":257,"high":1221,"low":1232,"close":1233,"change":279,"percent_change":1234,"volume":1235,"transactions":1236,"vwap":1237},"2026-02-25",0.8969,1.12,10.89,16579205.618098,6378,1.0565,{"date":1239,"open":1240,"high":446,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":1246,"vwap":1247},"2026-02-24",0.95,0.922,1.01,0.0885,9.6,808359.3,1097,0.9748,{"date":1249,"open":86,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":862,"volume":1254,"transactions":1255,"vwap":1256},"2026-02-23",0.98,0.8731,0.9215,0.0097,124410,325,0.921,{"date":1258,"open":1259,"high":1260,"low":86,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":1265,"vwap":1266},"2026-02-20",0.9577,0.99,0.9118,-0.0556,-5.75,38276,205,0.9348,{"date":1268,"open":482,"high":1250,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":1274,"vwap":1275},"2026-02-19",0.9157,0.9674,-0.0526,-5.16,68778,251,0.9486,{"date":1277,"open":482,"high":109,"low":1278,"close":257,"change":1279,"percent_change":1280,"volume":1281,"transactions":1282,"vwap":1283},"2026-02-18",0.92,0.0873,9.36,300079,602,0.9801,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":1293,"vwap":1294},"2026-02-17",0.9534,0.96,0.9151,0.9327,-0.0207,-2.17,41370,158,0.9411,{"date":1296,"open":1297,"high":446,"low":1297,"close":1286,"change":1298,"percent_change":1299,"volume":1300,"transactions":1301,"vwap":1302},"2026-02-13",0.889,0.0686,7.75,141152,352,0.9662,{"date":1304,"open":1305,"high":1242,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":1311,"vwap":1312},"2026-02-12",0.9418,0.8823,0.8848,-0.0665,-6.99,87761,346,0.9405,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":1321,"vwap":1322},"2026-02-11",0.9176,0.9946,0.9513,0.0177,1.9,113271,287,0.9556,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":548,"volume":1330,"transactions":753,"vwap":1266},"2026-02-10",0.9136,0.97,0.8913,0.9336,0.0423,147760,{"date":1332,"open":1333,"high":1252,"low":670,"close":1327,"change":1334,"percent_change":793,"volume":1335,"transactions":1336,"vwap":1337},"2026-02-09",0.88,0.0611,161664,734,0.8975,{"date":1339,"open":852,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":1346,"vwap":1347},"2026-02-06",0.849425,0.78,0.8302,0.0194,2.39,73535,263,0.8139,{"date":1349,"open":209,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":1356,"vwap":1357},"2026-02-05",0.85,0.78895,0.8108,-0.0213,-2.56,100127,360,0.813,{"date":1359,"open":1360,"high":1361,"low":1357,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":1366,"vwap":1367},"2026-02-04",0.8611,0.88999,0.8321,-0.0679,-7.54,90670,221,0.8488,{"date":1369,"open":1278,"high":1370,"low":1371,"close":1372,"change":143,"percent_change":1291,"volume":1373,"transactions":1374,"vwap":1375},"2026-02-03",0.924,0.855,0.9,96532,374,0.8893,{"date":1377,"open":1378,"high":1278,"low":1350,"close":1278,"change":208,"percent_change":1379,"volume":1380,"transactions":1381,"vwap":1382},"2026-02-02",0.8777,3.37,134251,453,0.8866,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":1392,"vwap":1393},"2026-01-30",0.859,1.1,0.8526,0.89,0.0252,2.91,704133,1801,0.9689,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":1403,"vwap":1404},"2026-01-29",0.8649,0.8797,0.8482,0.8648,-0.0085,-0.97,42248,230,0.8578,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":1414,"vwap":1415},"2026-01-28",0.839,0.8888,0.8229,0.8733,0.0033,0.38,80198,231,0.8582,{"date":1417,"open":1372,"high":1372,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":1423,"vwap":1424},"2026-01-27",0.832,0.87,-0.0315,-3.49,125397,341,0.8601,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":198,"volume":1432,"transactions":1433,"vwap":1434},"2026-01-26",0.8836,0.9236,0.8602,0.9015,0.0145,116675,373,0.8995,{"date":1436,"open":1278,"high":1278,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":1442,"vwap":1443},"2026-01-23",0.8691,0.887,-0.0343,-3.72,168103,435,0.8971,{"date":1445,"open":482,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":446,"volume":1450,"transactions":1451,"vwap":1452},"2026-01-22",0.9499,0.9201,0.9213,0.0096,35610,178,0.9331,{"date":1454,"open":1455,"high":1456,"low":86,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":1461,"vwap":1462},"2026-01-21",0.9153,0.93,0.9117,-0.0113,-1.22,63673,270,0.9191,{"date":1464,"open":1326,"high":1326,"low":1372,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":1469,"vwap":1470},"2026-01-20",0.923,-0.0228,-2.41,127452,519,0.9235,{"date":1472,"open":1286,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":1479,"vwap":1480},"2026-01-16",0.992,0.9103,0.9458,0.0109,1.17,105917,447,0.9372,{"date":1482,"open":1242,"high":1483,"low":1333,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":1488,"vwap":1489},"2026-01-15",1.04,0.9349,-0.0951,-9.23,226365,650,0.9407,{"date":1491,"open":257,"high":109,"low":172,"close":109,"change":402,"percent_change":1492,"volume":1493,"transactions":1494,"vwap":1495},"2026-01-14",1.98,73331,331,1.0132,{"date":1497,"open":1386,"high":1386,"low":172,"close":1242,"change":1498,"percent_change":1499,"volume":1500,"transactions":1501,"vwap":1502},"2026-01-13",-0.09,-8.18,174801,573,1.0312,{"date":1504,"open":1386,"high":1233,"low":1505,"close":1386,"change":286,"percent_change":1506,"volume":1507,"transactions":1508,"vwap":1386},"2026-01-12",1.08,-2.65,41212,245,{"date":1510,"open":1233,"high":1511,"low":873,"close":1221,"change":1141,"percent_change":1388,"volume":1512,"transactions":1513,"vwap":1514},"2026-01-09",1.135,88796,380,1.1147,{"date":1516,"open":795,"high":1221,"low":1505,"close":1233,"change":1141,"percent_change":1372,"volume":1517,"transactions":1518,"vwap":1519},"2026-01-08",91024,392,1.1087,{"date":1521,"open":1386,"high":1522,"low":1523,"close":795,"change":208,"percent_change":1524,"volume":1525,"transactions":1526,"vwap":1527},"2026-01-07",1.131,1.07,2.78,98759,347,1.1037,{"date":1529,"open":873,"high":795,"low":1483,"close":1505,"change":143,"percent_change":1530,"volume":1531,"transactions":1532,"vwap":1533},"2026-01-06",-1.82,149872,689,1.0664,{"date":1535,"open":1222,"high":1222,"low":1523,"close":1386,"change":317,"percent_change":842,"volume":1536,"transactions":1537,"vwap":1538},"2026-01-05",172501,591,1.1023,{"date":1540,"open":873,"high":1222,"low":873,"close":795,"change":208,"percent_change":1524,"volume":1541,"transactions":1542,"vwap":1543},"2026-01-02",72233,338,1.1119,{"date":1545,"open":1523,"high":1221,"low":1523,"close":1505,"change":286,"percent_change":1101,"volume":1546,"transactions":1547,"vwap":1548},"2025-12-31",96324,495,1.0902,{"date":1550,"open":873,"high":1222,"low":873,"close":795,"change":402,"percent_change":1551,"volume":1552,"transactions":1553,"vwap":1554},"2025-12-30",1.83,64752,198,1.1227,{"date":1556,"open":1557,"high":1558,"low":1523,"close":873,"change":332,"percent_change":1559,"volume":1560,"transactions":1561,"vwap":1562},"2025-12-29",1.18,1.215,-9.17,238003,1063,1.1233,{"date":1564,"open":1565,"high":1566,"low":1557,"close":1565,"change":227,"percent_change":227,"volume":1567,"transactions":1568,"vwap":1569},"2025-12-26",1.2,1.24,78941,379,1.2108,{"date":1571,"open":1477,"high":1566,"low":1477,"close":1565,"change":208,"percent_change":1572,"volume":1573,"transactions":1574,"vwap":1575},"2025-12-24",2.56,42068,228,1.2016,{"date":1577,"open":1565,"high":1578,"low":1222,"close":1477,"change":143,"percent_change":1579,"volume":1580,"transactions":1581,"vwap":1582},"2025-12-23",1.27,-1.68,149498,606,1.2179,{"date":1584,"open":1386,"high":1585,"low":1386,"close":1586,"change":324,"percent_change":1587,"volume":1588,"transactions":1589,"vwap":1590},"2025-12-22",1.2957,1.19,8.18,221017,896,1.2025,{"date":1592,"open":1233,"high":1593,"low":109,"close":1386,"change":317,"percent_change":842,"volume":1594,"transactions":1595,"vwap":1596},"2025-12-19",1.16,222619,978,1.0874,{"date":1598,"open":1599,"high":1599,"low":1386,"close":795,"change":435,"percent_change":1600,"volume":1601,"transactions":1602,"vwap":1603},"2025-12-18",1.28,-10.48,318646,1290,1.1674,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1566,"change":332,"percent_change":1609,"volume":1610,"transactions":1611,"vwap":1612},"2025-12-17",1.32,1.44,1.23,-8.15,402246,1370,1.3136,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":402,"percent_change":1619,"volume":1620,"transactions":1621,"vwap":1622},"2025-12-16",1.37,1.497,1.25,1.35,1.5,447341,1769,1.3797,{"date":1624,"open":1625,"high":1625,"low":1608,"close":1626,"change":160,"percent_change":1627,"volume":1628,"transactions":1629,"vwap":1630},"2025-12-15",1.55,1.33,-15.82,884699,3224,1.4003,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":1640,"vwap":1641},"2025-12-12",1.52,2.2,1.29,1.58,0.27,20.61,8335444,38005,1.8042,{"date":1643,"open":1599,"high":1644,"low":1645,"close":1646,"change":568,"percent_change":1647,"volume":1648,"transactions":1649,"vwap":1650},"2025-12-11",1.45,1.26,1.31,-10.27,495186,1541,1.3387,{"date":1652,"open":1593,"high":1653,"low":873,"close":1654,"change":1176,"percent_change":1655,"volume":1656,"transactions":1657,"vwap":1658},"2025-12-10",1.5398,1.46,25.86,853060,2871,1.3558,{"date":1660,"open":1566,"high":1617,"low":1386,"close":1593,"change":217,"percent_change":1661,"volume":1662,"transactions":1663,"vwap":1664},"2025-12-09",-4.13,283531,1172,1.1848,{"date":1666,"open":795,"high":1635,"low":257,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":1671,"vwap":1672},"2025-12-08",1.21,0.21,21,2351784,12642,1.1756,{"date":1674,"open":257,"high":1565,"low":1283,"close":172,"change":227,"percent_change":227,"volume":1675,"transactions":1676,"vwap":1677},"2025-12-05",635508,2035,1.0624,{"date":1679,"open":1680,"high":1681,"low":1682,"close":172,"change":317,"percent_change":1683,"volume":1684,"transactions":1685,"vwap":1686},"2025-12-04",0.9998,1.035,0.9601,-0.99,94505,406,0.9837,{"date":1688,"open":257,"high":1483,"low":1689,"close":1242,"change":227,"percent_change":227,"volume":1690,"transactions":1691,"vwap":1692},"2025-12-03",0.9907,70330,296,1.0102,{"date":1694,"open":1483,"high":1695,"low":1696,"close":1242,"change":402,"percent_change":1697,"volume":1698,"transactions":1699,"vwap":1692},"2025-12-02",1.0695,0.9699,2.02,129090,428,{"date":1701,"open":1326,"high":1221,"low":1326,"close":1260,"change":1702,"percent_change":1633,"volume":1703,"transactions":1704,"vwap":1705},"2025-12-01",0.0148,257066,837,1.0457,{"date":1707,"open":1708,"high":109,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":1714,"vwap":1715},"2025-11-28",0.9604,0.9603,0.9752,0.0248,2.61,136611,400,0.9959,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":1725,"vwap":1726},"2025-11-26",0.895,0.9859,0.890001,0.9504,0.0404,4.44,129858,560,0.9449,{"date":1728,"open":1278,"high":1729,"low":1730,"close":86,"change":308,"percent_change":1731,"volume":1732,"transactions":1733,"vwap":1734},"2025-11-25",0.959,0.888,-4.21,177490,561,0.9174,{"date":1736,"open":1287,"high":1242,"low":1474,"close":1240,"change":1737,"percent_change":1738,"volume":1739,"transactions":1537,"vwap":1740},"2025-11-24",0.0303,3.29,223188,0.958,{"date":1742,"open":1260,"high":1260,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":753,"vwap":1748},"2025-11-21",0.901,0.9197,-0.0501,-5.17,129864,0.9254,{"date":1750,"open":1483,"high":1751,"low":1752,"close":1753,"change":1158,"percent_change":119,"volume":1754,"transactions":1755,"vwap":1756},"2025-11-20",1.0647,0.9341,0.9698,194927,881,0.9875,{"date":1758,"open":1242,"high":1386,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":1763,"vwap":1764},"2025-11-19",0.971,-0.069,-6.63,192338,695,1.0273,{"date":1766,"open":1250,"high":862,"low":1456,"close":1483,"change":1767,"percent_change":1768,"volume":1769,"transactions":1770,"vwap":1771},"2025-11-18",0.0647,6.63,192140,764,0.9893,{"date":1773,"open":1523,"high":1523,"low":1278,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":1778,"vwap":1779},"2025-11-17",0.9753,-0.0947,-8.85,454286,1632,1.0029,{"date":1781,"open":1599,"high":1646,"low":862,"close":1523,"change":1782,"percent_change":1783,"volume":1784,"transactions":1785,"vwap":1786},"2025-11-14",-0.23,-17.69,659324,2486,1.1885,{"date":1788,"open":1789,"high":1619,"low":1233,"close":1790,"change":69,"percent_change":1791,"volume":1792,"transactions":1793,"vwap":1794},"2025-11-13",1.14,1.3,5.69,3474953,11546,1.2829,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1608,"change":1800,"percent_change":1801,"volume":1802,"transactions":1803,"vwap":1804},"2025-11-12",0.865,1.93,0.8356,0.3997,48.14,50526613,176638,1.368,{"date":1806,"open":1807,"high":1388,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":1813,"vwap":1814},"2025-11-11",0.846,0.81,0.8303,-0.0157,-1.86,245056,748,0.8477,{"date":1816,"open":1350,"high":1817,"low":1808,"close":1807,"change":1818,"percent_change":78,"volume":1819,"transactions":1820,"vwap":1821},"2025-11-10",0.886,-0.0162,288730,1066,0.8485,{"date":1823,"open":1372,"high":482,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":1829,"vwap":1830},"2025-11-07",0.8322,0.8622,-0.0478,-5.25,352180,1079,0.8732,{"date":1832,"open":257,"high":1477,"low":1833,"close":86,"change":119,"percent_change":1834,"volume":1835,"transactions":1836,"vwap":1837},"2025-11-06",0.8911,-11.65,926729,3019,1.0042,{"date":1839,"open":300,"high":1565,"low":300,"close":109,"change":1840,"percent_change":1841,"volume":1842,"transactions":1843,"vwap":1844},"2025-11-05",0.2589,33.58,8650971,26057,1.0609,{"date":1846,"open":1847,"high":209,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":1853,"vwap":1854},"2025-11-04",0.8,0.7354,0.7711,-0.0658,-7.86,558123,3046,0.778,{"date":1856,"open":1260,"high":1260,"low":1808,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":1861,"vwap":1862},"2025-11-03",0.8369,-0.1432,-14.61,926672,3420,0.8821,{"date":1864,"open":109,"high":446,"low":1865,"close":1283,"change":1866,"percent_change":1867,"volume":1868,"transactions":1869,"vwap":1870},"2025-10-31",0.9221,-0.1099,-10.08,1172222,4454,0.9901,{"date":1872,"open":1789,"high":1617,"low":446,"close":873,"change":912,"percent_change":1873,"volume":1874,"transactions":1875,"vwap":1876},"2025-10-30",-13.49,3281530,14219,1.1427,{"date":1878,"open":1879,"high":1879,"low":1222,"close":1645,"change":1880,"percent_change":1881,"volume":1882,"transactions":1883,"vwap":1884},"2025-10-29",7.92,-6.86,-84.48,30712936,214767,1.9834,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":1893,"vwap":1894},"2025-10-28",6.67,8.17,8.12,1.65,25.5,366585,2315,7.3099,{"date":1896,"open":1897,"high":1898,"low":1899,"close":778,"change":1900,"percent_change":1901,"volume":1902,"transactions":1903,"vwap":1904},"2025-10-27",7.3,8.49,6.435,-0.83,-11.37,393072,2361,7.3921,{"date":1906,"open":1907,"high":1908,"low":794,"close":1897,"change":1909,"percent_change":16,"volume":1910,"transactions":1911,"vwap":1912},"2025-10-24",7.15,7.5,0.24,527045,1777,6.967,{"date":1914,"open":1915,"high":667,"low":668,"close":1916,"change":1917,"percent_change":766,"volume":1918,"transactions":1919,"vwap":1920},"2025-10-23",6.73,7.06,0.41,676892,1630,6.8301,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1498,"percent_change":1927,"volume":1928,"transactions":1929,"vwap":1930},"2025-10-22",6.27,6.88,6.0001,6.65,-1.34,561307,2189,6.5115,{"date":1932,"open":1933,"high":983,"low":718,"close":1934,"change":1935,"percent_change":350,"volume":1936,"transactions":1937,"vwap":1938},"2025-10-21",6,6.74,0.26,782395,2324,6.6597,{"date":1940,"open":1941,"high":678,"low":1942,"close":690,"change":1943,"percent_change":1944,"volume":1945,"transactions":1946,"vwap":1947},"2025-10-20",6.33,5.83,0.2,3.18,1049618,1665,6.1861,{"date":1949,"open":1950,"high":1951,"low":1952,"close":889,"change":1953,"percent_change":1954,"volume":1955,"transactions":1956,"vwap":1957},"2025-10-17",7.27,7.58,5.7,-1.05,-14.32,1286355,2996,6.9863,{"date":1959,"open":899,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":1966,"vwap":1967},"2025-10-16",7.96,6.8929,7.33,0.22,3.09,1608018,3372,7.3848,{"date":1969,"open":935,"high":890,"low":1934,"close":1970,"change":1971,"percent_change":627,"volume":1972,"transactions":1973,"vwap":1974},"2025-10-15",7.11,0.34,1482519,1957,7.1643,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":1984,"vwap":1985},"2025-10-14",7.68,7.82,6.53,6.77,-0.93,-12.08,1335661,2573,7.3511,{"date":1987,"open":817,"high":1988,"low":1989,"close":1990,"change":1593,"percent_change":1991,"volume":1992,"transactions":1993,"vwap":1994},"2025-10-13",8.5,6.32,7.7,17.74,1193006,1872,7.1212,{"date":1996,"open":1997,"high":1908,"low":1979,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":2002,"vwap":2003},"2025-10-10",7.12,6.54,-0.64,-8.91,1073781,2224,6.827,{"date":2005,"open":830,"high":2006,"low":667,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":2011,"vwap":2012},"2025-10-09",8.25,7.18,-0.52,-6.75,813285,2032,7.7846,{"date":2014,"open":2015,"high":2016,"low":1897,"close":1990,"change":2017,"percent_change":2018,"volume":2019,"transactions":2020,"vwap":2021},"2025-10-08",7.39,7.9737,0.72,10.32,753402,1879,7.531,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":2031,"vwap":2032},"2025-10-07",8.45,8.6613,6.96,6.98,-1.46,-17.3,455868,1688,7.5262,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":2042,"vwap":2043},"2025-10-06",9.8,10.465,8.14,8.44,-1.36,-13.88,320474,1682,9.9512,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2035,"change":2049,"percent_change":2050,"volume":2051,"transactions":2052,"vwap":2053},"2025-10-03",8.94,10.85,8.69,0.75,8.29,299086,2323,9.9869,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":1240,"percent_change":2059,"volume":2060,"transactions":2061,"vwap":2062},"2025-10-02",7.87,9.85,9.05,11.73,337044,2039,9.1379,{"date":2064,"open":817,"high":2065,"low":817,"close":2066,"change":1619,"percent_change":2067,"volume":2068,"transactions":2069,"vwap":2070},"2025-10-01",8.3812,8.1,22.73,411469,2449,7.6996,{"date":2072,"open":736,"high":935,"low":736,"close":2073,"change":18,"percent_change":2074,"volume":2075,"transactions":2076,"vwap":2077},"2025-09-30",6.6,1.54,23666,299,6.5733,{"date":2079,"open":2080,"high":1998,"low":1933,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":2085,"vwap":2086},"2025-09-29",6.04,6.5,0.55,9.24,25464,340,6.3353,{"date":2088,"open":1980,"high":1980,"low":647,"close":689,"change":610,"percent_change":1499,"volume":2089,"transactions":2090,"vwap":2091},"2025-09-26",86705,1033,6.3084,{"date":2093,"open":2094,"high":2095,"low":2096,"close":690,"change":2097,"percent_change":19,"volume":2098,"transactions":2099,"vwap":2100},"2025-09-25",6.29,6.71,6.2101,0.185,188637,935,6.4226,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":1051,"percent_change":2106,"volume":2107,"transactions":2108,"vwap":2109},"2025-09-24",6.39,6.19,6.295,1.53,5550,133,6.2657,{"date":2111,"open":689,"high":687,"low":2112,"close":2113,"change":2114,"percent_change":390,"volume":2115,"transactions":2116,"vwap":2117},"2025-09-23",5.94,6.2,0.25,29985,779,6.1292,{"date":2119,"open":910,"high":2120,"low":2121,"close":689,"change":1745,"percent_change":1900,"volume":2122,"transactions":2123,"vwap":2124},"2025-09-22",6.16,5.87,8485,196,5.9635,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1925,"change":2130,"percent_change":2131,"volume":2132,"transactions":1265,"vwap":2133},"2025-09-19",6.1377,6.15,5.88,-0.1399,-2.28,22105,6.0151,{"date":2135,"open":688,"high":688,"low":2136,"close":677,"change":2137,"percent_change":2138,"volume":2139,"transactions":2140,"vwap":2141},"2025-09-18",6.05,-0.19,-3,17988,256,6.1576,{"date":2143,"open":2144,"high":2145,"low":2128,"close":1941,"change":2146,"percent_change":2147,"volume":2148,"transactions":2149,"vwap":2150},"2025-09-17",6.6782,6.8013,-0.3659,-5.46,48027,520,6.444,{"date":2152,"open":2027,"high":758,"low":668,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":2157,"vwap":2158},"2025-09-16",6.6959,0.0459,0.69,35828,326,6.8208,{"date":2160,"open":2120,"high":2161,"low":710,"close":1926,"change":2162,"percent_change":2163,"volume":2164,"transactions":2165,"vwap":2166},"2025-09-15",7.07,0.555,9.11,87812,683,6.488,{"date":2168,"open":2113,"high":668,"low":2169,"close":2169,"change":2170,"percent_change":1073,"volume":2171,"transactions":2172,"vwap":2173},"2025-09-12",6.095,0.005,44174,473,6.2493,{"date":2175,"open":2176,"high":2081,"low":2176,"close":680,"change":934,"percent_change":278,"volume":2177,"transactions":2178,"vwap":2179},"2025-09-11",5.86,115375,852,6.292,{"date":2181,"open":786,"high":2113,"low":1952,"close":2176,"change":402,"percent_change":1971,"volume":2182,"transactions":2183,"vwap":2184},"2025-09-10",41102,446,5.8814,{"date":2186,"open":1933,"high":2094,"low":768,"close":768,"change":435,"percent_change":129,"volume":2187,"transactions":2188,"vwap":2189},"2025-09-09",45819,666,6.0461,{"date":2191,"open":511,"high":2192,"low":628,"close":786,"change":2193,"percent_change":2194,"volume":2195,"transactions":2196,"vwap":2197},"2025-09-08",6.1698,0.57,10.56,60776,723,5.8088,{"date":2199,"open":2200,"high":2201,"low":2200,"close":511,"change":1917,"percent_change":2202,"volume":2203,"transactions":1433,"vwap":2204},"2025-09-05",4.8971,5.455,8.22,34447,5.2469,{"date":2206,"open":2207,"high":2208,"low":242,"close":2208,"change":1141,"percent_change":1943,"volume":2209,"transactions":2210,"vwap":527},"2025-09-04",4.97,4.99,53257,494,{"date":2212,"open":499,"high":2208,"low":499,"close":2213,"change":1141,"percent_change":1943,"volume":2214,"transactions":2215,"vwap":2216},"2025-09-03",4.98,38565,363,4.8896,{"date":2218,"open":502,"high":2219,"low":2220,"close":2207,"change":1668,"percent_change":391,"volume":2221,"transactions":2222,"vwap":2223},"2025-09-02",5.06,4.66,57631,477,4.8903,{"date":2225,"open":2226,"high":2227,"low":968,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":2232,"vwap":2233},"2025-08-29",4.74,4.95,4.76,0.14,3.03,29672,442,4.7497,{"date":2235,"open":243,"high":2236,"low":531,"close":567,"change":208,"percent_change":2237,"volume":2238,"transactions":963,"vwap":2239},"2025-08-28",5.11,0.65,45204,4.7548,{"date":2241,"open":2242,"high":2242,"low":2243,"close":583,"change":2244,"percent_change":2245,"volume":2246,"transactions":2247,"vwap":2248},"2025-08-27",5,3.93,-0.51,-10,150041,1907,4.5563,{"date":2250,"open":2251,"high":2252,"low":818,"close":818,"change":187,"percent_change":2253,"volume":2254,"transactions":2255,"vwap":2256},"2025-08-26",5.34,5.57,-6.25,55229,1112,5.2952,{"date":2258,"open":2259,"high":2260,"low":901,"close":2261,"change":2262,"percent_change":2193,"volume":2263,"transactions":2264,"vwap":2176},"2025-08-25",7.01,7.71,5.44,0.031,286880,3358,{"date":2266,"open":511,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":2273,"vwap":639},"2025-08-22",5.58,5.04,5.409,-0.171,-3.06,122201.133333,4162,{"date":2275,"open":2276,"high":2277,"low":2227,"close":2267,"change":2278,"percent_change":2279,"volume":2280,"transactions":2281,"vwap":2282},"2025-08-21",6.201,6.309,-3.753,-40.21,267820.544444,11037,5.6709,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":2291,"vwap":2292},"2025-08-20",9.855,8.928,9.333,-0.108,-1.14,180744.566667,7679,7.6041,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":2302,"vwap":1280},"2025-08-19",9.693,9.801,8.649,9.441,-0.306,-3.14,80196.433333,3507,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":2312,"vwap":2285},"2025-08-18",9.9,10.692,8.127,9.747,-0.405,-3.99,112414.266667,4053,{"date":2314,"open":2305,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1401,"volume":2319,"transactions":2320,"vwap":2321},"2025-08-15",10.323,9.567,10.152,-0.099,59924.155556,3079,9.99,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":689,"volume":2329,"transactions":2330,"vwap":2331},"2025-08-14",9.792,10.332,9.405,10.251,0.576,47877.577778,2350,9.954,{"date":2333,"open":2334,"high":2305,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":2340,"vwap":2341},"2025-08-13",9.585,9.45,9.675,-0.297,-2.98,42265.544444,2394,9.72,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2309,"percent_change":2347,"volume":2348,"transactions":2349,"vwap":2350},"2025-08-12",10.611,9.729,9.972,-3.9,37685.511111,2081,10.143,{"date":2352,"open":2353,"high":2354,"low":2305,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":2359,"vwap":2360},"2025-08-11",10.35,11.493,10.377,-0.252,-2.37,116127.633333,6621,10.638,{"date":2362,"open":2363,"high":2364,"low":2297,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":2369,"vwap":2370},"2025-08-08",8.964,10.737,10.629,1.539,16.93,182096.533333,9030,9.963,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":2379,"vwap":2380},"2025-08-07",9.135,8.181,9.09,-0.081,-0.88,135466.6,8317,8.7174,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":2390,"vwap":2391},"2025-08-06",9.117,9.558,8.64,9.171,-0.459,-4.77,96465.388889,5915,9.063,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":2400,"vwap":2401},"2025-08-05",10.26,9.54,9.63,-0.468,-4.63,60004.811111,4001,9.738,{"date":2403,"open":2404,"high":2353,"low":2405,"close":2406,"change":2407,"percent_change":2228,"volume":2408,"transactions":2409,"vwap":2410},"2025-08-04",9.918,9.27,10.098,0.4589,79115.266667,5416,9.945,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":2420,"vwap":2421},"2025-08-01",10.107,10.359,9,9.6391,-0.7379,-7.11,130977.655556,6182,9.648,{"date":2423,"open":2424,"high":2425,"low":2370,"close":2355,"change":445,"percent_change":2426,"volume":2427,"transactions":2428,"vwap":2429},"2025-07-31",10.548,12.402,0.44,386344.266667,16937,10.953,{"date":2431,"open":2375,"high":2432,"low":2433,"close":2325,"change":2434,"percent_change":2435,"volume":2436,"transactions":2437,"vwap":2438},"2025-07-30",11.646,8.91,1.143,12.44,714323.633333,29373,10.449,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":2448,"vwap":2441},"2025-07-29",10.242,12.06,8.622,9.189,-1.431,-13.47,796587.011111,42738,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":2458,"vwap":2459},"2025-07-28",50.31,53.2881,9.594,10.62,-110.88,-91.26,1569491.444444,114618,14.499,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":2469,"vwap":2470},"2025-07-25",141.3,149.4,117,121.5,-20.664,-14.54,15202.9,2177,135.567,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":560,"volume":2478,"transactions":2479,"vwap":2480},"2025-07-24",145.8,148.5,127.809,142.164,-3.636,21986.2,1696,140.22,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2473,"change":2486,"percent_change":2487,"volume":2488,"transactions":2489,"vwap":2490},"2025-07-23",153,158.4,143.1,-9,-5.81,23832.366667,1772,147.852,{"date":2492,"open":413,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":2499,"vwap":2500},"2025-07-22",157.5,142.2,154.8,13.5,9.55,17432.8,1998,151.398,{"date":2502,"open":2503,"high":175,"low":2504,"close":2462,"change":2505,"percent_change":2506,"volume":2507,"transactions":2508,"vwap":2509},"2025-07-21",146.682,132.3,-1.8,-1.26,20184.433333,3847,143.838,{"date":2511,"open":302,"high":2474,"low":2512,"close":2485,"change":2513,"percent_change":2514,"volume":2515,"transactions":771,"vwap":2476},"2025-07-18",122.508,4.122,2.97,655.011111,{"date":2517,"open":2518,"high":2494,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":2523,"vwap":2524},"2025-07-17",125.1,138.978,11.178,8.75,1081.566667,433,135.261,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":2533,"vwap":2534},"2025-07-16",115.911,133.146,127.8,11.7,10.08,597.766667,188,126.198,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":243,"percent_change":352,"volume":2541,"transactions":2542,"vwap":2543},"2025-07-15",111.6,120.6,108.9,116.1,345.4,193,113.121,{"date":2545,"open":2465,"high":2465,"low":371,"close":2537,"change":2546,"percent_change":2547,"volume":2548,"transactions":2549,"vwap":2550},"2025-07-14",-4.5,-3.88,348.933333,132,113.454,{"date":2552,"open":2540,"high":2464,"low":2553,"close":2540,"change":2554,"percent_change":2555,"volume":2556,"transactions":2557,"vwap":2558},"2025-07-11",113.4,-0.999,-0.85,33.4,23,114.876,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":510,"volume":2565,"transactions":2566,"vwap":2567},"2025-07-10",112.302,119.304,117.099,5.499,35.788889,37,116.82,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2537,"change":842,"percent_change":2573,"volume":2574,"transactions":2575,"vwap":2576},"2025-07-09",112.95,113.85,110.7,-0.8,278.866667,262,111.465,{"date":2578,"open":2538,"high":2538,"low":2572,"close":2579,"change":691,"percent_change":2580,"volume":2581,"transactions":2582,"vwap":2570},"2025-07-08",112.5,0.4,665.066667,354,{"date":2584,"open":2537,"high":327,"low":2572,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":2589,"vwap":2590},"2025-07-07",112.05,-4.95,-4.23,2010.877778,687,116.415,{"date":2592,"open":2540,"high":2593,"low":2594,"close":2464,"change":2595,"percent_change":2596,"volume":2597,"transactions":2598,"vwap":2599},"2025-07-03",130.491,105.3,11.673,11.08,524.266667,200,118.314,{"date":2601,"open":2464,"high":2464,"low":2594,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":2606,"vwap":2607},"2025-07-02",105.327,-5.076,-4.6,165.833333,99,106.929,{"date":2609,"open":2610,"high":2540,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":2616,"vwap":2617},"2025-07-01",109.8,107.424,110.403,2.403,2.23,52,64,110.538,{"date":2619,"open":2620,"high":2537,"low":2621,"close":371,"change":2486,"percent_change":2622,"volume":2623,"transactions":2624,"vwap":2625},"2025-06-30",109.746,107.1,-7.69,270.433333,71,109.251,{"date":2627,"open":2628,"high":2464,"low":2628,"close":2464,"change":2066,"percent_change":2629,"volume":2630,"transactions":2631,"vwap":2632},"2025-06-27",106.2,7.44,99.3,36,109.161,{"date":2634,"open":2539,"high":2539,"low":2635,"close":2539,"change":1372,"percent_change":2636,"volume":2637,"transactions":2638,"vwap":2639},"2025-06-26",104.4,0.83,48.388889,35,105.885,{"date":2641,"open":2594,"high":2539,"low":2594,"close":371,"change":2642,"percent_change":1572,"volume":2643,"transactions":2644,"vwap":2645},"2025-06-25",2.7,115.655556,41,107.847,{"date":2647,"open":2594,"high":2594,"low":2594,"close":2594,"change":227,"percent_change":227,"volume":2648,"transactions":2649,"vwap":2650},"2025-06-24",32.933333,18,105.318,{"date":2652,"open":2653,"high":2628,"low":2606,"close":2594,"change":2654,"percent_change":512,"volume":2655,"transactions":2656,"vwap":2657},"2025-06-23",99.666,4.86,278.7,119,105.003,{"date":2659,"open":2660,"high":2661,"low":2606,"close":2662,"change":1260,"percent_change":172,"volume":2663,"transactions":2664,"vwap":2665},"2025-06-20",99.09,105.291,100.44,18.877778,19,101.169,{"date":2667,"open":2606,"high":2668,"low":2669,"close":2670,"change":691,"percent_change":691,"volume":2671,"transactions":2672,"vwap":2673},"2025-06-18",99.9,98.55,99.45,103.777778,94,99.423,{"date":2675,"open":2668,"high":2668,"low":2606,"close":2606,"change":2676,"percent_change":2677,"volume":2678,"transactions":2679,"vwap":2680},"2025-06-17",-0.909,-0.91,14.533333,30,99.486,{"date":2682,"open":2683,"high":2684,"low":2668,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":2638,"vwap":2689},"2025-06-16",100.8,102.6,99.909,-1.341,-1.32,115.911111,100.071,{"date":2691,"open":2683,"high":2692,"low":2683,"close":2693,"change":492,"percent_change":592,"volume":2694,"transactions":2695,"vwap":2696},"2025-06-13",101.709,101.25,60.2,42,101.124,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2700,"change":1101,"percent_change":2701,"volume":2702,"transactions":2679,"vwap":2703},"2025-06-12",103.212,101.7,-2.59,15.144444,101.862,{"date":2705,"open":2684,"high":371,"low":2684,"close":2635,"change":2706,"percent_change":2707,"volume":2708,"transactions":2709,"vwap":2710},"2025-06-11",1.71,1.67,21.3,33,104.283,{"date":2712,"open":2700,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":2719,"vwap":2720},"2025-06-10",103.5,100.809,102.69,-0.81,-0.78,43.422222,67,102.015,{"date":2722,"open":2579,"high":2579,"low":2683,"close":2713,"change":2642,"percent_change":2723,"volume":2724,"transactions":2725,"vwap":2726},"2025-06-09",2.68,145,81,107.676,{"date":2728,"open":2684,"high":2684,"low":2683,"close":2683,"change":1101,"percent_change":2729,"volume":2730,"transactions":2731,"vwap":2732},"2025-06-06",-2.61,166.866667,63,101.565,{"date":2734,"open":2735,"high":2635,"low":2713,"close":2713,"change":2736,"percent_change":2737,"volume":2738,"transactions":2566,"vwap":2739},"2025-06-05",103.95,-0.855,-0.82,49.366667,103.68,{"date":2741,"open":2713,"high":2635,"low":2713,"close":2742,"change":2743,"percent_change":317,"volume":2744,"transactions":2745,"vwap":2746},"2025-06-04",104.355,-0.009,13,34,104.085,{"date":2748,"open":2749,"high":2749,"low":2713,"close":2750,"change":2751,"percent_change":2636,"volume":2752,"transactions":2753,"vwap":2754},"2025-06-03",104.85,104.364,0.864,21.911111,45,103.896,{"date":2756,"open":2610,"high":2610,"low":2684,"close":2713,"change":2757,"percent_change":2758,"volume":2759,"transactions":2760,"vwap":2761},"2025-06-02",-6.3,-5.74,105.755556,48,103.203,{"date":2763,"open":2713,"high":2553,"low":2764,"close":2610,"change":1372,"percent_change":2636,"volume":2765,"transactions":2766,"vwap":2767},"2025-05-30",101.88,57.6,31,108.657,{"date":2769,"open":2700,"high":2537,"low":2700,"close":2539,"change":2770,"percent_change":922,"volume":2771,"transactions":2772,"vwap":2773},"2025-05-29",3.6,79.466667,46,104.553,{"date":2775,"open":2684,"high":2776,"low":2777,"close":2594,"change":2642,"percent_change":2778,"volume":2779,"transactions":2780,"vwap":2781},"2025-05-28",106.191,101.763,2.63,163.044444,121,104.238,{"date":2783,"open":2684,"high":2684,"low":2684,"close":2684,"change":842,"percent_change":2784,"volume":2785,"transactions":2786,"vwap":2787},"2025-05-27",-0.87,14.311111,15,102.663,{"date":2789,"open":2684,"high":2790,"low":2684,"close":2713,"change":1372,"percent_change":1333,"volume":2791,"transactions":2709,"vwap":2792},"2025-05-23",103.932,12.266667,103.284,{"date":2794,"open":2684,"high":2684,"low":2700,"close":2684,"change":2795,"percent_change":2796,"volume":2797,"transactions":2760,"vwap":2798},"2025-05-22",-1.791,-1.72,39.188889,102.123,{"date":2800,"open":2684,"high":2801,"low":2700,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":2725,"vwap":2787},"2025-05-21",104.391,1.791,1.75,230.122222,{"date":2806,"open":2628,"high":2807,"low":2684,"close":2684,"change":2808,"percent_change":2809,"volume":2810,"transactions":2811,"vwap":2812},"2025-05-20",106.524,-3.6,-3.39,303.722222,92,104.31,{"date":2814,"open":2594,"high":2628,"low":2594,"close":2628,"change":227,"percent_change":227,"volume":2815,"transactions":2695,"vwap":2816},"2025-05-19",67.011111,105.867,{"date":2818,"open":2628,"high":2621,"low":2594,"close":2628,"change":227,"percent_change":227,"volume":2819,"transactions":2820,"vwap":2821},"2025-05-16",112.4,102,106.632,{"date":2823,"open":2621,"high":2824,"low":2825,"close":2628,"change":842,"percent_change":2826,"volume":2827,"transactions":266,"vwap":2828},"2025-05-15",109.791,104.49,-0.84,400.477778,107.667,{"date":2830,"open":2831,"high":2539,"low":2594,"close":2621,"change":227,"percent_change":227,"volume":2832,"transactions":2672,"vwap":2833},"2025-05-14",107.784,212.411111,107.559,{"date":2835,"open":2628,"high":2836,"low":2837,"close":2621,"change":2770,"percent_change":2838,"volume":2839,"transactions":2840,"vwap":2841},"2025-05-13",113.778,105.309,3.48,241.766667,160,108.972,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2713,"change":2847,"percent_change":2848,"volume":2849,"transactions":2850,"vwap":2851},"2025-05-12",115.2,126.9,91.8,-9.9,-8.73,3899.666667,762,104.157,{"date":2853,"open":2538,"high":2854,"low":2579,"close":2553,"change":1101,"percent_change":411,"volume":2855,"transactions":282,"vwap":2856},"2025-05-09",126.234,3564.844444,118.008,{"date":2858,"open":2610,"high":2859,"low":2610,"close":2540,"change":2808,"percent_change":2860,"volume":2861,"transactions":2862,"vwap":2863},"2025-05-08",119.7,-3.01,79.811111,44,116.487,{"date":2865,"open":2863,"high":2866,"low":2579,"close":2859,"change":687,"percent_change":2867,"volume":2868,"transactions":2869,"vwap":2870},"2025-05-07",123.3,5.56,68.3,25,115.686,{"date":2872,"open":2873,"high":2874,"low":2553,"close":2553,"change":227,"percent_change":227,"volume":2624,"transactions":2616,"vwap":2875},"2025-05-06",114.3,114.462,114.021,{"date":2877,"open":2464,"high":2878,"low":2553,"close":2553,"change":2808,"percent_change":2879,"volume":2880,"transactions":2644,"vwap":2881},"2025-05-05",117.9,-3.08,58.722222,115.506,{"date":2883,"open":2464,"high":2465,"low":2844,"close":2464,"change":2884,"percent_change":2885,"volume":2886,"transactions":2887,"vwap":2888},"2025-05-02",-3.411,-2.83,109.3,87,118.872,{"date":2890,"open":2464,"high":2891,"low":2540,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":2895,"vwap":2896},"2025-05-01",120.411,0.711,0.59,134.6,59,117.108,{"date":2898,"open":2866,"high":2899,"low":2464,"close":2859,"change":2900,"percent_change":2901,"volume":2902,"transactions":2903,"vwap":2904},"2025-04-30",124.2,-2.781,-2.27,57.088889,51,122.328,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2418,"percent_change":2911,"volume":2912,"transactions":2913,"vwap":2914},"2025-04-29",125.109,130.05,122.4,122.481,-5.49,113.244444,60,126.396,{"date":2916,"open":2866,"high":2917,"low":2866,"close":2917,"change":2918,"percent_change":359,"volume":2919,"transactions":2920,"vwap":2921},"2025-04-28",129.591,4.941,3.288889,17,126.828,{"date":2923,"open":2518,"high":2908,"low":2538,"close":2924,"change":691,"percent_change":2925,"volume":2926,"transactions":2927,"vwap":2928},"2025-04-25",124.65,0.36,246.388889,75,123.768,{"date":2930,"open":2909,"high":302,"low":2909,"close":2899,"change":2931,"percent_change":2546,"volume":2932,"transactions":2933,"vwap":2934},"2025-04-24",-5.85,388.455556,171,127.917,{"date":2936,"open":2518,"high":2937,"low":2518,"close":2908,"change":2938,"percent_change":2939,"volume":2940,"transactions":2913,"vwap":2941},"2025-04-23",130.95,2.25,1.76,24.877778,127.98,{"date":2943,"open":2944,"high":2529,"low":2944,"close":2529,"change":1101,"percent_change":2945,"volume":2946,"transactions":2672,"vwap":2947},"2025-04-22",121.509,-2.07,356.288889,124.173,{"date":2949,"open":2950,"high":2950,"low":2951,"close":2951,"change":842,"percent_change":2952,"volume":2953,"transactions":2954,"vwap":2955},"2025-04-21",134.3114,130.5,-0.68,646.522222,104,130.707,{"date":2957,"open":327,"high":2958,"low":327,"close":2959,"change":687,"percent_change":2268,"volume":2960,"transactions":1526,"vwap":2961},"2025-04-17",137.7,131.4,1365.544444,134.766,{"date":2963,"open":327,"high":327,"low":2899,"close":2518,"change":2964,"percent_change":1654,"volume":2965,"transactions":2772,"vwap":2966},"2025-04-16",1.8,15.677778,125.064,{"date":2968,"open":2873,"high":2866,"low":2873,"close":2866,"change":2066,"percent_change":2969,"volume":2970,"transactions":2719,"vwap":2971},"2025-04-15",7.03,208.677778,120.69,{"date":2973,"open":2464,"high":2974,"low":2873,"close":2844,"change":2964,"percent_change":2975,"volume":2976,"transactions":2977,"vwap":2978},"2025-04-14",118.35,1.59,21.8,191,115.785,{"date":2980,"open":2981,"high":2981,"low":2553,"close":2553,"change":842,"percent_change":79,"volume":2982,"transactions":2983,"vwap":2984},"2025-04-11",115.74,66.988889,70,114.138,{"date":2986,"open":2464,"high":2987,"low":2873,"close":2873,"change":2505,"percent_change":2988,"volume":2989,"transactions":2990,"vwap":2991},"2025-04-10",126.45,-1.55,164.444444,106,116.055,{"date":2993,"open":2994,"high":2994,"low":2540,"close":2540,"change":2808,"percent_change":2860,"volume":2995,"transactions":1508,"vwap":2996},"2025-04-09",118.8,132.444444,117.513,{"date":2998,"open":2999,"high":2999,"low":2859,"close":2859,"change":3000,"percent_change":3001,"volume":3002,"transactions":3003,"vwap":3004},"2025-04-08",122.571,-3.456,-2.81,107.566667,49,120.636,{"date":3006,"open":2873,"high":2494,"low":2873,"close":3007,"change":3008,"percent_change":17,"volume":3009,"transactions":3010,"vwap":3011},"2025-04-07",123.156,4.356,86.711111,38,119.502,{"date":3013,"open":2465,"high":2465,"low":2994,"close":2994,"change":1101,"percent_change":3014,"volume":3015,"transactions":3016,"vwap":3017},"2025-04-04",-2.22,152.311111,83,119.88,{"date":3019,"open":3020,"high":3021,"low":2465,"close":2465,"change":2546,"percent_change":3022,"volume":3023,"transactions":3024,"vwap":3025},"2025-04-03",126.63,135.9,-3.57,85.833333,76,125.523,{"date":3027,"open":2845,"high":2845,"low":327,"close":327,"change":3028,"percent_change":3029,"volume":3030,"transactions":2920,"vwap":3031},"2025-04-02",-4.05,-3.11,8.255556,126.351,{"date":3033,"open":327,"high":3034,"low":2909,"close":2908,"change":3035,"percent_change":3036,"volume":3037,"transactions":3038,"vwap":3039},"2025-04-01",133.2,2.124,1.66,72.444444,56,124.605,{"date":3041,"open":327,"high":2951,"low":327,"close":3042,"change":3043,"percent_change":279,"volume":3044,"transactions":2895,"vwap":3045},"2025-03-31",127.926,0.135,117.977778,128.484,{"date":3047,"open":327,"high":3048,"low":327,"close":3049,"change":2676,"percent_change":3050,"volume":3051,"transactions":2766,"vwap":3052},"2025-03-28",134.064,127.791,-0.71,64.533333,129.24,{"date":3054,"open":3055,"high":3056,"low":2529,"close":3057,"change":1101,"percent_change":3058,"volume":3059,"transactions":2644,"vwap":3060},"2025-03-27",131.562,131.616,128.7,-2.05,63.911111,130.653,{"date":3062,"open":2951,"high":2959,"low":2951,"close":2959,"change":2505,"percent_change":218,"volume":3063,"transactions":3064,"vwap":3065},"2025-03-26",59.655556,40,130.851,{"date":3067,"open":327,"high":3068,"low":327,"close":3034,"change":2505,"percent_change":3069,"volume":3070,"transactions":3010,"vwap":3071},"2025-03-25",134.559,-1.33,234.222222,128.025,{"date":3073,"open":3074,"high":302,"low":3074,"close":302,"change":842,"percent_change":50,"volume":3075,"transactions":2869,"vwap":3076},"2025-03-24",129.6,38.466667,131.283,{"date":3078,"open":3079,"high":3080,"low":2504,"close":3021,"change":3081,"percent_change":2114,"volume":3082,"transactions":448,"vwap":3083},"2025-03-21",134.109,136.8,0.342,438.133333,134.694,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1917,"volume":3091,"transactions":2615,"vwap":3092},"2025-03-20",135.009,138.6,134.1,135.558,0.558,128.066667,134.964,{"date":3094,"open":302,"high":3095,"low":302,"close":302,"change":3096,"percent_change":3097,"volume":3098,"transactions":2695,"vwap":3099},"2025-03-19",135.279,-2.25,-1.64,102.177778,135.108,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3103,"change":2938,"percent_change":2707,"volume":3105,"transactions":2745,"vwap":3106},"2025-03-18",136.35,137.25,134.217,42.566667,135.882,{"date":3108,"open":2958,"high":3087,"low":302,"close":302,"change":227,"percent_change":227,"volume":3109,"transactions":3110,"vwap":3111},"2025-03-17",139.122222,62,136.827,{"date":3113,"open":2504,"high":2958,"low":2504,"close":302,"change":2964,"percent_change":1618,"volume":3114,"transactions":3064,"vwap":3115},"2025-03-14",90.477778,135.135,{"date":3117,"open":3080,"high":3080,"low":3118,"close":3034,"change":2808,"percent_change":3119,"volume":3120,"transactions":3121,"vwap":3122},"2025-03-13",130.509,-2.63,169.422222,65,134.361,{"date":3124,"open":3080,"high":2958,"low":3080,"close":3080,"change":842,"percent_change":578,"volume":3125,"transactions":2566,"vwap":3126},"2025-03-12",66.277778,137.214,{"date":3128,"open":302,"high":2958,"low":2504,"close":2958,"change":2415,"percent_change":3129,"volume":3130,"transactions":3131,"vwap":3132},"2025-03-11",6.99,102.522222,84,135.468,{"date":3134,"open":2845,"high":3135,"low":2909,"close":3057,"change":1101,"percent_change":3058,"volume":3136,"transactions":3137,"vwap":3138},"2025-03-10",138.15,373.8,123,128.493,{"date":3140,"open":302,"high":302,"low":2951,"close":2959,"change":3028,"percent_change":436,"volume":3141,"transactions":2895,"vwap":3142},"2025-03-07",90.466667,132.822,{"date":3144,"open":3145,"high":3146,"low":3088,"close":3147,"change":3148,"percent_change":702,"volume":3149,"transactions":2745,"vwap":3150},"2025-03-06",136.728,139.5,135.45,0.441,85.588889,136.962,{"date":3152,"open":3153,"high":3153,"low":3086,"close":3086,"change":3154,"percent_change":3155,"volume":3156,"transactions":2903,"vwap":3157},"2025-03-05",143.55,-4.482,-3.21,167.4,139.041,{"date":3159,"open":302,"high":3160,"low":3161,"close":3160,"change":3162,"percent_change":3163,"volume":3164,"transactions":3165,"vwap":3166},"2025-03-04",139.491,130.536,4.491,3.33,436.344444,175,135.198,{"date":3168,"open":2951,"high":3169,"low":2951,"close":302,"change":2642,"percent_change":3170,"volume":3171,"transactions":3172,"vwap":3173},"2025-03-03",140.346,2.04,262.077778,164,135.36,{"date":179,"open":3088,"high":3146,"low":2959,"close":2504,"change":2505,"percent_change":1927,"volume":3175,"transactions":2760,"vwap":3176},56.444444,133.101]