[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOLO":3,"homepage-market-summary":31,"stock-historical-HOLO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOLO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MicroCloud Hologram Inc. Ordinary Shares","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","MicroCloud Hologram Inc provides holographic technology services. Its services include holographic light detection and ranging (LiDAR) solutions, holographic LiDAR point cloud algorithms architecture design, technical holographic imaging solutions, holographic LiDAR sensor chip design, and holographic vehicle intelligent vision technology to service customers that provide holographic driver assistance systems (ADAS). The company also provides holographic digital twin technology services for customers and has built a proprietary holographic digital twin technology resource library. MicroCloud's operating segments are: Holographic technology service, which generates maximum revenue, and Holographic solutions. Its revenues are mainly generated in the People's Republic of China (PRC).","74","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.56,1.61,1.64,1.53,1.59,-0.03,-1.89,204592.310482,1357,1.5722,5.65,1.43,606887.622764156,3.1,1292,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.58,1465163,534784605.691039,-87.69,"2025-04-22",[183,184,193,200,209,218,227,235,244,253,260,268,275,285,293,302,307,314,321,327,334,343,351,357,365,375,385,393,401,408,416,423,430,435,441,448,454,459,466,473,480,486,493,501,508,515,521,527,534,542,549,555,561,567,574,579,583,587,592,597,602,608,611,614,618,622,626,630,635,640,645,651,656,661,664,669,674,678,683,686,689,693,697,702,706,712,719,726,733,741,748,754,757,761,766,769,774,779,783,788,792,795,799,802,807,812,816,820,824,829,834,841,846,852,857,864,868,874,880,884,890,895,899,905,910,915,920,926,932,938,942,946,951,954,959,964,970,975,979,983,987,991,996,1003,1006,1010,1014,1019,1023,1027,1032,1039,1043,1048,1052,1056,1060,1063,1067,1071,1075,1078,1083,1087,1092,1096,1102,1106,1112,1118,1124,1129,1136,1143,1147,1152,1159,1164,1169,1175,1180,1185,1189,1194,1200,1206,1212,1219,1225,1230,1236,1240,1246,1250,1256,1262,1267,1270,1274,1281,1286,1291,1298,1304,1309,1316,1323,1330,1335,1340,1345,1352,1359,1365,1370,1375,1379,1384,1390,1394,1398,1404,1410,1415,1422,1427,1431,1438,1445,1452,1460,1467,1472,1480,1487,1494,1499,1505,1513,1517,1521,1526,1532,1539,1546,1553,1560,1567,1574,1582,1588,1595,1601,1606,1612,1617,1622,1629,1636,1642,1647,1655,1662,1667,1674,1681,1686,1693,1699,1704,1707,1711,1715,1720,1725,1730,1736,1741,1747,1751,1757,1761,1766,1773,1777,1782,1787,1792,1798,1802,1805,1809,1812,1817,1823,1829,1833,1837,1842,1847,1854,1859,1864,1870,1875,1881,1887,1894,1901,1908,1917,1925,1929,1933,1937,1940,1944,1950,1954,1958,1964,1967,1973,1979,1983,1987,1992,1995,2000,2005,2009,2013,2016,2021,2025,2029,2035,2041,2050,2057,2064,2070,2076,2082,2091,2097,2105,2112,2116,2122,2127,2134,2142,2150,2156,2162,2170,2179,2188,2196,2204,2213,2222,2230,2239],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":113,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.6,1.62,1.5708,-0.62,119382.64076,982,1.5915,{"date":194,"open":187,"high":18,"low":186,"close":186,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",-0.015,-0.93,78323.511515,664,1.6117,{"date":201,"open":17,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":204},"2026-09-29",1.63,1.595,1.615,-0.005,-0.31,162994.617148,1145,{"date":210,"open":211,"high":212,"low":17,"close":187,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.67,1.6797,-0.05,-2.99,174878.156512,925,1.6442,{"date":219,"open":220,"high":221,"low":222,"close":211,"change":21,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.69,1.7,1.66,-1.76,137222.914187,940,1.6796,{"date":228,"open":220,"high":229,"low":230,"close":221,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.72,1.6598,0,215658.011231,1256,1.6906,{"date":236,"open":237,"high":237,"low":238,"close":221,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.75,1.695,-0.08,-4.49,195858.593716,1217,1.7229,{"date":245,"open":229,"high":246,"low":221,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.79,1.78,0.03,1.71,275198.825486,1457,1.739,{"date":254,"open":220,"high":237,"low":220,"close":237,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",0.09,5.42,308911.742774,1581,1.7312,{"date":261,"open":262,"high":220,"low":187,"close":222,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.65,0.02,1.22,347212.56769,1421,1.656,{"date":269,"open":203,"high":270,"low":20,"close":18,"change":108,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",1.675,3.8,246866.555097,1332,1.6437,{"date":276,"open":277,"high":186,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",1.54,1.525,1.58,0.04,2.6,526157.774496,2649,1.5499,{"date":286,"open":186,"high":186,"low":287,"close":277,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",1.52,-0.06,-3.75,345144.400833,1304,1.5434,{"date":294,"open":295,"high":296,"low":295,"close":186,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.57,1.6393,0.01,0.63,189417.218536,946,1.6052,{"date":303,"open":262,"high":262,"low":20,"close":20,"change":113,"percent_change":189,"volume":304,"transactions":305,"vwap":306},"2026-09-11",144102.62961,914,1.6199,{"date":308,"open":187,"high":309,"low":20,"close":186,"change":213,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",1.6381,-3.03,206303.961802,909,1.6129,{"date":315,"open":249,"high":316,"low":262,"close":262,"change":288,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.74,-3.51,268648.397814,1351,1.6922,{"date":322,"open":221,"high":316,"low":262,"close":249,"change":113,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",-0.58,238188.287564,1470,1.6958,{"date":328,"open":237,"high":237,"low":221,"close":229,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",-0.04,-2.27,280709.014407,1540,1.7286,{"date":335,"open":221,"high":336,"low":221,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",1.77,1.76,0.08,4.76,197755.096089,1219,1.7515,{"date":344,"open":345,"high":337,"low":270,"close":346,"change":329,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",1.73,1.68,-2.33,312615.296579,1345,1.7106,{"date":352,"open":345,"high":316,"low":346,"close":229,"change":213,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",-2.82,176180.303648,1078,1.7142,{"date":358,"open":336,"high":359,"low":316,"close":336,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",1.8,0.005,0.28,221999.694248,1600,1.7725,{"date":366,"open":367,"high":368,"low":237,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.88,1.885,1.765,-0.125,-6.61,365779.365449,2316,1.8033,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":108,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.93,2.0588,1.835,1.89,3.28,756634.048757,4369,1.9634,{"date":386,"open":367,"high":380,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.83,-0.07,-3.68,224585.284248,1555,1.8619,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":338,"percent_change":398,"volume":399,"transactions":400,"vwap":377},"2026-08-25",1.85,1.97,1.9,4.4,532859.614917,3265,{"date":402,"open":359,"high":403,"low":337,"close":404,"change":231,"percent_change":231,"volume":405,"transactions":406,"vwap":407},"2026-08-24",1.8899,1.82,412172.722625,2038,1.8155,{"date":409,"open":395,"high":410,"low":247,"close":404,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",1.94,0.05,2.82,1882112.565632,9147,1.857,{"date":417,"open":336,"high":418,"low":221,"close":336,"change":263,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",1.7785,1.14,309353.020097,1953,1.7368,{"date":424,"open":262,"high":337,"low":186,"close":237,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",0.14,8.7,294477.821861,1689,1.6981,{"date":431,"open":262,"high":346,"low":17,"close":17,"change":213,"percent_change":432,"volume":433,"transactions":434,"vwap":309},"2026-08-18",-3.01,155384.051787,1038,{"date":436,"open":316,"high":316,"low":202,"close":222,"change":388,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",-4.05,143696.626237,972,1.6661,{"date":442,"open":316,"high":237,"low":249,"close":345,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",-0.02,-1.14,128993.069519,913,1.736,{"date":449,"open":221,"high":237,"low":222,"close":237,"change":411,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",2.94,179278.037639,1243,1.7012,{"date":455,"open":345,"high":316,"low":211,"close":221,"change":231,"percent_change":231,"volume":456,"transactions":457,"vwap":458},"2026-08-12",260421.441672,1364,1.7072,{"date":460,"open":18,"high":345,"low":461,"close":221,"change":108,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-11",1.605,3.66,387979.215166,2524,1.6704,{"date":467,"open":295,"high":18,"low":295,"close":18,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",0.025,1.55,157859.175202,1187,1.6079,{"date":474,"open":469,"high":187,"low":469,"close":204,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",0.065,4.19,265243.486008,2370,1.586,{"date":481,"open":287,"high":16,"low":287,"close":469,"change":297,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",0.65,124139.117231,1009,1.5403,{"date":487,"open":186,"high":186,"low":488,"close":277,"change":21,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",1.5,-1.91,207564.15929,1193,1.5357,{"date":494,"open":287,"high":203,"low":495,"close":295,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",1.49,0.07,4.67,303116.477805,2921,1.5482,{"date":502,"open":488,"high":287,"low":503,"close":488,"change":263,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",1.47,1.35,180675.755184,1727,1.5034,{"date":509,"open":187,"high":18,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":258,"vwap":514},"2026-07-31",1.48,-0.12,-7.5,381547.757787,1.5112,{"date":516,"open":469,"high":229,"low":469,"close":186,"change":411,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",3.23,475515.565467,2455,1.6316,{"date":522,"open":186,"high":18,"low":469,"close":469,"change":388,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",-4.32,189429.403302,1346,1.5906,{"date":528,"open":262,"high":262,"low":529,"close":187,"change":21,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",1.565,-1.82,144680.206964,1350,1.6058,{"date":535,"open":19,"high":220,"low":536,"close":262,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",1.5201,0.12,7.84,352799.578695,2094,1.6402,{"date":543,"open":186,"high":544,"low":287,"close":19,"change":288,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",1.6002,-3.77,256709.920924,1513,1.5533,{"date":550,"open":287,"high":204,"low":287,"close":20,"change":248,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",1.92,311421.416868,1793,1.5782,{"date":556,"open":557,"high":279,"low":557,"close":16,"change":297,"percent_change":482,"volume":558,"transactions":559,"vwap":560},"2026-07-22",1.51,211345.028609,1180,1.5527,{"date":562,"open":557,"high":186,"low":557,"close":469,"change":263,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",1.31,261018.231258,1538,1.5572,{"date":568,"open":510,"high":569,"low":510,"close":19,"change":280,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",1.5489,2.68,344891.002615,1667,1.5107,{"date":575,"open":510,"high":287,"low":576,"close":495,"change":443,"percent_change":577,"volume":578,"transactions":9,"vwap":495},"2026-07-17",1.455,-1.32,165300,{"date":580,"open":277,"high":277,"low":510,"close":557,"change":21,"percent_change":581,"volume":582,"transactions":9,"vwap":557},"2026-07-16",-1.95,214400,{"date":584,"open":19,"high":585,"low":287,"close":277,"change":297,"percent_change":482,"volume":586,"transactions":9,"vwap":277},"2026-07-15",1.581,297300,{"date":588,"open":503,"high":16,"low":589,"close":19,"change":338,"percent_change":590,"volume":591,"transactions":9,"vwap":19},"2026-07-14",1.46,5.52,570000,{"date":593,"open":589,"high":510,"low":27,"close":594,"change":443,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-07-13",1.45,-1.36,366800,{"date":598,"open":469,"high":16,"low":27,"close":503,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":503},"2026-07-10",-0.09,-5.77,802800,{"date":603,"open":277,"high":604,"low":605,"close":16,"change":248,"percent_change":606,"volume":607,"transactions":9,"vwap":16},"2026-07-09",1.589,1.515,1.96,237200,{"date":609,"open":557,"high":277,"low":510,"close":19,"change":231,"percent_change":231,"volume":610,"transactions":9,"vwap":19},"2026-07-08",250500,{"date":612,"open":186,"high":186,"low":488,"close":19,"change":288,"percent_change":545,"volume":613,"transactions":9,"vwap":19},"2026-07-07",241200,{"date":615,"open":469,"high":262,"low":19,"close":20,"change":411,"percent_change":616,"volume":617,"transactions":9,"vwap":20},"2026-07-06",3.25,263400,{"date":619,"open":187,"high":211,"low":287,"close":277,"change":213,"percent_change":620,"volume":621,"transactions":9,"vwap":277},"2026-07-02",-3.14,372400,{"date":623,"open":287,"high":624,"low":287,"close":20,"change":411,"percent_change":616,"volume":625,"transactions":9,"vwap":20},"2026-07-01",1.642,459600,{"date":627,"open":277,"high":279,"low":287,"close":277,"change":113,"percent_change":628,"volume":629,"transactions":9,"vwap":277},"2026-06-30",-0.65,201700,{"date":631,"open":277,"high":632,"low":557,"close":469,"change":280,"percent_change":633,"volume":634,"transactions":9,"vwap":469},"2026-06-29",1.609,2.65,335400,{"date":636,"open":510,"high":277,"low":637,"close":557,"change":411,"percent_change":638,"volume":639,"transactions":9,"vwap":557},"2026-06-26",1.44,3.42,491400,{"date":641,"open":295,"high":20,"low":27,"close":589,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":589},"2026-06-25",-0.1,-6.41,679100,{"date":646,"open":18,"high":647,"low":648,"close":16,"change":239,"percent_change":649,"volume":650,"transactions":9,"vwap":16},"2026-06-24",1.645,1.555,-4.88,486500,{"date":652,"open":221,"high":653,"low":18,"close":18,"change":388,"percent_change":654,"volume":655,"transactions":9,"vwap":18},"2026-06-23",1.735,-4.09,412400,{"date":657,"open":316,"high":658,"low":221,"close":249,"change":329,"percent_change":659,"volume":660,"transactions":9,"vwap":249},"2026-06-22",1.811,-2.29,288800,{"date":662,"open":237,"high":663,"low":345,"close":237,"change":231,"percent_change":231,"volume":650,"transactions":9,"vwap":237},"2026-06-18",1.81,{"date":665,"open":237,"high":387,"low":666,"close":237,"change":113,"percent_change":667,"volume":668,"transactions":9,"vwap":237},"2026-06-17",1.742,-0.57,286600,{"date":670,"open":359,"high":671,"low":666,"close":337,"change":443,"percent_change":672,"volume":673,"transactions":9,"vwap":337},"2026-06-16",1.819,-1.12,431600,{"date":675,"open":387,"high":676,"low":247,"close":247,"change":248,"percent_change":249,"volume":677,"transactions":9,"vwap":247},"2026-06-15",1.905,739100,{"date":679,"open":337,"high":663,"low":680,"close":237,"change":263,"percent_change":681,"volume":682,"transactions":9,"vwap":237},"2026-06-12",1.718,1.16,396100,{"date":684,"open":316,"high":663,"low":221,"close":345,"change":231,"percent_change":231,"volume":685,"transactions":9,"vwap":345},"2026-06-11",505100,{"date":687,"open":345,"high":395,"low":221,"close":345,"change":443,"percent_change":444,"volume":688,"transactions":9,"vwap":345},"2026-06-10",543700,{"date":690,"open":404,"high":397,"low":221,"close":237,"change":329,"percent_change":691,"volume":692,"transactions":9,"vwap":237},"2026-06-09",-2.23,548200,{"date":694,"open":247,"high":387,"low":337,"close":246,"change":108,"percent_change":695,"volume":696,"transactions":9,"vwap":246},"2026-06-08",3.47,280000,{"date":698,"open":395,"high":395,"low":211,"close":345,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":345},"2026-06-05",-0.13,-6.99,745100,{"date":703,"open":387,"high":551,"low":404,"close":704,"change":231,"percent_change":231,"volume":705,"transactions":9,"vwap":704},"2026-06-04",1.86,308700,{"date":707,"open":708,"high":708,"low":704,"close":704,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":704},"2026-06-03",2.12,-0.26,-12.26,815900,{"date":713,"open":714,"high":715,"low":716,"close":708,"change":599,"percent_change":717,"volume":718,"transactions":9,"vwap":708},"2026-06-02",2.21,2.25,2.09,-4.07,535600,{"date":720,"open":721,"high":722,"low":723,"close":714,"change":280,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-06-01",2.16,2.267,2.1,1.84,805700,{"date":727,"open":728,"high":715,"low":729,"close":730,"change":642,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-05-29",2.18,2.05,2.17,-4.41,1186800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":361,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-05-28",2.02,2.35,2.01,2.27,14.07,2050000,{"date":742,"open":743,"high":744,"low":551,"close":745,"change":113,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-27",2,2.11,1.99,-0.5,791800,{"date":749,"open":750,"high":721,"low":397,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-05-26",1.91,0.11,5.82,1159200,{"date":755,"open":704,"high":745,"low":704,"close":380,"change":280,"percent_change":721,"volume":756,"transactions":9,"vwap":380},"2026-05-22",831400,{"date":758,"open":345,"high":551,"low":345,"close":395,"change":751,"percent_change":759,"volume":760,"transactions":9,"vwap":395},"2026-05-21",6.32,849400,{"date":762,"open":18,"high":676,"low":203,"close":316,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":316},"2026-05-20",0.13,8.07,1840500,{"date":767,"open":186,"high":262,"low":585,"close":17,"change":231,"percent_change":231,"volume":768,"transactions":9,"vwap":17},"2026-05-19",237700,{"date":770,"open":211,"high":771,"low":20,"close":17,"change":239,"percent_change":772,"volume":773,"transactions":9,"vwap":17},"2026-05-18",1.677,-4.73,392600,{"date":775,"open":229,"high":345,"low":776,"close":220,"change":239,"percent_change":777,"volume":778,"transactions":9,"vwap":220},"2026-05-15",1.651,-4.52,458200,{"date":780,"open":221,"high":247,"low":222,"close":336,"change":496,"percent_change":781,"volume":782,"transactions":9,"vwap":336},"2026-05-14",4.12,616500,{"date":784,"open":221,"high":316,"low":785,"close":221,"change":297,"percent_change":786,"volume":787,"transactions":9,"vwap":221},"2026-05-13",1.669,0.59,351300,{"date":789,"open":337,"high":790,"low":346,"close":220,"change":239,"percent_change":777,"volume":791,"transactions":9,"vwap":220},"2026-05-12",1.762,438900,{"date":793,"open":237,"high":704,"low":249,"close":336,"change":263,"percent_change":419,"volume":794,"transactions":9,"vwap":336},"2026-05-11",828800,{"date":796,"open":249,"high":797,"low":346,"close":237,"change":248,"percent_change":316,"volume":798,"transactions":9,"vwap":237},"2026-05-08",1.755,246100,{"date":800,"open":337,"high":247,"low":221,"close":229,"change":329,"percent_change":330,"volume":801,"transactions":9,"vwap":229},"2026-05-07",389400,{"date":803,"open":346,"high":804,"low":202,"close":337,"change":537,"percent_change":805,"volume":806,"transactions":9,"vwap":337},"2026-05-06",1.785,7.32,682700,{"date":808,"open":229,"high":809,"low":18,"close":18,"change":288,"percent_change":810,"volume":811,"transactions":9,"vwap":18},"2026-05-05",1.754,-3.53,416700,{"date":813,"open":220,"high":814,"low":211,"close":221,"change":248,"percent_change":359,"volume":815,"transactions":9,"vwap":221},"2026-05-04",1.805,678800,{"date":817,"open":17,"high":221,"low":17,"close":211,"change":280,"percent_change":818,"volume":819,"transactions":9,"vwap":211},"2026-05-01",2.45,356800,{"date":821,"open":529,"high":211,"low":16,"close":202,"change":338,"percent_change":822,"volume":823,"transactions":9,"vwap":202},"2026-04-30",5.16,694600,{"date":825,"open":211,"high":211,"low":826,"close":469,"change":511,"percent_change":827,"volume":828,"transactions":9,"vwap":469},"2026-04-29",1.535,-7.19,938600,{"date":830,"open":337,"high":831,"low":211,"close":211,"change":288,"percent_change":832,"volume":833,"transactions":9,"vwap":211},"2026-04-28",1.771,-3.47,616600,{"date":835,"open":551,"high":836,"low":837,"close":345,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":345},"2026-04-27",1.944,1.725,-0.19,-9.9,1145800,{"date":842,"open":396,"high":843,"low":704,"close":551,"change":443,"percent_change":844,"volume":845,"transactions":9,"vwap":551},"2026-04-24",2.006,-1.03,1172700,{"date":847,"open":708,"high":848,"low":750,"close":410,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":410},"2026-04-23",2.15,-0.27,-12.22,1016200,{"date":853,"open":730,"high":854,"low":848,"close":714,"change":411,"percent_change":855,"volume":856,"transactions":9,"vwap":714},"2026-04-22",2.39,2.31,835300,{"date":858,"open":859,"high":860,"low":861,"close":721,"change":239,"percent_change":862,"volume":863,"transactions":9,"vwap":721},"2026-04-21",2.24,2.317,2.14,-3.57,417100,{"date":865,"open":730,"high":866,"low":723,"close":859,"change":231,"percent_change":231,"volume":867,"transactions":9,"vwap":859},"2026-04-20",2.255,472700,{"date":869,"open":870,"high":871,"low":714,"close":859,"change":443,"percent_change":872,"volume":873,"transactions":9,"vwap":859},"2026-04-17",2.29,2.34,-0.88,599800,{"date":875,"open":744,"high":870,"low":737,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-16",2.26,0.17,8.13,990800,{"date":881,"open":735,"high":882,"low":735,"close":716,"change":411,"percent_change":818,"volume":883,"transactions":9,"vwap":716},"2026-04-15",2.176,898900,{"date":885,"open":743,"high":728,"low":886,"close":887,"change":411,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-14",1.98,2.04,2.51,1020300,{"date":891,"open":395,"high":735,"low":359,"close":745,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":745},"2026-04-13",0.1,5.29,592300,{"date":896,"open":886,"high":887,"low":367,"close":380,"change":239,"percent_change":897,"volume":898,"transactions":9,"vwap":380},"2026-04-10",-4.06,510300,{"date":900,"open":886,"high":901,"low":902,"close":396,"change":443,"percent_change":903,"volume":904,"transactions":9,"vwap":396},"2026-04-09",2.055,1.95,-1.01,438600,{"date":906,"open":907,"high":908,"low":606,"close":745,"change":248,"percent_change":19,"volume":909,"transactions":9,"vwap":745},"2026-04-08",2.03,2.06,376900,{"date":911,"open":907,"high":912,"low":913,"close":606,"change":511,"percent_change":600,"volume":914,"transactions":9,"vwap":606},"2026-04-07",2.043,1.903,619400,{"date":916,"open":737,"high":848,"low":743,"close":917,"change":892,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-06",2.08,5.05,542300,{"date":921,"open":396,"high":922,"low":923,"close":886,"change":288,"percent_change":924,"volume":925,"transactions":9,"vwap":886},"2026-04-02",2.025,1.925,-2.94,412000,{"date":927,"open":928,"high":929,"low":886,"close":887,"change":113,"percent_change":930,"volume":931,"transactions":9,"vwap":887},"2026-04-01",2.07,2.23,-0.49,963000,{"date":933,"open":387,"high":934,"low":387,"close":729,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":729},"2026-03-31",2.078,0.2,10.81,1557400,{"date":939,"open":940,"high":940,"low":395,"close":395,"change":288,"percent_change":620,"volume":941,"transactions":9,"vwap":395},"2026-03-30",2.32,9441000,{"date":943,"open":902,"high":396,"low":395,"close":750,"change":213,"percent_change":944,"volume":945,"transactions":9,"vwap":750},"2026-03-27",-2.55,3026000,{"date":947,"open":743,"high":917,"low":948,"close":606,"change":113,"percent_change":949,"volume":950,"transactions":9,"vwap":606},"2026-03-26",1.921,-0.51,524300,{"date":952,"open":606,"high":743,"low":397,"close":396,"change":280,"percent_change":928,"volume":953,"transactions":9,"vwap":396},"2026-03-25",233300,{"date":955,"open":743,"high":735,"low":956,"close":377,"change":599,"percent_change":957,"volume":958,"transactions":9,"vwap":377},"2026-03-24",1.895,-4.46,281000,{"date":960,"open":735,"high":928,"low":961,"close":735,"change":108,"percent_change":962,"volume":963,"transactions":9,"vwap":735},"2026-03-23",1.975,3.06,257800,{"date":965,"open":861,"high":848,"low":966,"close":606,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":606},"2026-03-20",1.955,-0.18,-8.41,428400,{"date":971,"open":721,"high":972,"low":908,"close":861,"change":329,"percent_change":973,"volume":974,"transactions":9,"vwap":861},"2026-03-19",2.19,-1.83,299500,{"date":976,"open":715,"high":715,"low":848,"close":728,"change":239,"percent_change":977,"volume":978,"transactions":9,"vwap":728},"2026-03-18",-3.54,253100,{"date":980,"open":861,"high":738,"low":861,"close":876,"change":892,"percent_change":981,"volume":982,"transactions":9,"vwap":876},"2026-03-17",4.63,366200,{"date":984,"open":929,"high":715,"low":861,"close":721,"change":21,"percent_change":985,"volume":986,"transactions":9,"vwap":721},"2026-03-16",-1.37,255400,{"date":988,"open":715,"high":870,"low":861,"close":972,"change":329,"percent_change":989,"volume":990,"transactions":9,"vwap":972},"2026-03-13",-1.79,501000,{"date":992,"open":738,"high":993,"low":994,"close":929,"change":642,"percent_change":995,"volume":982,"transactions":9,"vwap":929},"2026-03-12",2.295,2.2,-4.29,{"date":997,"open":994,"high":998,"low":999,"close":1000,"change":425,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-11",2.55,2.195,2.33,6.39,1279100,{"date":1004,"open":848,"high":929,"low":708,"close":972,"change":280,"percent_change":704,"volume":1005,"transactions":9,"vwap":972},"2026-03-10",318100,{"date":1007,"open":861,"high":721,"low":928,"close":848,"change":21,"percent_change":1008,"volume":1009,"transactions":9,"vwap":848},"2026-03-09",-1.38,373800,{"date":1011,"open":721,"high":929,"low":848,"close":728,"change":388,"percent_change":1012,"volume":1013,"transactions":9,"vwap":728},"2026-03-06",-3.11,211500,{"date":1015,"open":1016,"high":1017,"low":848,"close":715,"change":21,"percent_change":577,"volume":1018,"transactions":9,"vwap":715},"2026-03-05",2.28,2.299,239300,{"date":1020,"open":861,"high":940,"low":861,"close":1016,"change":751,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1016},"2026-03-04",5.07,478700,{"date":1024,"open":861,"high":972,"low":928,"close":730,"change":288,"percent_change":1025,"volume":1026,"transactions":9,"vwap":730},"2026-03-03",-2.69,238200,{"date":1028,"open":917,"high":715,"low":1029,"close":929,"change":255,"percent_change":1030,"volume":1031,"transactions":9,"vwap":929},"2026-03-02",2.079,4.21,248800,{"date":1033,"open":1034,"high":859,"low":1035,"close":861,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":861},"2026-02-27",2.22,2.115,-0.11,-4.89,241800,{"date":1040,"open":715,"high":870,"low":1041,"close":715,"change":443,"percent_change":872,"volume":1042,"transactions":9,"vwap":715},"2026-02-26",2.165,345900,{"date":1044,"open":728,"high":1045,"low":730,"close":738,"change":255,"percent_change":1046,"volume":1047,"transactions":9,"vwap":738},"2026-02-25",2.275,4.13,337000,{"date":1049,"open":723,"high":994,"low":917,"close":728,"change":108,"percent_change":1050,"volume":1051,"transactions":9,"vwap":728},"2026-02-24",2.83,286300,{"date":1053,"open":848,"high":848,"low":917,"close":708,"change":329,"percent_change":1054,"volume":1055,"transactions":9,"vwap":708},"2026-02-23",-1.85,236400,{"date":1057,"open":1034,"high":1017,"low":848,"close":721,"change":288,"percent_change":1058,"volume":1059,"transactions":9,"vwap":721},"2026-02-20",-2.7,303200,{"date":1061,"open":1034,"high":715,"low":721,"close":1034,"change":231,"percent_change":231,"volume":1062,"transactions":9,"vwap":1034},"2026-02-19",264100,{"date":1064,"open":994,"high":1065,"low":848,"close":1034,"change":231,"percent_change":231,"volume":1066,"transactions":9,"vwap":1034},"2026-02-18",2.3,360800,{"date":1068,"open":994,"high":859,"low":716,"close":1034,"change":108,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1034},"2026-02-17",2.78,459900,{"date":1072,"open":723,"high":1073,"low":723,"close":721,"change":280,"percent_change":380,"volume":1074,"transactions":9,"vwap":721},"2026-02-13",2.225,384800,{"date":1076,"open":708,"high":972,"low":908,"close":708,"change":280,"percent_change":551,"volume":1077,"transactions":9,"vwap":708},"2026-02-12",491900,{"date":1079,"open":876,"high":876,"low":735,"close":917,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":917},"2026-02-11",-0.16,-7.14,695100,{"date":1084,"open":972,"high":993,"low":728,"close":859,"change":108,"percent_change":1085,"volume":1086,"transactions":9,"vwap":859},"2026-02-10",2.75,772600,{"date":1088,"open":1034,"high":1089,"low":708,"close":728,"change":443,"percent_change":1090,"volume":1091,"transactions":9,"vwap":728},"2026-02-09",2.245,-0.91,483300,{"date":1093,"open":972,"high":1000,"low":730,"close":994,"change":537,"percent_change":1094,"volume":1095,"transactions":9,"vwap":994},"2026-02-06",5.77,1042000,{"date":1097,"open":929,"high":876,"low":1098,"close":917,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":917},"2026-02-05",2.071,-0.15,-6.73,743800,{"date":1103,"open":855,"high":736,"low":994,"close":929,"change":1036,"percent_change":1104,"volume":1105,"transactions":9,"vwap":929},"2026-02-04",-4.7,331400,{"date":1107,"open":1108,"high":1109,"low":859,"close":871,"change":21,"percent_change":1110,"volume":1111,"transactions":9,"vwap":871},"2026-02-03",2.38,2.381,-1.27,462300,{"date":1113,"open":940,"high":1114,"low":1016,"close":1115,"change":443,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-02",2.52,2.37,-0.84,450900,{"date":1119,"open":1120,"high":1121,"low":1000,"close":854,"change":239,"percent_change":1122,"volume":1123,"transactions":9,"vwap":854},"2026-01-30",2.46,2.47,-3.24,615800,{"date":1125,"open":281,"high":1126,"low":854,"close":1121,"change":1080,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1121},"2026-01-29",2.61,-6.08,829600,{"date":1130,"open":1131,"high":1132,"low":281,"close":1133,"change":511,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-28",2.74,2.79,2.63,-4.36,451400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1085,"change":537,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1085},"2026-01-27",2.67,2.755,2.58,4.56,512600,{"date":1144,"open":1085,"high":1085,"low":1126,"close":1133,"change":1080,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1133},"2026-01-26",-5.73,517400,{"date":1148,"open":450,"high":450,"low":1149,"close":1132,"change":1099,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1132},"2026-01-23",2.76,-5.1,577500,{"date":1153,"open":1154,"high":1155,"low":1154,"close":450,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":450},"2026-01-22",2.77,2.99,0.16,5.76,979500,{"date":1160,"open":1085,"high":412,"low":1161,"close":1069,"change":263,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1069},"2026-01-21",2.655,0.72,527600,{"date":1165,"open":1166,"high":412,"low":1138,"close":1149,"change":1036,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1149},"2026-01-20",2.8,-3.83,536100,{"date":1170,"open":1171,"high":1172,"low":1166,"close":1173,"change":280,"percent_change":1174,"volume":778,"transactions":9,"vwap":1173},"2026-01-16",2.84,2.92,2.87,1.41,{"date":1176,"open":1171,"high":1177,"low":1178,"close":1050,"change":297,"percent_change":153,"volume":1179,"transactions":9,"vwap":1050},"2026-01-15",2.96,2.73,523700,{"date":1181,"open":1166,"high":1182,"low":1085,"close":412,"change":263,"percent_change":1183,"volume":1184,"transactions":9,"vwap":412},"2026-01-14",2.86,0.71,364200,{"date":1186,"open":412,"high":1182,"low":1178,"close":1166,"change":443,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1166},"2026-01-13",-0.71,429000,{"date":1190,"open":1149,"high":1191,"low":1192,"close":412,"change":411,"percent_change":663,"volume":1193,"transactions":9,"vwap":412},"2026-01-12",2.85,2.69,492200,{"date":1195,"open":1196,"high":1196,"low":1178,"close":1154,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1154},"2026-01-09",2.98,-0.22,-7.36,799500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1155,"change":108,"percent_change":729,"volume":1205,"transactions":9,"vwap":1155},"2026-01-08",2.89,3.12,2.853,673300,{"date":1207,"open":1155,"high":1208,"low":1202,"close":1209,"change":329,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-07",3.03,2.93,-1.35,357600,{"date":1213,"open":1155,"high":1214,"low":1215,"close":1216,"change":443,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-06",3.01,2.855,2.97,-0.67,370200,{"date":1220,"open":1132,"high":1221,"low":1131,"close":1155,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1155},"2026-01-05",3.04,0.22,7.94,1027000,{"date":1226,"open":1227,"high":1209,"low":281,"close":1154,"change":763,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1154},"2026-01-02",2.7,4.92,1408200,{"date":1231,"open":1149,"high":1166,"low":1232,"close":1233,"change":1099,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-12-31",2.57,2.64,-5.38,743600,{"date":1237,"open":1178,"high":1191,"low":1238,"close":1132,"change":108,"percent_change":994,"volume":1239,"transactions":9,"vwap":1132},"2025-12-30",2.712,534900,{"date":1241,"open":1242,"high":1196,"low":1243,"close":1178,"change":1244,"percent_change":649,"volume":1245,"transactions":9,"vwap":1178},"2025-12-29",2.81,2.72,-0.14,660500,{"date":1247,"open":450,"high":1155,"low":1242,"close":1173,"change":699,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1173},"2025-12-26",-4.33,468600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":411,"percent_change":220,"volume":1255,"transactions":9,"vwap":1253},"2025-12-24",2.9,3,2.875,302400,{"date":1257,"open":1258,"high":29,"low":1202,"close":1259,"change":642,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2025-12-23",3.07,2.95,-3.28,556400,{"date":1263,"open":1216,"high":1264,"low":450,"close":1265,"change":338,"percent_change":1192,"volume":1266,"transactions":9,"vwap":1265},"2025-12-22",3.258,3.05,1025300,{"date":1268,"open":1209,"high":1214,"low":1252,"close":1216,"change":411,"percent_change":249,"volume":1269,"transactions":9,"vwap":1216},"2025-12-19",438500,{"date":1271,"open":1253,"high":1272,"low":1182,"close":1172,"change":329,"percent_change":1210,"volume":1273,"transactions":9,"vwap":1172},"2025-12-18",3.15,820600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1177,"change":1036,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1177},"2025-12-17",3.08,3.2,2.945,-3.58,310600,{"date":1282,"open":1209,"high":1283,"low":1172,"close":1258,"change":763,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1258},"2025-12-16",3.13,4.42,314400,{"date":1287,"open":1272,"high":1272,"low":1209,"close":450,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":450},"2025-12-15",-0.24,-7.55,683900,{"date":1292,"open":638,"high":1293,"low":1294,"close":1295,"change":709,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-12",3.544,3.165,3.18,-7.56,487900,{"date":1299,"open":638,"high":1300,"low":1301,"close":1302,"change":443,"percent_change":323,"volume":1303,"transactions":9,"vwap":1302},"2025-12-11",3.46,3.3,3.44,423900,{"date":1305,"open":695,"high":1306,"low":1307,"close":1300,"change":329,"percent_change":444,"volume":1308,"transactions":9,"vwap":1300},"2025-12-10",3.56,3.41,394800,{"date":1310,"open":1302,"high":1311,"low":1312,"close":1313,"change":288,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-09",3.67,3.4,3.5,-1.69,708400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1306,"change":113,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1306},"2025-12-08",3.57,3.63,3.421,-0.28,452900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1318,"change":1099,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1318},"2025-12-05",3.7,3.85,3.53,-4.03,488700,{"date":1331,"open":1319,"high":1332,"low":1306,"close":1333,"change":108,"percent_change":18,"volume":1334,"transactions":9,"vwap":1333},"2025-12-04",3.9,3.72,687000,{"date":1336,"open":1313,"high":1325,"low":1337,"close":462,"change":763,"percent_change":1338,"volume":1339,"transactions":9,"vwap":462},"2025-12-03",3.39,3.68,347500,{"date":1341,"open":89,"high":462,"low":1342,"close":1327,"change":877,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1327},"2025-12-02",3.29,5.06,453800,{"date":1346,"open":1347,"high":1313,"low":1348,"close":1349,"change":1197,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-01",3.45,3.35,3.36,-6.15,349000,{"date":1353,"open":1307,"high":1354,"low":1355,"close":1356,"change":1222,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-11-28",3.668,3.38,3.58,6.55,480800,{"date":1360,"open":1361,"high":638,"low":1362,"close":1349,"change":280,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1349},"2025-11-26",3.31,3.22,1.2,309400,{"date":1366,"open":1362,"high":1312,"low":962,"close":1367,"change":892,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-25",3.32,3.11,408700,{"date":1371,"open":82,"high":517,"low":1372,"close":1362,"change":877,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2025-11-24",3.02,5.57,382300,{"date":1376,"open":1050,"high":1377,"low":1154,"close":1265,"change":255,"percent_change":1221,"volume":1378,"transactions":9,"vwap":1265},"2025-11-21",3.129,792800,{"date":1380,"open":1265,"high":1381,"low":1177,"close":1177,"change":388,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1177},"2025-11-20",3.34,-2.31,1032500,{"date":1385,"open":1301,"high":1386,"low":1155,"close":1208,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1208},"2025-11-19",3.315,-0.25,-7.62,553200,{"date":1391,"open":29,"high":1367,"low":29,"close":381,"change":892,"percent_change":1392,"volume":1393,"transactions":9,"vwap":381},"2025-11-18",3.14,428200,{"date":1395,"open":1214,"high":616,"low":1259,"close":1295,"change":255,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1295},"2025-11-17",2.91,935700,{"date":1399,"open":616,"high":1400,"low":82,"close":82,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":82},"2025-11-14",3.355,-0.34,-9.91,1249200,{"date":1405,"open":1406,"high":462,"low":1355,"close":1407,"change":1288,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-13",3.6,3.43,-6.54,692700,{"date":1411,"open":1318,"high":1412,"low":1413,"close":1311,"change":751,"percent_change":82,"volume":1414,"transactions":9,"vwap":1311},"2025-11-12",3.69,3.517,585300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1306,"change":1036,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1306},"2025-11-11",3.65,3.71,3.48,-3,609600,{"date":1423,"open":1424,"high":1425,"low":462,"close":1311,"change":231,"percent_change":231,"volume":1426,"transactions":9,"vwap":1311},"2025-11-10",3.78,3.81,555900,{"date":1428,"open":695,"high":1325,"low":638,"close":1311,"change":411,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1311},"2025-11-07",1.38,1068800,{"date":1432,"open":1433,"high":1433,"low":1300,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-11-06",4.01,3.62,-0.38,-9.5,1601100,{"date":1439,"open":1332,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1332,"volume":1444,"transactions":9,"vwap":1442},"2025-11-05",4.05,3.872,4,0.15,703800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1326,"change":1387,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1326},"2025-11-04",4.1,4.22,3.83,-6.1,1090100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1447,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1447},"2025-11-03",4.5,4.52,4.09,-0.42,-9.29,900400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1455,"change":877,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1455},"2025-10-31",4.32,4.54,4.25,3.91,634600,{"date":1468,"open":1469,"high":398,"low":1447,"close":1470,"change":1443,"percent_change":1318,"volume":1471,"transactions":9,"vwap":1470},"2025-10-30",4.15,4.35,650600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1080,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-29",4.39,4.44,4.164,4.2,-3.67,904500,{"date":1481,"open":1455,"high":1141,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-10-28",4.3,4.36,-0.21,-4.6,1139800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":751,"percent_change":1121,"volume":1493,"transactions":9,"vwap":1492},"2025-10-27",4.745,4.98,4.38,4.57,2978600,{"date":1495,"open":398,"high":1492,"low":1462,"close":1496,"change":877,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-10-24",4.46,3.96,815500,{"date":1500,"open":1501,"high":1455,"low":1046,"close":1502,"change":1156,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-10-23",4.16,4.29,3.87,1041000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1046,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1046},"2025-10-22",4.48,4.49,4.08,-0.37,-8.22,1176600,{"date":1514,"open":1492,"high":497,"low":1515,"close":1454,"change":288,"percent_change":577,"volume":1516,"transactions":9,"vwap":1454},"2025-10-21",4.414,559100,{"date":1518,"open":1141,"high":1492,"low":1519,"close":1141,"change":255,"percent_change":737,"volume":1520,"transactions":9,"vwap":1141},"2025-10-20",4.45,427200,{"date":1522,"open":398,"high":1455,"low":1523,"close":1524,"change":411,"percent_change":118,"volume":1525,"transactions":9,"vwap":1524},"2025-10-17",4.23,4.47,1017800,{"date":1527,"open":1528,"high":1529,"low":1491,"close":1284,"change":1510,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1284},"2025-10-16",4.8,4.86,-7.72,1344600,{"date":1533,"open":918,"high":1534,"low":1535,"close":1536,"change":1288,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-15",5.09,4.71,4.79,-4.77,772700,{"date":1540,"open":97,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1483,"volume":1545,"transactions":9,"vwap":1543},"2025-10-14",5.13,4.62,5.03,0.21,1314500,{"date":1547,"open":981,"high":1548,"low":1549,"close":1550,"change":361,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-13",4.9,4.55,4.82,6.17,1094900,{"date":1554,"open":1555,"high":1556,"low":1454,"close":1463,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1463},"2025-10-10",4.93,4.97,-0.4,-8.1,1696100,{"date":1561,"open":1343,"high":1562,"low":1563,"close":1564,"change":511,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-09",5.089,4.885,4.94,-2.37,1232600,{"date":1568,"open":1569,"high":1570,"low":1490,"close":1343,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1343},"2025-10-08",5.25,5.35,-0.17,-3.25,1155200,{"date":1575,"open":1576,"high":1577,"low":822,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-07",5.58,5.63,5.23,-0.35,-6.27,1451400,{"date":1583,"open":1584,"high":26,"low":893,"close":1576,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1576},"2025-10-06",5.4,0.3,5.68,1540400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":231,"percent_change":231,"volume":1594,"transactions":9,"vwap":1593},"2025-10-03",5.3,5.66,5.22,5.28,2144300,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1593,"change":1544,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1593},"2025-10-02",5.08,5.425,4.14,1818800,{"date":1602,"open":1555,"high":1603,"low":1604,"close":1021,"change":425,"percent_change":1171,"volume":1605,"transactions":9,"vwap":1021},"2025-10-01",5.1,4.91,1033400,{"date":1607,"open":1608,"high":1541,"low":1609,"close":1555,"change":699,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1555},"2025-09-30",5,4.87,-2.57,1034500,{"date":1613,"open":1614,"high":1615,"low":1548,"close":1343,"change":751,"percent_change":1034,"volume":1616,"transactions":9,"vwap":1343},"2025-09-29",5.01,5.12,1248500,{"date":1618,"open":1490,"high":918,"low":1529,"close":1619,"change":288,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-26",4.95,-1.2,982500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1614,"change":642,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1614},"2025-09-25",4.88,5.34,4.78,-1.96,2342300,{"date":1630,"open":1569,"high":1631,"low":1632,"close":1633,"change":1571,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-24",5.27,4.951,5.11,-3.22,3249300,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1593,"change":1321,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1593},"2025-09-23",7.08,5.24,-5.04,26880600,{"date":1643,"open":1541,"high":1586,"low":1548,"close":1644,"change":153,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-22",5.56,6.72,5133100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1557,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-19",5.69,5.8,5.17,5.21,-7.13,2498200,{"date":1656,"open":1657,"high":752,"low":1658,"close":1659,"change":1660,"percent_change":1361,"volume":1661,"transactions":9,"vwap":1659},"2025-09-18",5.495,5.43,5.61,0.18,2022300,{"date":1663,"open":1664,"high":1665,"low":1631,"close":1658,"change":113,"percent_change":967,"volume":1666,"transactions":9,"vwap":1658},"2025-09-17",5.46,5.92,2745300,{"date":1668,"open":1669,"high":1644,"low":1670,"close":1671,"change":1672,"percent_change":1542,"volume":1673,"transactions":9,"vwap":1671},"2025-09-16",5.175,5.038,5.44,0.24,1994700,{"date":1675,"open":1624,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1676},"2025-09-15",5.2,4.85,0.34,7,1047800,{"date":1682,"open":918,"high":1541,"low":1536,"close":1529,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1529},"2025-09-12",-0.33,-6.36,1311900,{"date":1687,"open":1549,"high":1569,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-09-11",4.525,5.19,0.67,14.82,2265300,{"date":1694,"open":1542,"high":1695,"low":1696,"close":1455,"change":388,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1455},"2025-09-10",4.709,4.463,-1.53,1011500,{"date":1700,"open":398,"high":1542,"low":1701,"close":1702,"change":1544,"percent_change":1536,"volume":1703,"transactions":9,"vwap":1702},"2025-09-09",4.354,4.59,1088100,{"date":1705,"open":1508,"high":1508,"low":1470,"close":1491,"change":239,"percent_change":989,"volume":1706,"transactions":9,"vwap":1491},"2025-09-08",810600,{"date":1708,"open":1474,"high":1463,"low":1709,"close":1496,"change":338,"percent_change":387,"volume":1710,"transactions":9,"vwap":1496},"2025-09-05",4.33,752900,{"date":1712,"open":1343,"high":1343,"low":1709,"close":1491,"change":699,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1491},"2025-09-04",-2.88,4048100,{"date":1716,"open":1507,"high":1542,"low":1524,"close":1717,"change":443,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-03",4.51,-0.44,520900,{"date":1721,"open":1454,"high":1722,"low":1284,"close":1723,"change":443,"percent_change":1718,"volume":1724,"transactions":9,"vwap":1723},"2025-09-02",4.549,4.53,534700,{"date":1726,"open":1727,"high":1727,"low":1723,"close":1549,"change":1080,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1549},"2025-08-29",4.72,-3.4,576600,{"date":1731,"open":1732,"high":1733,"low":981,"close":1535,"change":248,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1535},"2025-08-28",4.64,4.83,0.64,768900,{"date":1737,"open":1507,"high":1677,"low":1496,"close":1738,"change":877,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-27",4.68,3.77,1765400,{"date":1742,"open":1743,"high":1652,"low":1744,"close":1717,"change":213,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1717},"2025-08-26",5.14,4.395,-1.1,9538000,{"date":1748,"open":1738,"high":1738,"low":1455,"close":1141,"change":1571,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1141},"2025-08-25",-3.59,435500,{"date":1752,"open":1508,"high":1753,"low":1519,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-08-22",4.73,0.31,7.01,758400,{"date":1758,"open":1491,"high":1549,"low":1482,"close":1284,"change":263,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1284},"2025-08-21",0.45,498100,{"date":1762,"open":1519,"high":1763,"low":1764,"close":398,"change":288,"percent_change":1210,"volume":1765,"transactions":9,"vwap":398},"2025-08-20",4.453,4.28,751400,{"date":1767,"open":1753,"high":1768,"low":1769,"close":1496,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1496},"2025-08-19",4.787,4.435,-0.3,-6.3,716000,{"date":1774,"open":339,"high":1619,"low":1775,"close":339,"change":443,"percent_change":1457,"volume":1776,"transactions":9,"vwap":339},"2025-08-18",4.614,699900,{"date":1778,"open":1779,"high":1780,"low":1738,"close":1626,"change":280,"percent_change":1781,"volume":1426,"transactions":9,"vwap":1626},"2025-08-15",4.84,4.879,0.84,{"date":1783,"open":1528,"high":1624,"low":1702,"close":1784,"change":1785,"percent_change":437,"volume":1786,"transactions":9,"vwap":1784},"2025-08-14",4.74,-0.2,994300,{"date":1788,"open":822,"high":1789,"low":339,"close":1564,"change":206,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1564},"2025-08-13",5.67,-5.9,3128200,{"date":1793,"open":1524,"high":1794,"low":1284,"close":1569,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1569},"2025-08-12",5.26,0.81,18.24,1656900,{"date":1799,"open":497,"high":1556,"low":1475,"close":1475,"change":1099,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1475},"2025-08-11",-3.27,1370100,{"date":1803,"open":97,"high":1536,"low":1463,"close":1702,"change":248,"percent_change":138,"volume":1804,"transactions":9,"vwap":1702},"2025-08-08",627300,{"date":1806,"open":398,"high":1542,"low":1470,"close":1141,"change":1660,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1141},"2025-08-07",4.11,789700,{"date":1810,"open":1519,"high":1549,"low":1470,"close":1491,"change":239,"percent_change":989,"volume":1811,"transactions":9,"vwap":1491},"2025-08-06",507800,{"date":1813,"open":97,"high":1814,"low":1815,"close":1496,"change":1197,"percent_change":1104,"volume":1816,"transactions":9,"vwap":1496},"2025-08-05",4.69,4.415,636400,{"date":1818,"open":1483,"high":1819,"low":1482,"close":1738,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1738},"2025-08-04",4.707,0.36,8.33,949900,{"date":1824,"open":1454,"high":1825,"low":1826,"close":1462,"change":1387,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1462},"2025-08-01",4.502,4.27,-5.47,914800,{"date":1830,"open":1814,"high":1779,"low":1463,"close":1492,"change":599,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1492},"2025-07-31",-1.93,761700,{"date":1834,"open":1738,"high":1779,"low":1463,"close":1835,"change":113,"percent_change":1484,"volume":1836,"transactions":9,"vwap":1835},"2025-07-30",4.66,735100,{"date":1838,"open":1743,"high":1743,"low":1835,"close":497,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":497},"2025-07-29",-0.47,-9.14,1345300,{"date":1843,"open":1652,"high":1844,"low":1343,"close":1743,"change":263,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1743},"2025-07-28",5.266,0.39,638600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1615,"change":1099,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1615},"2025-07-25",5.18,5.241,5.095,-2.85,617700,{"date":1855,"open":1570,"high":1856,"low":1676,"close":1631,"change":699,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1631},"2025-07-24",5.39,-2.41,708700,{"date":1860,"open":256,"high":1861,"low":1590,"close":1584,"change":388,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1584},"2025-07-23",5.59,-1.28,942600,{"date":1865,"open":1866,"high":1867,"low":1597,"close":1868,"change":361,"percent_change":1856,"volume":1869,"transactions":9,"vwap":1868},"2025-07-22",5.15,5.589,5.47,1560000,{"date":1871,"open":1872,"high":1873,"low":1021,"close":1689,"change":1197,"percent_change":717,"volume":1874,"transactions":9,"vwap":1689},"2025-07-21",5.41,5.91,3758700,{"date":1876,"open":1877,"high":1878,"low":1584,"close":1872,"change":1839,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1872},"2025-07-18",5.74,5.87,-7.99,1801900,{"date":1882,"open":590,"high":1883,"low":1884,"close":1885,"change":361,"percent_change":1608,"volume":1886,"transactions":9,"vwap":1885},"2025-07-17",6.2,5.49,5.88,4060900,{"date":1888,"open":1889,"high":1889,"low":1584,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-07-16",5.95,5.6,-0.41,-6.82,2750500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":763,"percent_change":714,"volume":1900,"transactions":9,"vwap":1899},"2025-07-15",5.71,6.3,5.36,6.01,4071400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1885,"change":844,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1885},"2025-07-14",6.825,7.39,5.85,-14.91,6229000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-11",9.65,9.99,6.31,6.91,0.87,14.4,52506100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":616,"volume":1924,"transactions":9,"vwap":1922},"2025-07-10",6.03,6.1,5.48,6.04,0.19,2976600,{"date":1926,"open":1631,"high":1883,"low":1652,"close":1905,"change":482,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1905},"2025-07-09",12.5,3962700,{"date":1930,"open":1490,"high":1931,"low":1548,"close":1676,"change":1222,"percent_change":1284,"volume":1932,"transactions":9,"vwap":1676},"2025-07-08",5.37,1455400,{"date":1934,"open":1541,"high":1541,"low":1779,"close":1490,"change":642,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1490},"2025-07-07",-1.97,949500,{"date":1938,"open":1615,"high":256,"low":1619,"close":1597,"change":751,"percent_change":714,"volume":1939,"transactions":9,"vwap":1597},"2025-07-03",1809300,{"date":1941,"open":1626,"high":1597,"low":1753,"close":1556,"change":1942,"percent_change":1417,"volume":1943,"transactions":9,"vwap":1556},"2025-07-02",0.175,1298900,{"date":1945,"open":1550,"high":1490,"low":1535,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-07-01",4.795,-0.085,-1.74,789200,{"date":1951,"open":1626,"high":1651,"low":97,"close":1624,"change":108,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1624},"2025-06-30",1.24,1371200,{"date":1955,"open":1608,"high":1597,"low":1727,"close":1550,"change":1571,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1550},"2025-06-27",-3.41,908700,{"date":1959,"open":1490,"high":1960,"low":1961,"close":1962,"change":108,"percent_change":264,"volume":1963,"transactions":9,"vwap":1962},"2025-06-26",5.04,4.7,4.99,993000,{"date":1965,"open":1677,"high":1592,"low":1528,"close":1555,"change":1156,"percent_change":1348,"volume":1966,"transactions":9,"vwap":1555},"2025-06-25",2334000,{"date":1968,"open":1969,"high":1556,"low":1723,"close":1970,"change":123,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-06-24",4.595,4.77,5.53,1244400,{"date":1974,"open":1975,"high":1976,"low":398,"close":1455,"change":849,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1455},"2025-06-23",4.61,4.75,-5.64,1054600,{"date":1980,"open":97,"high":1534,"low":1463,"close":1536,"change":128,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1536},"2025-06-20",9.11,4239300,{"date":1984,"open":1482,"high":1985,"low":1448,"close":1474,"change":255,"percent_change":716,"volume":1986,"transactions":9,"vwap":1474},"2025-06-18",4.41,713100,{"date":1988,"open":1989,"high":1463,"low":1990,"close":1482,"change":1080,"percent_change":1749,"volume":1991,"transactions":9,"vwap":1482},"2025-06-17",4.37,4.24,1188900,{"date":1993,"open":1462,"high":1524,"low":1501,"close":1496,"change":1544,"percent_change":1564,"volume":1994,"transactions":9,"vwap":1496},"2025-06-16",1547800,{"date":1996,"open":1549,"high":1997,"low":1448,"close":1464,"change":746,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1464},"2025-06-13",4.585,-10.53,2299600,{"date":2001,"open":1784,"high":1550,"low":2002,"close":1976,"change":699,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1976},"2025-06-12",4.6,-2.66,1185000,{"date":2006,"open":1976,"high":1849,"low":1738,"close":1624,"change":411,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1624},"2025-06-11",1.04,2425700,{"date":2010,"open":1619,"high":1608,"low":2011,"close":1733,"change":443,"percent_change":1891,"volume":2012,"transactions":9,"vwap":1733},"2025-06-10",4.58,2705700,{"date":2014,"open":1733,"high":1592,"low":497,"close":1677,"change":1660,"percent_change":1326,"volume":2015,"transactions":9,"vwap":1677},"2025-06-09",2631000,{"date":2017,"open":1976,"high":1543,"low":981,"close":497,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":497},"2025-06-06",-0.53,-10.19,2548200,{"date":2022,"open":1868,"high":590,"low":1633,"close":1676,"change":1839,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1676},"2025-06-05",-8.29,3801300,{"date":2026,"open":1872,"high":1885,"low":1794,"close":1789,"change":153,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1789},"2025-06-04",6.58,4744800,{"date":2030,"open":1584,"high":2031,"low":1343,"close":2032,"change":1080,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-03",7.63,5.32,-2.92,20263600,{"date":2036,"open":2037,"high":2038,"low":1676,"close":1921,"change":746,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1921},"2025-06-02",5.83,5.86,-8.36,3546900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-05-30",7.74,7.8,5.73,5.98,-0.74,-11.01,8736600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1645,"change":389,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1645},"2025-05-29",8.94,10,6.56,-35.38,11173200,{"date":2058,"open":2045,"high":2059,"low":2060,"close":2061,"change":1483,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-28",11.82,5.72,10.4,72.19,54449100,{"date":2065,"open":2066,"high":2067,"low":2060,"close":1922,"change":1734,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1922},"2025-05-27",6.98,7.17,11.85,16976700,{"date":2071,"open":2072,"high":2073,"low":1931,"close":1584,"change":1839,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1584},"2025-05-23",5.78,6.02,-8.01,1364200,{"date":2077,"open":2078,"high":2079,"low":2060,"close":1878,"change":388,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1878},"2025-05-22",5.835,6.4,-1.18,1465800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-05-21",6.28,6.65,5.7,5.94,-0.54,-8.33,1510700,{"date":2092,"open":1755,"high":2093,"low":2079,"close":2094,"change":1891,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-05-20",7.15,6.48,-5.95,3168500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":255,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-19",6.52,7.19,6.365,6.89,1.32,1031200,{"date":2106,"open":2107,"high":2093,"low":2108,"close":2109,"change":599,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-05-16",6.76,6.61,6.8,-1.31,1126200,{"date":2113,"open":2114,"high":2102,"low":1883,"close":2102,"change":1754,"percent_change":1535,"volume":2115,"transactions":9,"vwap":2102},"2025-05-15",6.45,1396100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2027,"change":1457,"percent_change":2121,"volume":840,"transactions":9,"vwap":2027},"2025-05-14",6.92,7.2,6.38,-6,{"date":2123,"open":2124,"high":2125,"low":2102,"close":1679,"change":930,"percent_change":1408,"volume":2126,"transactions":9,"vwap":1679},"2025-05-13",7.49,7.5,1493200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2124,"change":1036,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-05-12",7.82,8.436,7.31,-1.45,2099000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1080,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-05-09",7.745,8.24,7.45,7.6,-2.06,989200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":206,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-05-08",8.09,8.81,7.65,7.76,-3.84,1372800,{"date":2151,"open":2043,"high":2152,"low":2153,"close":764,"change":1585,"percent_change":2154,"volume":2155,"transactions":9,"vwap":764},"2025-05-07",8.43,7.41,3.86,1102600,{"date":2157,"open":2147,"high":2158,"low":2125,"close":2159,"change":1770,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-06",8.84,7.77,-3.72,1453300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":764,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":764},"2025-05-05",8.451,8.689,8,-0.78,-8.81,875400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-02",9.5,9.63,8.53,8.85,-0.69,-7.23,1162800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-05-01",10.04,10.783,9.41,9.54,-0.55,-5.45,1063000,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-04-30",10.76,9.8,10.09,-1.05,-9.43,909100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1770,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-04-29",11.41,11.54,11,11.14,-2.62,684200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-04-28",12.51,12.75,11.08,11.44,-0.89,-7.22,1187200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-04-25",13.79,14.3,12.3,12.33,-2.32,-15.84,1158900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1258,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-04-24",11.655,15.238,11.03,14.65,26.51,2733700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-04-23",12.48,12.7,11.575,11.58,-1.09,-8.6,1487800,{"date":181,"open":2240,"high":177,"low":2217,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},16.57,12.67,-3.9,-23.54,5110700]