[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LHAI":3,"homepage-market-summary":30,"stock-historical-LHAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LHAI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Linkhome Holdings Inc. Common stock","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Linkhome Holdings Inc is an artificial intelligence-driven property technology company. Through its subsidiaries, it operates an artificial intelligence real estate platform to provide customers with end-to-end real estate solutions and services, initially comprising real estate brokerage services, Cash Offer, and other services like property rental management and home renovation. The Company's only business and industry segment is the real estate industry, mainly including two revenue streams: revenue from the Company's purchases and sales through Cash Offer, and real estate services, including real estate agency for buying and selling properties, property management, home renovation, and mortgage referral services.","10","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":20,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.03,1.01,1.09,0.9847,1.04,-0.01,-0.96,88476.549751,606,15.661,0.52999997,2693410.1621774384,3.3,304,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},22.33,2477700,753220702.706537,-74.25,"2025-07-22",[182,183,191,198,205,213,222,229,238,246,253,262,271,281,289,296,302,310,318,326,334,342,352,362,373,384,394,405,415,426,437,447,457,468,479,489,498,506,516,527,537,547,557,566,576,586,596,606,617,628,638,649,659,668,673,680,684,689,695,703,709,715,722,730,737,744,752,761,769,776,779,787,795,802,810,815,820,826,833,839,846,852,858,864,870,879,887,894,901,908,914,920,926,930,934,941,947,954,961,967,970,975,981,987,991,995,999,1004,1008,1013,1019,1023,1027,1030,1035,1040,1044,1048,1054,1061,1068,1072,1076,1080,1085,1088,1092,1097,1102,1106,1109,1112,1116,1119,1123,1128,1132,1135,1139,1144,1147,1152,1157,1159,1165,1170,1174,1177,1181,1185,1188,1192,1196,1199,1203,1208,1212,1216,1220,1223,1228,1233,1237,1243,1250,1254,1257,1261,1265,1269,1273,1279,1284,1289,1294,1300,1306,1314,1323,1332,1341,1349,1357,1364,1372,1378,1385,1393,1399,1407,1415,1424,1429,1436,1443,1452,1460,1468,1476,1485,1494,1499,1506,1511,1519,1526,1534,1542,1549,1557,1562,1569,1577,1584,1591,1598,1606,1612,1619,1626,1634,1643,1651,1659,1666,1673,1680,1686,1692,1700,1706,1711,1717,1724,1731,1737,1744,1750,1755,1761,1770,1776,1782,1787,1792,1799,1808,1815,1823,1829,1836,1843,1851,1858,1865,1872,1879,1886,1891,1898,1904,1909,1916,1922,1927,1933,1938,1944,1948,1953,1960,1966,1973,1979,1985,1990,1994,2001,2008,2014,2021,2027,2032,2038,2045,2053,2061,2069,2076,2081,2088,2092,2098,2106,2114,2122,2131,2137,2145,2153,2159,2166,2171,2173],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":20},{"date":184,"open":17,"high":185,"low":17,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.08,0.04,4,59392.037599,654,1.0387,{"date":192,"open":193,"high":18,"low":173,"close":173,"change":21,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",1.02,-0.99,75727.092237,578,1.068,{"date":199,"open":200,"high":20,"low":200,"close":17,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.9986,0,27262.700891,300,1.0204,{"date":206,"open":20,"high":207,"low":173,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.075,-0.02,-1.94,40812.684256,360,1.0325,{"date":214,"open":173,"high":215,"low":216,"close":16,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",1.0533,0.9835,0.01,0.98,46263.561071,274,1.0332,{"date":223,"open":193,"high":224,"low":17,"close":193,"change":208,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.0789,-1.92,39781.703514,215,1.0313,{"date":230,"open":231,"high":231,"low":232,"close":20,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.07,1.0101,-0.03,-2.8,58957.845371,412,1.0405,{"date":239,"open":240,"high":241,"low":60,"close":231,"change":233,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.1,1.1107,-2.73,52390.716725,540,1.0817,{"date":247,"open":240,"high":248,"low":249,"close":240,"change":201,"percent_change":201,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.1554,1.06,122761.932624,1127,1.11,{"date":254,"open":255,"high":256,"low":18,"close":240,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.19,1.25,-0.11,-9.09,170153.1187,1107,1.182,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":233,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.27,1.16,1.21,-2.42,231035.880839,1023,1.2136,{"date":272,"open":264,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",1.35,1.23,1.24,-0.04,-3.12,581307.691211,1835,1.281,{"date":282,"open":231,"high":283,"low":231,"close":284,"change":72,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.3195,1.28,19.63,1014749.093328,2283,1.2324,{"date":290,"open":60,"high":240,"low":291,"close":231,"change":21,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.0386,-0.93,69291.63026,652,1.0711,{"date":297,"open":20,"high":240,"low":17,"close":185,"change":186,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",3.85,188875.863073,1082,1.0541,{"date":303,"open":185,"high":240,"low":304,"close":20,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",1.0001,-0.07,-6.31,168827.863334,982,1.0602,{"date":311,"open":255,"high":266,"low":312,"close":252,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",1.0702,-0.08,-6.72,272210.385328,1498,1.1331,{"date":319,"open":265,"high":266,"low":320,"close":255,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",1.1101,0.03,2.59,383062.93923,1745,1.1588,{"date":327,"open":328,"high":329,"low":330,"close":265,"change":201,"percent_change":201,"volume":331,"transactions":332,"vwap":333},"2026-09-08",1.2,1.22,1.12,424420.879993,3132,1.1612,{"date":335,"open":328,"high":336,"low":330,"close":265,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",1.4,-0.05,-4.13,1553073.753185,6731,1.2429,{"date":343,"open":344,"high":345,"low":346,"close":266,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",1.32,1.4499,1.18,0.11,10,8425560.113834,32683,1.289,{"date":353,"open":354,"high":355,"low":356,"close":240,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",1.225,1.2799,0.96,0.2792,34.02,90597557.655299,273337,1.1294,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",0.8199,0.8328,0.81,0.8208,-0.0284,-3.34,40875.443781,286,0.8172,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",0.855,0.8706,0.8213,0.8492,-0.0214,-2.46,30803.681786,270,0.8491,{"date":385,"open":386,"high":387,"low":388,"close":376,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",0.885,0.891427,0.85,-0.0204,-2.29,28973.095285,329,0.8746,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",0.9275,0.9379,0.8909,0.891,-0.0377,-4.06,61706.144735,461,0.9123,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",0.8375,0.9569,0.9287,0.0653,7.56,121462.774251,598,0.9116,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",0.86,0.8699,0.8106,0.8634,-0.0156,-1.77,84913.104251,465,0.8409,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",0.77,0.965,0.7506,0.879,0.092,11.69,448967.109734,1366,0.8755,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",0.74,0.7897,0.787,0.0283,3.73,70280.929185,371,0.7623,{"date":448,"open":439,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",0.7774,0.7308,0.7587,0.0148,1.99,39346.78547,248,0.7495,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",0.75,0.7698,0.7202,0.7439,-0.0095,-1.26,90126.877781,414,0.7451,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",0.7398,0.7566,0.7,0.7534,0.0133,1.8,150825.996717,460,0.7346,{"date":480,"open":481,"high":482,"low":439,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",0.7757,0.79,0.7401,-0.0356,-4.59,166045.95504,685,0.7517,{"date":490,"open":491,"high":491,"low":492,"close":481,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.8,0.7755,-0.0243,-3.04,79013.409677,601,0.7913,{"date":499,"open":500,"high":501,"low":500,"close":491,"change":21,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",0.7857,0.8298,-1.23,109436.547777,560,0.8073,{"date":507,"open":508,"high":509,"low":510,"close":366,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",0.7902,0.8473,0.7901,-0.0015,-0.18,113695.076708,666,0.8077,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.7719,0.822,0.770201,0.8115,0.0455,5.94,148887.694533,704,0.808,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",0.813,0.8329,0.766,-0.056,-6.81,151926.479214,816,0.8013,{"date":538,"open":539,"high":540,"low":541,"close":519,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.8201,0.8565,0.8161,-0.0227,-2.69,84597.367657,514,0.8289,{"date":548,"open":549,"high":46,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",0.8122,0.7586,0.8447,0.0207,2.51,149400.628553,1052,0.8266,{"date":558,"open":559,"high":559,"low":491,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",0.825,0.824,-0.001,-0.12,120948.255426,789,0.8145,{"date":567,"open":568,"high":569,"low":570,"close":559,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",0.8384,0.85585,0.8214,-0.0224,-2.64,64572.834386,730,0.8358,{"date":577,"open":162,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",0.928,0.82,0.8474,-0.0109,-1.27,195634.920929,1034,0.8759,{"date":587,"open":588,"high":162,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",0.8312,0.8008,0.8583,0.0459,5.65,108190.708529,620,0.8342,{"date":597,"open":505,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",0.8387,0.78,0.8124,0.0122,1.52,134584.74752,999,0.8022,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",0.8498,0.89,0.8001,0.8002,-0.0469,-5.54,222778.811314,1435,0.8408,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",0.9,0.9193,0.84,0.8471,-0.0811,-8.74,176152.28011,1063,0.8658,{"date":629,"open":630,"high":631,"low":388,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",0.9038,0.9289,0.9282,0.026,2.88,202880.880523,1713,0.8826,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.9501,0.96299,0.8501,0.9022,-0.0479,-5.04,372097.373639,1754,0.8952,{"date":650,"open":651,"high":652,"low":653,"close":640,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",0.9608,0.995,0.95,-0.0299,-3.05,231249.697311,1612,0.9654,{"date":660,"open":193,"high":661,"low":662,"close":218,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",1.0396,0.9256,-0.06,-5.77,525482.925151,3388,0.9902,{"date":669,"open":60,"high":252,"low":193,"close":20,"change":305,"percent_change":306,"volume":670,"transactions":671,"vwap":672},"2026-07-21",393130.830887,2212,1.0555,{"date":674,"open":173,"high":675,"low":218,"close":252,"change":131,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",1.115,8.82,545307.647024,2550,1.0391,{"date":681,"open":249,"high":231,"low":173,"close":193,"change":337,"percent_change":682,"volume":683,"transactions":9,"vwap":193},"2026-07-17",-4.67,971000,{"date":685,"open":240,"high":686,"low":231,"close":231,"change":305,"percent_change":687,"volume":688,"transactions":9,"vwap":231},"2026-07-16",1.14,-6.14,613900,{"date":690,"open":691,"high":328,"low":692,"close":686,"change":313,"percent_change":693,"volume":694,"transactions":9,"vwap":686},"2026-07-15",1.135,1.085,-6.56,2488500,{"date":696,"open":697,"high":698,"low":699,"close":329,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":329},"2026-07-14",1.44,1.47,1.15,0.22,22,93359400,{"date":704,"open":240,"high":686,"low":705,"close":173,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":173},"2026-07-13",0.96100003,-0.15,-13.04,717000,{"date":710,"open":275,"high":711,"low":60,"close":699,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":699},"2026-07-10",1.245,-0.17,-12.88,1406900,{"date":716,"open":717,"high":718,"low":284,"close":344,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":344},"2026-07-09",1.36,1.41,-0.14,-9.59,1221000,{"date":723,"open":724,"high":725,"low":717,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",1.395,1.68,1.46,0.17,13.18,27376900,{"date":731,"open":698,"high":732,"low":328,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",1.53,1.29,-0.32,-19.88,2153900,{"date":738,"open":739,"high":95,"low":740,"close":741,"change":706,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-06",1.74,1.55,1.61,-8.52,6806600,{"date":745,"open":746,"high":453,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",1.77,1.5,1.76,-0.98,-35.77,20126400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",1.82,2.84,1.26,2.74,2.08,315.15,339437800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":337,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-30",0.71899998,0.74000001,0.65100002,0.66000003,-7.04,131900,{"date":770,"open":771,"high":162,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",0.64999998,0.70999998,0.059,9.06,499200,{"date":777,"open":766,"high":162,"low":771,"close":765,"change":561,"percent_change":706,"volume":778,"transactions":9,"vwap":765},"2026-06-26",548100,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",0.69999999,0.70700002,0.65200001,-0.059,-8.3,33100,{"date":788,"open":789,"high":764,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",0.72000003,0.68699998,0.71100003,-0.024,-3.27,57400,{"date":796,"open":459,"high":459,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",0.73000002,0.73500001,-0.028,-3.67,27400,{"date":803,"open":804,"high":805,"low":797,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",0.75999999,0.76999998,0.76300001,0.023,3.11,13800,{"date":811,"open":459,"high":812,"low":797,"close":764,"change":21,"percent_change":813,"volume":814,"transactions":9,"vwap":764},"2026-06-18",0.76099998,-1.33,40800,{"date":816,"open":459,"high":817,"low":764,"close":459,"change":818,"percent_change":366,"volume":819,"transactions":9,"vwap":459},"2026-06-17",0.77999997,0.006,27800,{"date":821,"open":797,"high":804,"low":797,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",0.74400002,-0.017,-2.23,11600,{"date":827,"open":828,"high":829,"low":830,"close":812,"change":831,"percent_change":698,"volume":832,"transactions":9,"vwap":812},"2026-06-15",0.80900002,0.81900001,0.74699998,0.011,54900,{"date":834,"open":835,"high":836,"low":797,"close":459,"change":561,"percent_change":837,"volume":838,"transactions":9,"vwap":459},"2026-06-12",0.75099999,0.79900002,-0.13,74200,{"date":840,"open":841,"high":842,"low":459,"close":835,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":835},"2026-06-11",0.81999999,0.85000002,-0.077,-9.3,199400,{"date":847,"open":841,"high":842,"low":366,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",0.82800001,0.018,2.22,33500,{"date":853,"open":854,"high":854,"low":855,"close":366,"change":233,"percent_change":856,"volume":857,"transactions":9,"vwap":366},"2026-06-09",0.83999997,0.80000001,-3.57,23500,{"date":859,"open":459,"high":860,"low":459,"close":854,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-06-08",0.88999999,-0.009,-1.06,21600,{"date":865,"open":855,"high":866,"low":855,"close":867,"change":868,"percent_change":475,"volume":869,"transactions":9,"vwap":867},"2026-06-05",0.86900002,0.84899998,0.015,28800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",0.89499998,0.94999999,0.764,0.83399999,-0.055,-6.19,66400,{"date":880,"open":881,"high":882,"low":162,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",0.91000003,0.94,0.889,-0.043,-4.61,31800,{"date":888,"open":881,"high":889,"low":881,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",1.005,0.93199998,-0.038,-3.92,50000,{"date":895,"open":896,"high":16,"low":881,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-01",0.93000001,0.97000003,0.055,6.01,189400,{"date":902,"open":881,"high":903,"low":881,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-29",0.93699998,0.91500002,-0.022,-2.35,24200,{"date":909,"open":910,"high":873,"low":841,"close":903,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-05-28",0.89999998,0.037,4.11,108900,{"date":915,"open":916,"high":917,"low":910,"close":910,"change":208,"percent_change":918,"volume":919,"transactions":9,"vwap":910},"2026-05-27",0.92000002,0.95999998,-2.17,77100,{"date":921,"open":922,"high":923,"low":922,"close":916,"change":924,"percent_change":850,"volume":925,"transactions":9,"vwap":916},"2026-05-26",0.88800001,0.99800003,0.02,97600,{"date":927,"open":881,"high":916,"low":842,"close":910,"change":924,"percent_change":928,"volume":929,"transactions":9,"vwap":910},"2026-05-22",2.27,73500,{"date":931,"open":897,"high":897,"low":162,"close":162,"change":313,"percent_change":932,"volume":933,"transactions":9,"vwap":162},"2026-05-21",-8.33,90500,{"date":935,"open":936,"high":897,"low":937,"close":917,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":917},"2026-05-20",0.90499997,0.86199999,0.072,8.11,57100,{"date":942,"open":943,"high":873,"low":855,"close":922,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":922},"2026-05-19",0.86299998,-0.002,-0.22,101300,{"date":948,"open":949,"high":950,"low":459,"close":860,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":860},"2026-05-18",0.926,0.98900002,-0.053,-5.62,156900,{"date":955,"open":956,"high":173,"low":896,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",0.98000002,0.94300002,-0.041,-4.17,78100,{"date":962,"open":956,"high":193,"low":956,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-14",0.98400003,-0.036,-3.53,126800,{"date":968,"open":16,"high":20,"low":910,"close":193,"change":201,"percent_change":201,"volume":969,"transactions":9,"vwap":193},"2026-05-13",465500,{"date":971,"open":882,"high":328,"low":910,"close":193,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":193},"2026-05-12",0.113,12.46,2746500,{"date":976,"open":756,"high":733,"low":26,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",0.90700001,-0.413,-31.29,2096500,{"date":982,"open":983,"high":984,"low":266,"close":344,"change":208,"percent_change":985,"volume":986,"transactions":9,"vwap":344},"2026-05-08",1.33,1.34,-1.49,286600,{"date":988,"open":73,"high":73,"low":329,"close":984,"change":208,"percent_change":989,"volume":990,"transactions":9,"vwap":984},"2026-05-07",-1.47,527500,{"date":992,"open":150,"high":73,"low":265,"close":717,"change":53,"percent_change":993,"volume":994,"transactions":9,"vwap":717},"2026-05-06",15.25,1422400,{"date":996,"open":346,"high":275,"low":699,"close":346,"change":208,"percent_change":997,"volume":998,"transactions":9,"vwap":346},"2026-05-05",-1.67,229100,{"date":1000,"open":18,"high":256,"low":18,"close":328,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":328},"2026-05-04",0.1,9.09,280600,{"date":1005,"open":231,"high":686,"low":60,"close":240,"change":321,"percent_change":1006,"volume":1007,"transactions":9,"vwap":240},"2026-05-01",2.8,51900,{"date":1009,"open":249,"high":185,"low":20,"close":231,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":231},"2026-04-30",0.005,0.47,26400,{"date":1014,"open":185,"high":185,"low":16,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-29",1.065,-0.015,-1.39,52500,{"date":1020,"open":231,"high":328,"low":60,"close":185,"change":21,"percent_change":1021,"volume":1022,"transactions":9,"vwap":185},"2026-04-28",-0.92,293300,{"date":1024,"open":185,"high":252,"low":185,"close":18,"change":924,"percent_change":1025,"volume":1026,"transactions":9,"vwap":18},"2026-04-27",1.87,34600,{"date":1028,"open":185,"high":330,"low":16,"close":231,"change":21,"percent_change":292,"volume":1029,"transactions":9,"vwap":231},"2026-04-24",59900,{"date":1031,"open":1032,"high":686,"low":185,"close":185,"change":663,"percent_change":1033,"volume":1034,"transactions":9,"vwap":185},"2026-04-23",1.13,-5.26,114100,{"date":1036,"open":275,"high":275,"low":1032,"close":686,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":686},"2026-04-22",-0.09,-7.32,138500,{"date":1041,"open":275,"high":1042,"low":329,"close":274,"change":201,"percent_change":201,"volume":1043,"transactions":9,"vwap":274},"2026-04-21",1.298,28300,{"date":1045,"open":329,"high":284,"low":329,"close":274,"change":276,"percent_change":1046,"volume":1047,"transactions":9,"vwap":274},"2026-04-20",-3.15,39800,{"date":1049,"open":275,"high":983,"low":1050,"close":264,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":264},"2026-04-17",1.235,0.036,2.92,107200,{"date":1055,"open":346,"high":1056,"low":150,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-16",1.3,1.234,0.057,4.84,65300,{"date":1062,"open":150,"high":328,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",1.134,1.177,-0.003,-0.25,27000,{"date":1069,"open":330,"high":255,"low":330,"close":346,"change":321,"percent_change":1070,"volume":1071,"transactions":9,"vwap":346},"2026-04-14",2.61,26800,{"date":1073,"open":686,"high":346,"low":1032,"close":699,"change":21,"percent_change":1074,"volume":1075,"transactions":9,"vwap":699},"2026-04-13",-0.86,34400,{"date":1077,"open":1032,"high":265,"low":675,"close":265,"change":321,"percent_change":1078,"volume":1079,"transactions":9,"vwap":265},"2026-04-10",2.65,35900,{"date":1081,"open":686,"high":150,"low":1082,"close":1032,"change":21,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1032},"2026-04-09",1.122,-0.88,54300,{"date":1086,"open":329,"high":329,"low":330,"close":686,"change":313,"percent_change":693,"volume":1087,"transactions":9,"vwap":686},"2026-04-08",75800,{"date":1089,"open":328,"high":274,"low":699,"close":329,"change":217,"percent_change":1090,"volume":1091,"transactions":9,"vwap":329},"2026-04-07",0.83,10100,{"date":1093,"open":346,"high":274,"low":1094,"close":266,"change":321,"percent_change":1095,"volume":1096,"transactions":9,"vwap":266},"2026-04-06",1.126,2.54,61800,{"date":1098,"open":330,"high":346,"low":330,"close":346,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":346},"2026-04-02",0.06,5.36,59600,{"date":1103,"open":328,"high":328,"low":330,"close":330,"change":337,"percent_change":1104,"volume":1105,"transactions":9,"vwap":330},"2026-04-01",-4.27,36200,{"date":1107,"open":699,"high":255,"low":1032,"close":150,"change":186,"percent_change":1108,"volume":1067,"transactions":9,"vwap":150},"2026-03-31",3.54,{"date":1110,"open":699,"high":150,"low":330,"close":1032,"change":217,"percent_change":609,"volume":1111,"transactions":9,"vwap":1032},"2026-03-30",50400,{"date":1113,"open":699,"high":699,"low":252,"close":330,"change":233,"percent_change":1114,"volume":1115,"transactions":9,"vwap":330},"2026-03-27",-2.61,51400,{"date":1117,"open":265,"high":266,"low":699,"close":699,"change":208,"percent_change":1118,"volume":919,"transactions":9,"vwap":699},"2026-03-26",-1.71,{"date":1120,"open":346,"high":275,"low":1121,"close":150,"change":217,"percent_change":417,"volume":1122,"transactions":9,"vwap":150},"2026-03-25",1.167,29100,{"date":1124,"open":266,"high":1125,"low":699,"close":265,"change":305,"percent_change":1126,"volume":1127,"transactions":9,"vwap":265},"2026-03-24",1.255,-5.69,19300,{"date":1129,"open":255,"high":284,"low":265,"close":274,"change":186,"percent_change":1130,"volume":1131,"transactions":9,"vwap":274},"2026-03-23",3.36,53600,{"date":1133,"open":255,"high":328,"low":699,"close":255,"change":201,"percent_change":201,"volume":1134,"transactions":9,"vwap":255},"2026-03-20",82000,{"date":1136,"open":756,"high":756,"low":255,"close":255,"change":663,"percent_change":1137,"volume":1138,"transactions":9,"vwap":255},"2026-03-19",-4.8,49600,{"date":1140,"open":1056,"high":1141,"low":256,"close":256,"change":305,"percent_change":1142,"volume":1143,"transactions":9,"vwap":256},"2026-03-18",1.312,-5.3,100900,{"date":1145,"open":344,"high":273,"low":136,"close":344,"change":208,"percent_change":985,"volume":1146,"transactions":9,"vwap":344},"2026-03-17",52000,{"date":1148,"open":1149,"high":1149,"low":344,"close":984,"change":337,"percent_change":1150,"volume":1151,"transactions":9,"vwap":984},"2026-03-16",1.39,-3.6,22500,{"date":1153,"open":1149,"high":1154,"low":73,"close":1149,"change":208,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2026-03-13",1.45,-1.42,116700,{"date":1158,"open":1149,"high":697,"low":717,"close":718,"change":201,"percent_change":201,"volume":1079,"transactions":9,"vwap":718},"2026-03-12",{"date":1160,"open":1161,"high":1162,"low":1163,"close":718,"change":337,"percent_change":1164,"volume":886,"transactions":9,"vwap":718},"2026-03-11",1.48,1.49,1.38,-3.42,{"date":1166,"open":273,"high":732,"low":273,"close":726,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":726},"2026-03-10",0.08,5.8,231600,{"date":1171,"open":136,"high":336,"low":1056,"close":1163,"change":186,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-03-09",2.99,30200,{"date":1175,"open":1056,"high":336,"low":1056,"close":984,"change":208,"percent_change":989,"volume":1176,"transactions":9,"vwap":984},"2026-03-06",59100,{"date":1178,"open":756,"high":1149,"low":756,"close":717,"change":131,"percent_change":1179,"volume":1180,"transactions":9,"vwap":717},"2026-03-05",7.09,92900,{"date":1182,"open":284,"high":984,"low":256,"close":264,"change":21,"percent_change":1183,"volume":1184,"transactions":9,"vwap":264},"2026-03-04",-0.78,109700,{"date":1186,"open":256,"high":1163,"low":275,"close":284,"change":201,"percent_change":201,"volume":1187,"transactions":9,"vwap":284},"2026-03-03",63100,{"date":1189,"open":346,"high":336,"low":150,"close":284,"change":186,"percent_change":1190,"volume":1191,"transactions":9,"vwap":284},"2026-03-02",3.23,183100,{"date":1193,"open":983,"high":983,"low":328,"close":275,"change":313,"percent_change":1194,"volume":1195,"transactions":9,"vwap":275},"2026-02-27",-6.06,128000,{"date":1197,"open":717,"high":717,"low":756,"close":344,"change":201,"percent_change":201,"volume":1198,"transactions":9,"vwap":344},"2026-02-26",55100,{"date":1200,"open":733,"high":73,"low":756,"close":344,"change":217,"percent_change":1201,"volume":1202,"transactions":9,"vwap":344},"2026-02-25",0.76,48500,{"date":1204,"open":264,"high":344,"low":275,"close":136,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":136},"2026-02-24",0.05,3.97,58500,{"date":1209,"open":273,"high":336,"low":329,"close":756,"change":719,"percent_change":1210,"volume":1211,"transactions":9,"vwap":756},"2026-02-23",-10,119600,{"date":1213,"open":983,"high":1214,"low":136,"close":336,"change":924,"percent_change":1154,"volume":1215,"transactions":9,"vwap":336},"2026-02-20",1.42,58300,{"date":1217,"open":726,"high":726,"low":1056,"close":1163,"change":1037,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1163},"2026-02-19",-6.12,76600,{"date":1221,"open":1214,"high":1161,"low":1163,"close":698,"change":321,"percent_change":758,"volume":1222,"transactions":9,"vwap":698},"2026-02-18",44000,{"date":1224,"open":983,"high":1225,"low":256,"close":697,"change":1001,"percent_change":1226,"volume":1227,"transactions":9,"vwap":697},"2026-02-17",1.485,7.46,217000,{"date":1229,"open":73,"high":1230,"low":344,"close":984,"change":233,"percent_change":1231,"volume":1232,"transactions":9,"vwap":984},"2026-02-13",1.43,-2.19,95900,{"date":1234,"open":747,"high":747,"low":273,"close":73,"change":276,"percent_change":1235,"volume":1236,"transactions":9,"vwap":73},"2026-02-12",-2.84,143500,{"date":1238,"open":740,"high":1239,"low":1163,"close":718,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":718},"2026-02-11",1.6,-0.16,-10.19,194300,{"date":1244,"open":984,"high":1245,"low":1056,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-10",1.63,1.57,0.27,20.77,516200,{"date":1251,"open":273,"high":740,"low":256,"close":1056,"change":337,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1056},"2026-02-09",-3.7,307700,{"date":1255,"open":344,"high":1239,"low":1056,"close":273,"change":217,"percent_change":459,"volume":1256,"transactions":9,"vwap":273},"2026-02-06",549900,{"date":1258,"open":699,"high":1239,"low":1032,"close":984,"change":700,"percent_change":1259,"volume":1260,"transactions":9,"vwap":984},"2026-02-05",19.64,2686200,{"date":1262,"open":328,"high":275,"low":193,"close":330,"change":562,"percent_change":1263,"volume":1264,"transactions":9,"vwap":330},"2026-02-04",-9.68,303900,{"date":1266,"open":717,"high":1214,"low":329,"close":275,"change":1037,"percent_change":1267,"volume":1268,"transactions":9,"vwap":275},"2026-02-03",-6.77,240600,{"date":1270,"open":726,"high":740,"low":983,"close":983,"change":663,"percent_change":1271,"volume":1272,"transactions":9,"vwap":983},"2026-02-02",-4.32,470500,{"date":1274,"open":1275,"high":1276,"low":1056,"close":1149,"change":945,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1149},"2026-01-30",1.69,2.26,-13.66,3212700,{"date":1280,"open":336,"high":1281,"low":1056,"close":741,"change":727,"percent_change":1282,"volume":1283,"transactions":9,"vwap":741},"2026-01-29",1.65,11.81,386400,{"date":1285,"open":1286,"high":1286,"low":1230,"close":697,"change":512,"percent_change":1287,"volume":1288,"transactions":9,"vwap":697},"2026-01-28",1.71,-11.11,327000,{"date":1290,"open":732,"high":1291,"low":1161,"close":1292,"change":201,"percent_change":201,"volume":1293,"transactions":9,"vwap":1292},"2026-01-27",1.86,1.62,563100,{"date":1295,"open":1291,"high":1296,"low":740,"close":1292,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1292},"2026-01-26",1.92,-0.3,-15.62,547500,{"date":1301,"open":1302,"high":1303,"low":1292,"close":1296,"change":562,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1296},"2026-01-23",2.01,2.13,-5.88,848200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1066,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-22",2.17,2.47,2,2.04,-10.92,854600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-21",2.2,2.5,2.05,2.29,-0.19,-7.66,1601700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-20",4.2,4.301,1.901,2.48,-2.01,-44.77,3198800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-16",5.74,5.85,4.05,4.49,-1.52,-25.29,1502000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":899,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":899},"2026-01-15",6.68,6.69,5.61,-0.39,-6.09,857100,{"date":1350,"open":1351,"high":1352,"low":1168,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-14",6.8,7.29,6.4,-0.55,-7.91,761300,{"date":1358,"open":1344,"high":1359,"low":1353,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-13",7.15,6.95,0.26,3.89,213700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1344,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1344},"2026-01-12",7,7.12,6.305,-0.43,-6.04,343900,{"date":1373,"open":1374,"high":1375,"low":1360,"close":1367,"change":1376,"percent_change":1286,"volume":1377,"transactions":9,"vwap":1367},"2026-01-09",7.06,7.31,0.12,165800,{"date":1379,"open":1380,"high":1226,"low":1381,"close":1366,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1366},"2026-01-08",7.16,6.9,-0.27,-3.71,254300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":141,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-07",7.41,7.61,7.05,7.27,-4.47,263600,{"date":1394,"open":1226,"high":1395,"low":1396,"close":1388,"change":1397,"percent_change":1302,"volume":1398,"transactions":9,"vwap":1388},"2026-01-06",7.712,7.3,0.15,186100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1226,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1226},"2026-01-05",7.98,9.58,6.63,-0.85,-10.23,1623600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":157,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-02",7.96,8.65,7.65,8.31,8.77,252200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-31",8.26,8.74,7.6,7.64,-0.46,-5.68,253800,{"date":1425,"open":1426,"high":676,"low":1426,"close":94,"change":1427,"percent_change":912,"volume":1428,"transactions":9,"vwap":94},"2025-12-30",7.78,0.32,432300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1426,"change":1434,"percent_change":1388,"volume":1435,"transactions":9,"vwap":1426},"2025-12-29",7.1,8.2,6.625,0.55,982600,{"date":1437,"open":1438,"high":1401,"low":1439,"close":1440,"change":945,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-26",7.07,6.7,7.23,-2.95,302200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-24",6.94,7.5,6.24,7.45,-0.66,-8.14,641900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":939,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":939},"2025-12-23",9.78,9.9,5.91,-1.64,-16.82,3284600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":655,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-22",12.24,14.15,8.085,9.75,-23.83,4740000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":741,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-19",12.06,12.9,10.6,12.8,14.39,1528900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-18",10.41,11.9,7.848,11.19,1.9,20.45,6553400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-17",13,13.7,5.81,9.29,-3.51,-27.42,3063800,{"date":1495,"open":1487,"high":1496,"low":1473,"close":1473,"change":1037,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1473},"2025-12-16",13.5,-0.7,68600,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":747,"volume":1505,"transactions":9,"vwap":1503},"2025-12-15",12.7,13.234,12.89,0.19,60600,{"date":1507,"open":1501,"high":1508,"low":1509,"close":1501,"change":201,"percent_change":201,"volume":1510,"transactions":9,"vwap":1501},"2025-12-12",13.218,12.62,41800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1501,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1501},"2025-12-11",13.21,13.45,12.31,0.45,3.67,65700,{"date":1520,"open":1521,"high":1463,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-10",14.03,12.25,-2.15,-14.93,148500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1247,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-09",14,14.83,13.1,14.4,1.91,164700,{"date":1535,"open":1536,"high":1531,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-08",12.65,12.64,14.13,1.97,16.2,135900,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1404,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-05",13.8,11.42,12.16,-6.53,135200,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-04",15.6,11.928,13.01,-2.58,-16.55,312300,{"date":1558,"open":1463,"high":25,"low":1488,"close":1559,"change":697,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-03",15.59,10.18,137900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1463,"change":20,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1463},"2025-12-02",13.11,14.8,12.505,7.93,126600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1564,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1564},"2025-12-01",12.51,13.29,12.26,0.6,4.8,58400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1571,"change":1167,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1571},"2025-11-28",12.55,12.95,12.1,0.64,49900,{"date":1585,"open":1586,"high":1473,"low":1587,"close":1588,"change":121,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-26",11.84,11.8,12.43,5.34,109100,{"date":1592,"open":1593,"high":1587,"low":1594,"close":1587,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1587},"2025-11-25",11.49,11.01,0.36,3.15,62000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1516,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-24",10.99,11.45,10.698,11.44,4.09,52200,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1600,"change":1001,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1600},"2025-11-21",10.7,11.09,0.92,56400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":217,"percent_change":131,"volume":1618,"transactions":9,"vwap":1617},"2025-11-20",11.1,11.198,10.57,10.89,29300,{"date":1620,"open":1594,"high":1621,"low":1622,"close":1623,"change":734,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-19",11.095,10.2,10.88,-2.86,92800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":38,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-18",11,11.35,10.683,11.2,6.26,73900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-17",11.39,11.498,9.97,10.54,-0.64,-5.72,116400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1361,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-14",10.91,11.85,10.85,11.18,2.38,294700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1205,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-13",10.86,11.54,10.65,10.92,0.46,244200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":131,"percent_change":1090,"volume":1665,"transactions":9,"vwap":1664},"2025-11-12",10.77,10.96,10.67,10.87,43400,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1320,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-11",10.8,10.3,10.78,-1.73,90600,{"date":1674,"open":1675,"high":1631,"low":1676,"close":1677,"change":1678,"percent_change":1161,"volume":1679,"transactions":9,"vwap":1677},"2025-11-10",10.63,10.4,10.97,0.16,167400,{"date":1681,"open":1682,"high":1683,"low":1472,"close":1684,"change":1099,"percent_change":101,"volume":1685,"transactions":9,"vwap":1684},"2025-11-07",10.75,11.083,10.81,103800,{"date":1687,"open":1688,"high":1614,"low":1560,"close":1682,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1682},"2025-11-06",10.47,0.37,3.56,295700,{"date":1693,"open":1694,"high":1695,"low":1455,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-05",10.11,10.71,10.38,0.58,5.92,266900,{"date":1701,"open":1702,"high":1668,"low":1703,"close":1703,"change":87,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-04",10.5,9.8,-7.55,422300,{"date":1707,"open":1676,"high":1608,"low":1708,"close":1472,"change":1709,"percent_change":850,"volume":1710,"transactions":9,"vwap":1472},"2025-11-03",9.115,0.23,268400,{"date":1712,"open":1713,"high":1668,"low":1622,"close":1714,"change":727,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-31",10.32,10.37,1.67,44400,{"date":1718,"open":1695,"high":1719,"low":1720,"close":1622,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1622},"2025-10-30",10.93,10.06,-0.53,-4.94,89500,{"date":1725,"open":1719,"high":1726,"low":1727,"close":1728,"change":1066,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-29",11.15,10.62,10.73,-2.28,91400,{"date":1732,"open":1616,"high":1628,"low":1733,"close":1734,"change":1582,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-28",10.36,10.98,6.19,165200,{"date":1738,"open":1739,"high":1740,"low":1622,"close":1741,"change":706,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-27",10.61,10.72,10.34,-1.43,78500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":131,"percent_change":46,"volume":1749,"transactions":9,"vwap":1748},"2025-10-24",10.21,10.715,10.49,98400,{"date":1751,"open":1752,"high":1668,"low":1703,"close":1676,"change":1678,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1676},"2025-10-23",10.24,1.56,221700,{"date":1756,"open":1757,"high":1727,"low":1758,"close":1752,"change":1205,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1752},"2025-10-22",10.22,9.91,0.49,168200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-21",10.51,10.94,10.1,10.19,-0.1,-0.97,119000,{"date":1771,"open":1614,"high":1545,"low":1772,"close":1773,"change":1497,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-20",9.7,10.29,-6.37,428800,{"date":1777,"open":1778,"high":1779,"low":1758,"close":1600,"change":1610,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1600},"2025-10-17",10.07,11.06,9.14,255700,{"date":1783,"open":1772,"high":1766,"low":1784,"close":1778,"change":1697,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1778},"2025-10-16",9.53,6.11,871600,{"date":1788,"open":1638,"high":1789,"low":1780,"close":1790,"change":201,"percent_change":201,"volume":1791,"transactions":9,"vwap":1790},"2025-10-15",9.99,9.49,436600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1790,"change":1595,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1790},"2025-10-14",9.5,10.15,9.3,3.94,399400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-13",8.7,9.351,8.53,9.13,0.39,4.46,222300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1418,"change":700,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1418},"2025-10-10",8.68,8.94,8.36,2.58,317700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":141,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-09",8.96,9.1,8.136,8.52,-3.84,151200,{"date":1824,"open":1825,"high":1825,"low":1801,"close":1826,"change":1382,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-08",9.17,8.86,-2.96,70200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1804,"change":233,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1804},"2025-10-07",9.07,9.15,8.78,-0.33,79000,{"date":1837,"open":1410,"high":1784,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-06",8.64,9.16,0.52,6.02,330600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1838},"2025-10-03",9.25,9.4,8.6,-0.75,-7.99,437200,{"date":1852,"open":1853,"high":1854,"low":1832,"close":1855,"change":1369,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",9.45,9.727,9.39,-4.38,262100,{"date":1859,"open":1860,"high":1455,"low":1861,"close":1862,"change":1201,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-01",9.34,8.93,9.82,8.39,1661800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":774,"change":945,"percent_change":1870,"volume":1871,"transactions":9,"vwap":774},"2025-09-30",9.28,9.73,7.55,-2.37,780200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":88,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-09-29",9.52,9.57,8.91,-2.52,955100,{"date":1880,"open":1881,"high":1455,"low":1882,"close":1874,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-09-26",9.12,9.01,0.31,3.37,741300,{"date":1887,"open":1818,"high":1888,"low":1876,"close":1889,"change":1376,"percent_change":344,"volume":1890,"transactions":9,"vwap":1889},"2025-09-25",9.55,9.21,350100,{"date":1892,"open":1893,"high":1703,"low":1894,"close":1002,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1002},"2025-09-24",9.38,9.03,-0.28,-2.99,473900,{"date":1899,"open":1900,"high":1790,"low":1900,"close":1901,"change":1516,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-23",9,9.37,5.04,256100,{"date":1905,"open":1867,"high":1772,"low":1410,"close":1906,"change":1421,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-22",8.92,-4.9,327800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1893,"change":1759,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1893},"2025-09-19",8.9,9.41,8.722,5.51,707500,{"date":1917,"open":1900,"high":1918,"low":1919,"close":1920,"change":208,"percent_change":945,"volume":1921,"transactions":9,"vwap":1920},"2025-09-18",9.33,8.8,8.89,349700,{"date":1923,"open":1924,"high":1796,"low":1432,"close":1876,"change":1434,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1876},"2025-09-17",8.44,6.58,565800,{"date":1928,"open":1929,"high":1906,"low":1930,"close":1812,"change":1369,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1812},"2025-09-16",8.79,8.3,-4.89,379600,{"date":1934,"open":1919,"high":1832,"low":1935,"close":1929,"change":1320,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1929},"2025-09-15",8.51,-2.12,653900,{"date":1939,"open":1900,"high":1940,"low":1919,"close":1941,"change":167,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-09-12",9.19,8.98,2.28,1780900,{"date":1945,"open":1946,"high":1861,"low":1930,"close":1833,"change":727,"percent_change":1539,"volume":1947,"transactions":9,"vwap":1833},"2025-09-11",8.59,2125500,{"date":1949,"open":94,"high":1801,"low":1950,"close":1951,"change":1361,"percent_change":808,"volume":1952,"transactions":9,"vwap":1951},"2025-09-10",7.26,8.61,709800,{"date":1954,"open":1955,"high":1956,"low":1432,"close":1957,"change":305,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-09",8.45,8.49,8.35,-0.83,211200,{"date":1961,"open":1962,"high":1900,"low":94,"close":1963,"change":141,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-08",8.76,8.42,-3.88,1143300,{"date":1967,"open":1956,"high":1968,"low":1969,"close":1962,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1962},"2025-09-05",8.85,8.15,0.34,4.04,288900,{"date":1974,"open":1975,"high":1847,"low":1976,"close":1963,"change":663,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1963},"2025-09-04",8.5,8.05,-0.71,525500,{"date":1980,"open":1981,"high":1794,"low":1982,"close":1983,"change":1721,"percent_change":1304,"volume":1984,"transactions":9,"vwap":1983},"2025-09-03",9.18,8.32,8.48,699700,{"date":1986,"open":1811,"high":1987,"low":1432,"close":1882,"change":1988,"percent_change":599,"volume":1989,"transactions":9,"vwap":1882},"2025-09-02",10.345,0.07,1211800,{"date":1991,"open":1957,"high":1839,"low":1992,"close":1811,"change":609,"percent_change":1779,"volume":1993,"transactions":9,"vwap":1811},"2025-08-29",8,993000,{"date":1995,"open":1996,"high":1983,"low":1997,"close":1976,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1976},"2025-08-28",8.17,7.7,-0.23,-2.78,202700,{"date":2002,"open":2003,"high":1847,"low":2004,"close":2005,"change":233,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-27",8.41,7.94,8.28,-0.36,629400,{"date":2009,"open":2010,"high":2011,"low":1390,"close":1412,"change":697,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1412},"2025-08-26",7.279,8.498,20.96,1054700,{"date":2015,"open":2016,"high":1446,"low":2017,"close":2018,"change":1759,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-25",6.47,5.72,6.87,7.68,1529400,{"date":2022,"open":1353,"high":1439,"low":2023,"close":2024,"change":305,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-22",6.2,6.38,-1.09,94400,{"date":2028,"open":2029,"high":1403,"low":2030,"close":2031,"change":1516,"percent_change":1446,"volume":1633,"transactions":9,"vwap":2031},"2025-08-21",6,5.934,6.45,{"date":2033,"open":2034,"high":1353,"low":2035,"close":2029,"change":706,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2029},"2025-08-20",6.17,5.88,-2.44,95300,{"date":2039,"open":1431,"high":1431,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-19",6.08,6.15,-1.03,-14.35,147800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1753,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-18",5.63,7.208,5.25,7.18,27.76,269500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1039,"transactions":9,"vwap":2058},"2025-08-15",6.18,6.192,5.5,5.62,-0.5,-8.17,{"date":2062,"open":1447,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-14",6.891,5.99,6.12,-0.48,-7.27,103900,{"date":2070,"open":1438,"high":1352,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-13",6.5,6.6,-0.47,-6.65,183800,{"date":2077,"open":1431,"high":2078,"low":2079,"close":1438,"change":21,"percent_change":719,"volume":2080,"transactions":9,"vwap":1438},"2025-08-12",7.89,6.964,203200,{"date":2082,"open":2083,"high":94,"low":1389,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-11",7.14,7.08,-0.42,-5.6,156800,{"date":2089,"open":1432,"high":1418,"low":2090,"close":1446,"change":21,"percent_change":837,"volume":2091,"transactions":9,"vwap":1446},"2025-08-08",7.202,456200,{"date":2093,"open":1366,"high":1845,"low":2094,"close":2095,"change":2096,"percent_change":1482,"volume":2097,"transactions":9,"vwap":2095},"2025-08-07",6.74,7.51,0.14,1183800,{"date":2099,"open":2100,"high":1226,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-06",5.2,5.18,7.37,2.32,45.94,3129500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":53,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-05",4.75,5.3,4.63,5.05,3.7,455800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1721,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-04",5.21,5.56,4.85,4.87,-9.81,192500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-01",5.68,6.075,5.237,5.4,-0.72,-11.76,229800,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2065,"change":924,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2065},"2025-07-31",5.76,7.04,0.33,501000,{"date":2138,"open":2139,"high":2140,"low":1168,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-30",7.35,7.39,6.1,-1.82,-22.98,611000,{"date":2146,"open":2147,"high":2148,"low":1419,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-29",9.24,9.76,7.92,-1.97,-19.92,799800,{"date":2154,"open":1946,"high":2155,"low":1946,"close":2156,"change":2085,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-28",11.94,9.89,-4.07,2409000,{"date":2160,"open":2161,"high":1487,"low":1847,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-25",11.77,10.31,4.93,91.64,33494900,{"date":2167,"open":187,"high":176,"low":187,"close":2168,"change":1163,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-24",5.38,34.5,10236452,{"date":2172,"open":187,"high":187,"low":187,"close":187,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":187},"2025-07-23",{"date":180,"open":187,"high":187,"low":187,"close":187,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":187}]