[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACFN":3,"homepage-market-summary":30,"stock-historical-ACFN":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ACFN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acorn Energy, Inc. Common Stock","Nasdaq",null,"SERVICES-ENGINEERING SERVICES","Acorn Energy Inc is a holding company that focuses on technology-driven solutions for energy infrastructure asset management. The company operates through two segments namely, the PG segment and the CP segment. PG segment provides wireless remote monitoring and control systems and services for critical assets as well as Internet of Things applications which account for the majority of the revenue. CP segment is engaged in providing remote monitoring of cathodic protection systems on gas pipelines for gas utilities and pipeline companies.","27","Wilmington, DE",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.35,19.23,20.07,19.21,20,-0.65,-3.25,34103.508163,1561,19.6047,33,0.07,56724.57045739759,58.5,8705,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},12.42,26878,9810621.831646,35.31,"2025-04-21",[183,184,194,204,214,224,233,244,255,265,276,286,297,307,317,327,336,346,356,367,378,387,397,407,417,424,435,444,452,463,471,480,489,498,508,516,527,537,545,555,564,575,585,595,603,611,620,629,638,647,657,666,674,684,691,697,705,711,718,726,733,741,747,754,762,767,772,779,787,794,799,804,810,817,824,832,840,847,855,862,868,876,883,889,895,900,906,913,920,925,931,939,942,949,953,958,966,973,980,986,993,997,1002,1008,1015,1021,1025,1032,1039,1046,1051,1055,1062,1069,1073,1078,1082,1088,1093,1098,1103,1106,1112,1118,1126,1131,1135,1141,1147,1154,1160,1165,1170,1174,1180,1186,1192,1199,1205,1213,1219,1225,1233,1241,1245,1251,1258,1267,1275,1281,1289,1293,1299,1305,1311,1316,1321,1324,1329,1336,1341,1347,1352,1358,1364,1370,1373,1381,1386,1393,1398,1402,1409,1414,1421,1427,1433,1437,1442,1449,1457,1461,1466,1472,1477,1484,1491,1498,1505,1512,1520,1525,1531,1536,1542,1550,1558,1563,1570,1576,1582,1587,1594,1599,1602,1607,1612,1618,1623,1629,1637,1643,1650,1657,1663,1670,1676,1682,1689,1696,1703,1709,1716,1721,1727,1735,1741,1747,1755,1763,1769,1773,1781,1788,1794,1800,1808,1814,1821,1827,1834,1841,1849,1856,1863,1870,1876,1882,1887,1894,1902,1909,1915,1921,1926,1930,1935,1942,1949,1957,1965,1971,1978,1984,1992,2000,2008,2014,2021,2029,2036,2040,2047,2054,2061,2069,2074,2080,2087,2094,2101,2108,2114,2119,2127,2136,2141,2146,2153,2159,2162,2170,2179,2186,2194,2199,2208,2215,2220,2225,2228,2234,2239,2242,2245,2248,2251,2255,2260,2266,2270,2274,2276,2280,2283,2286,2288,2291,2296,2300,2303,2305,2309,2313,2316,2318,2322,2324,2326,2331,2334,2340,2344,2346,2348,2351,2354,2357,2359,2362,2365,2367,2369,2372,2376,2379,2383,2385,2388,2390,2392,2395,2399,2401,2403,2408,2414,2419,2421,2424,2427,2430,2435,2439,2443],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",19.79,20.43,19.01,0.06,0.3,102891.0888,3234,20.1657,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",20.92,19.68,19.94,-0.36,-1.77,58939.67313,2403,20.3911,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",20.3,20.68,20.01,-0.685,-3.26,9770.396508,3896,20.4173,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",20.63,22.02,20.985,0.185,0.89,43392.721013,1553,21.3446,{"date":225,"open":52,"high":226,"low":227,"close":228,"change":229,"percent_change":46,"volume":230,"transactions":231,"vwap":232},"2026-09-24",21.01,20.2157,20.8,0.065,9283.757644,543,20.7888,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",21.04,21.155,20.23,20.735,-0.345,-1.64,50768.771233,2716,20.7712,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",21.19,21.485,20.605,21.08,0.28,1.35,122843.217552,8911,21.1816,{"date":256,"open":257,"high":258,"low":259,"close":228,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",22.12,22.3,20.65,-1.41,-6.35,158180.916144,9371,21.7507,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",21.53,22.295,21.26,22.21,0.9,4.22,25235.569825,4354,21.9096,{"date":277,"open":246,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",21.49,21.03,21.31,0.53,2.55,11315.145043,3273,21.2907,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",20.45,20.97,19.28,20.78,0.48,2.36,78605.0888,6200,20.4852,{"date":298,"open":299,"high":300,"low":301,"close":206,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",20.6,20.8655,19.9201,-0.305,-1.48,28344.259411,1935,20.282,{"date":308,"open":309,"high":310,"low":311,"close":248,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",21.37,21.605,20.27,-1.01,-4.67,16101.13335,896,21.0472,{"date":318,"open":196,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",21.755,20.375,21.615,0.645,3.08,97150.593872,4304,20.9798,{"date":328,"open":329,"high":226,"low":330,"close":289,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",19.3,18.79,1.975,10.4,85520.970681,3460,20.063,{"date":337,"open":16,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",19.5,18.94,18.995,-0.505,-2.59,35858.428528,1456,19.2032,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",18.8,19.59,18.49,0.47,2.47,91520.4173,2680,19.107,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",18.95,19.36,18.095,19.03,0.27,1.44,109121.0888,2960,18.7717,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",19.7,20.31,18.6,18.76,-0.77,-3.94,120449.56091,3399,19.0409,{"date":379,"open":348,"high":380,"low":348,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",19.8,19.53,0.36,1.88,110875.450163,3741,19.4444,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":166,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",19.16,19.6,18.48,19.17,0.16,110289.359426,3153,19.0472,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",18.96,20.09,19.14,-0.59,-2.99,39179.252878,729,19.6715,{"date":408,"open":409,"high":410,"low":369,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",20.58,21.1995,19.73,-0.92,-4.46,22180.801761,656,20.2189,{"date":418,"open":278,"high":278,"low":259,"close":259,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",-0.45,-2.13,10280.250826,507,21.0678,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",20.33,21.21,19.71,21.1,0.87,4.3,62229.74154,1576,20.7869,{"date":436,"open":437,"high":438,"low":439,"close":237,"change":373,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",21.15,21.38,19.565,-3.67,241215.346368,19353,20.5931,{"date":445,"open":391,"high":52,"low":446,"close":52,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",17.6836,2.19,11.64,30209.955284,908,19.9847,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",18.75,19.27,18.45,18.81,-0.44,-2.29,67494.425476,1817,18.8856,{"date":464,"open":465,"high":466,"low":456,"close":467,"change":26,"percent_change":382,"volume":468,"transactions":469,"vwap":470},"2026-08-20",19.26,19.305,19.25,39159.594302,1135,18.9193,{"date":472,"open":338,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",19.975,19.18,-0.25,-1.29,22864.951038,694,19.656,{"date":481,"open":482,"high":338,"low":18,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",19.435,19.43,-0.05,-0.26,3416.673299,229,19.3359,{"date":490,"open":338,"high":491,"low":492,"close":493,"change":494,"percent_change":66,"volume":495,"transactions":496,"vwap":497},"2026-08-17",20.25,19.19,19.48,0.08,6616.947658,1161,19.4013,{"date":499,"open":500,"high":493,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",18.38,18.275,19.4,0.92,4.98,87902.999084,5991,18.8384,{"date":509,"open":510,"high":330,"low":511,"close":391,"change":106,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",18.06,17.795,0.6,32904.514,1613,18.3003,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",17.97,18.4,17.56,18.37,0.4,2.23,60038.253,3177,17.8813,{"date":528,"open":529,"high":530,"low":531,"close":518,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",18.07,18.485,17.49,-0.41,-2.23,41359.954466,1940,17.8699,{"date":538,"open":348,"high":539,"low":540,"close":500,"change":541,"percent_change":210,"volume":542,"transactions":543,"vwap":544},"2026-08-10",19.1461,17.8672,-0.62,30539.662194,1008,18.4218,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":72,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",18.2,19.5231,17.71,19,0.26,130698.268651,3634,18.6308,{"date":556,"open":557,"high":558,"low":559,"close":358,"change":95,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",17.75,19.4195,17.01,-1.04,25578.503972,1580,18.1539,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",18.22,21.13,18,19.15,0.95,5.22,334873.003975,5801,19.4844,{"date":576,"open":577,"high":578,"low":579,"close":547,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",18.72,19.455,18.02,-0.4626,-2.48,16502.865518,659,18.6497,{"date":586,"open":338,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",19.9999,18.21,18.6626,-0.1874,-0.99,23397.90187,484,18.605,{"date":596,"open":330,"high":597,"low":454,"close":598,"change":87,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",19.1251,18.85,-4.12,10164.734022,224,18.9726,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",19.66,0.906,4.83,922.413443,139,19.1267,{"date":612,"open":19,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",20.045233,18.754,-0.446,-2.32,6296.91985,773,19.4672,{"date":621,"open":622,"high":622,"low":188,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",19.87,19.2,-1,-4.95,3673.531352,420,19.426,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":95,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",20.52,19.3651,20.2,-0.98,15117.613431,1224,19.7569,{"date":639,"open":207,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",20.7194,20.4,-0.1,-0.49,2975.134756,561,20.3499,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",20.8799,20.8801,20.5,-0.54,-2.57,2972.9282,178,20.6855,{"date":658,"open":659,"high":660,"low":659,"close":235,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",20.3593,21.16,0.84,4.16,6371.443406,206,20.8251,{"date":667,"open":668,"high":669,"low":359,"close":633,"change":393,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",20.1,20.455,0.8,3990.816393,200,20.2454,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",20.39,19.7904,20.04,-0.14,-0.69,3757.313337,146,20.0105,{"date":685,"open":686,"high":206,"low":687,"close":688,"change":66,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-17",19.77,18.92,20.18,2.07,38400,{"date":692,"open":693,"high":19,"low":693,"close":686,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":686},"2026-07-16",18.14,1.63,8.99,19200,{"date":698,"open":699,"high":700,"low":701,"close":693,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":693},"2026-07-15",18.18,18.39,18.040001,0.09,0.5,6600,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":475,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-14",18.29,18.049999,-1.37,3400,{"date":712,"open":713,"high":456,"low":714,"close":715,"change":101,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-13",17.13,17.02,18.3,6.09,34800,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-10",16.93,17.25,16.38,0.34,2.01,20500,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",16.65,16.91,0.12,0.71,11500,{"date":734,"open":735,"high":729,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-08",16.61,16.51,16.79,-0.18,-1.06,7100,{"date":742,"open":743,"high":743,"low":744,"close":743,"change":745,"percent_change":730,"volume":746,"transactions":9,"vwap":743},"2026-07-07",16.97,16.43,0.02,2200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":189,"percent_change":382,"volume":753,"transactions":9,"vwap":752},"2026-07-06",16.76,17,16.63,16.95,8600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":199,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-02",16.55,17.049999,16.41,16.89,-2.09,10500,{"date":763,"open":714,"high":721,"low":750,"close":721,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":721},"2026-07-01",0.22,1.29,10600,{"date":768,"open":559,"high":769,"low":750,"close":769,"change":770,"percent_change":591,"volume":771,"transactions":9,"vwap":769},"2026-06-30",17.030001,-0.17,1400,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",16.88,17.2,-0.04,-0.23,4800,{"date":780,"open":781,"high":721,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",16.24,16.059999,17.24,1.01,6.22,21200,{"date":788,"open":789,"high":750,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",16.5,16.23,-0.29,-1.76,13400,{"date":795,"open":789,"high":796,"low":789,"close":797,"change":106,"percent_change":798,"volume":778,"transactions":9,"vwap":797},"2026-06-24",16.99,16.52,0.67,{"date":800,"open":801,"high":789,"low":801,"close":758,"change":494,"percent_change":802,"volume":803,"transactions":9,"vwap":758},"2026-06-23",15.87,0.49,6700,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":166,"percent_change":157,"volume":809,"transactions":9,"vwap":808},"2026-06-22",16.4,15.85,16.33,7300,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":809,"transactions":9,"vwap":814},"2026-06-18",17.15,16.11,16.3,-0.86,-5.01,{"date":818,"open":789,"high":819,"low":789,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",17.32,17.16,0.66,4,7400,{"date":825,"open":826,"high":827,"low":828,"close":789,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":789},"2026-06-16",15.56,16.94,15.3,0.73,4.63,30400,{"date":833,"open":801,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",16,15.57,15.77,-0.12,-0.76,8500,{"date":841,"open":834,"high":842,"low":836,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",16.2,15.89,-0.3,-1.85,17700,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-06-11",15.83,16.19,15.82,0.44,2.79,5400,{"date":856,"open":857,"high":782,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",15.47,15.75,-0.32,-1.99,5100,{"date":863,"open":71,"high":806,"low":864,"close":865,"change":866,"percent_change":591,"volume":867,"transactions":9,"vwap":865},"2026-06-09",15.51,16.07,-0.16,7700,{"date":869,"open":870,"high":871,"low":872,"close":790,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":790},"2026-06-08",16.34,16.49,15.5,0.29,1.82,6800,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":838,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",17.08,15.53,15.94,-4.55,6000,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":494,"percent_change":292,"volume":888,"transactions":9,"vwap":887},"2026-06-04",16.8,17.14,16.7,1900,{"date":890,"open":891,"high":713,"low":892,"close":892,"change":893,"percent_change":894,"volume":710,"transactions":9,"vwap":892},"2026-06-03",16.96,16.62,-0.43,-2.52,{"date":896,"open":721,"high":897,"low":752,"close":757,"change":791,"percent_change":898,"volume":899,"transactions":9,"vwap":757},"2026-06-02",17.5,-1.67,7600,{"date":901,"open":902,"high":897,"low":757,"close":903,"change":723,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",17.42,17.34,2,3000,{"date":907,"open":750,"high":908,"low":909,"close":750,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":750},"2026-05-29",17.47,16.81,0.13,0.77,10900,{"date":914,"open":743,"high":915,"low":916,"close":917,"change":918,"percent_change":837,"volume":919,"transactions":9,"vwap":917},"2026-05-28",17.51,16.21,16.87,-0.02,16100,{"date":921,"open":750,"high":922,"low":923,"close":759,"change":642,"percent_change":402,"volume":924,"transactions":9,"vwap":759},"2026-05-27",17.19,16.57,9300,{"date":926,"open":922,"high":927,"low":928,"close":796,"change":929,"percent_change":930,"volume":875,"transactions":9,"vwap":796},"2026-05-26",17.53,16.92,-0.47,-2.69,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":430,"volume":938,"transactions":9,"vwap":936},"2026-05-22",17.31,17.78,17.11,17.46,0.15,5500,{"date":940,"open":903,"high":941,"low":886,"close":933,"change":157,"percent_change":101,"volume":854,"transactions":9,"vwap":933},"2026-05-21",17.54,{"date":943,"open":944,"high":945,"low":789,"close":713,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":713},"2026-05-20",16.9,18.77,0.43,2.57,17400,{"date":950,"open":749,"high":752,"low":806,"close":887,"change":38,"percent_change":951,"volume":952,"transactions":9,"vwap":887},"2026-05-19",1.15,6300,{"date":954,"open":713,"high":713,"low":955,"close":736,"change":956,"percent_change":652,"volume":957,"transactions":9,"vwap":736},"2026-05-18",16.35,-0.09,3500,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",17.26,16.53,16.6,-0.71,-4.1,5000,{"date":967,"open":968,"high":969,"low":935,"close":933,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":933},"2026-05-14",17.27,17.85,-0.22,-1.25,7000,{"date":974,"open":559,"high":975,"low":976,"close":927,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":927},"2026-05-13",17.76,16.64,0.76,4.53,7800,{"date":981,"open":775,"high":775,"low":789,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-12",16.77,-0.84,-4.77,12400,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":979,"transactions":9,"vwap":990},"2026-05-11",17.77,17.41,17.61,0.54,3.16,{"date":994,"open":885,"high":960,"low":885,"close":995,"change":46,"percent_change":996,"volume":912,"transactions":9,"vwap":995},"2026-05-08",17.07,1.85,{"date":998,"open":687,"high":687,"low":999,"close":749,"change":342,"percent_change":1000,"volume":1001,"transactions":9,"vwap":749},"2026-05-07",16.72,-13.39,28100,{"date":1003,"open":390,"high":390,"low":1004,"close":15,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":15},"2026-05-06",19.030001,0.1,0.52,11200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":467,"change":777,"percent_change":1013,"volume":1014,"transactions":9,"vwap":467},"2026-05-05",19.42,19.76,18.51,-1.18,14700,{"date":1016,"open":15,"high":1017,"low":1018,"close":493,"change":702,"percent_change":1019,"volume":1020,"transactions":9,"vwap":493},"2026-05-04",19.98,18.36,0.46,13900,{"date":1022,"open":329,"high":186,"low":329,"close":1023,"change":1024,"percent_change":373,"volume":957,"transactions":9,"vwap":1023},"2026-05-01",19.39,-0.15,{"date":1026,"open":550,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-30",19.54,17.62,0.64,3.39,11100,{"date":1033,"open":1034,"high":1035,"low":557,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-29",17.96,18.9,1.25,7.08,15000,{"date":1040,"open":568,"high":1041,"low":1042,"close":1043,"change":199,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",18.69,17.45,17.65,-2,8900,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":121,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",18.01,-1.8,2800,{"date":1052,"open":701,"high":1053,"low":701,"close":1053,"change":1054,"percent_change":911,"volume":861,"transactions":9,"vwap":1053},"2026-04-24",18.34,0.14,{"date":1056,"open":1057,"high":1058,"low":518,"close":547,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":547},"2026-04-23",18.57,18.74,-0.46,-2.47,12300,{"date":1063,"open":350,"high":1064,"low":915,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-22",18.88,18.66,0.7,3.9,29500,{"date":1070,"open":1048,"high":550,"low":1071,"close":1034,"change":532,"percent_change":533,"volume":1072,"transactions":9,"vwap":1034},"2026-04-21",17.84,56700,{"date":1074,"open":1075,"high":598,"low":1048,"close":521,"change":1076,"percent_change":1077,"volume":965,"transactions":9,"vwap":521},"2026-04-20",18.43,0.2,1.1,{"date":1079,"open":1075,"high":350,"low":1080,"close":1080,"change":458,"percent_change":1081,"volume":778,"transactions":9,"vwap":1080},"2026-04-17",18.17,-2.36,{"date":1083,"open":598,"high":598,"low":1084,"close":1085,"change":679,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-16",18.5,18.61,-0.75,2500,{"date":1089,"open":1090,"high":1090,"low":454,"close":454,"change":679,"percent_change":1091,"volume":1092,"transactions":9,"vwap":454},"2026-04-15",18.86,-0.74,900,{"date":1094,"open":381,"high":411,"low":1058,"close":1095,"change":20,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-14",18.89,-3.33,9000,{"date":1099,"open":566,"high":1027,"low":1100,"close":1027,"change":1101,"percent_change":1102,"volume":1038,"transactions":9,"vwap":1027},"2026-04-13",17.81,1.32,7.24,{"date":1104,"open":1041,"high":330,"low":566,"close":566,"change":918,"percent_change":1105,"volume":952,"transactions":9,"vwap":566},"2026-04-10",-0.11,{"date":1107,"open":579,"high":1108,"low":1109,"close":1110,"change":116,"percent_change":866,"volume":1111,"transactions":9,"vwap":1110},"2026-04-09",18.87,17.48,18.24,18500,{"date":1113,"open":1012,"high":1012,"low":897,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-08",18.27,1.16,6.78,19700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":935,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":935},"2026-04-07",17.6,17.8,16.09,-0.53,-3,37300,{"date":1127,"open":897,"high":1128,"low":737,"close":1128,"change":852,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-06",17.64,2.56,41900,{"date":1132,"open":865,"high":1042,"low":834,"close":775,"change":1133,"percent_change":1134,"volume":938,"transactions":9,"vwap":775},"2026-04-02",1.02,6.3,{"date":1136,"open":917,"high":903,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-01",16.18,-0.82,-4.82,13600,{"date":1142,"open":1143,"high":1121,"low":1144,"close":750,"change":38,"percent_change":1145,"volume":1146,"transactions":9,"vwap":750},"2026-03-31",16.85,16.44,1.13,14000,{"date":1148,"open":1149,"high":1150,"low":797,"close":909,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":909},"2026-03-30",18.56,18.65,-1.88,-10.06,48000,{"date":1155,"open":392,"high":1156,"low":1149,"close":1041,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1041},"2026-03-27",19.55,-0.48,-2.5,26700,{"date":1161,"open":454,"high":1162,"low":454,"close":392,"change":351,"percent_change":1163,"volume":1164,"transactions":9,"vwap":392},"2026-03-26",19.49,2.51,12700,{"date":1166,"open":16,"high":16,"low":1149,"close":1167,"change":1054,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",18.7,0.75,9900,{"date":1171,"open":392,"high":467,"low":568,"close":1149,"change":893,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1149},"2026-03-24",-2.26,33200,{"date":1175,"open":1176,"high":392,"low":579,"close":1177,"change":430,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",18.44,18.99,4.8,37400,{"date":1181,"open":392,"high":16,"low":568,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",18.12,-0.97,-5.08,13500,{"date":1187,"open":1188,"high":1189,"low":715,"close":1190,"change":852,"percent_change":293,"volume":1191,"transactions":9,"vwap":1190},"2026-03-19",18.32,19.34,19.09,17600,{"date":1193,"open":208,"high":1194,"low":1195,"close":1150,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1150},"2026-03-18",20.75,18.26,-1.59,-7.86,39400,{"date":1200,"open":1201,"high":1202,"low":1011,"close":1203,"change":362,"percent_change":251,"volume":1204,"transactions":9,"vwap":1203},"2026-03-17",20.02,20.38,20.24,12500,{"date":1206,"open":1207,"high":1208,"low":390,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-16",19.67,20.53,19.97,0.93,4.88,5200,{"date":1214,"open":502,"high":1215,"low":399,"close":1216,"change":485,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-13",20.55,19.040001,-1.35,22600,{"date":1220,"open":1221,"high":1221,"low":1035,"close":329,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":329},"2026-03-12",20.12,-0.63,-3.16,17500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-11",21.35,22.14,19.93,-1.38,-6.48,57400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":280,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":280},"2026-03-10",19.38,22,19.08,1.61,8.17,61500,{"date":1242,"open":390,"high":19,"low":1243,"close":369,"change":937,"percent_change":911,"volume":1244,"transactions":9,"vwap":369},"2026-03-09",19.11,22700,{"date":1246,"open":1188,"high":1247,"low":1188,"close":1156,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1156},"2026-03-06",20.62,1.23,6.71,52800,{"date":1252,"open":19,"high":1253,"low":1254,"close":1188,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1188},"2026-03-05",20.86,18.16,-3.4,-15.65,50800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-04",21.67,23.049999,21.36,21.72,-0.78,-3.47,25900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":485,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-03",22.76,23.07,21.75,22.5,-1.14,43400,{"date":1276,"open":1236,"high":1277,"low":1260,"close":1269,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-03-02",23.75,1.69,8.02,33300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":937,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-27",20.88,22.17,20.7,21.07,0.72,28800,{"date":1290,"open":598,"high":429,"low":348,"close":196,"change":79,"percent_change":1291,"volume":1292,"transactions":9,"vwap":196},"2026-02-26",13.45,30200,{"date":1294,"open":1295,"high":1176,"low":759,"close":1176,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1176},"2026-02-25",17.29,1.21,7.02,29800,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":484,"percent_change":791,"volume":1304,"transactions":9,"vwap":1303},"2026-02-24",17.99,16.74,17.23,9500,{"date":1306,"open":1307,"high":1308,"low":769,"close":1309,"change":777,"percent_change":1310,"volume":952,"transactions":9,"vwap":1309},"2026-02-23",17.66,17.87,17.28,-1.31,{"date":1312,"open":1301,"high":1313,"low":1314,"close":915,"change":494,"percent_change":1019,"volume":1315,"transactions":9,"vwap":915},"2026-02-20",18.030001,17.43,15600,{"date":1317,"open":897,"high":897,"low":1318,"close":1314,"change":1319,"percent_change":523,"volume":1320,"transactions":9,"vwap":1314},"2026-02-19",17.040001,0.38,3300,{"date":1322,"open":897,"high":897,"low":1323,"close":757,"change":419,"percent_change":653,"volume":1304,"transactions":9,"vwap":757},"2026-02-18",16.82,{"date":1325,"open":1071,"high":699,"low":1326,"close":897,"change":680,"percent_change":1327,"volume":1328,"transactions":9,"vwap":897},"2026-02-17",17.4,-3.79,6100,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1050,"transactions":9,"vwap":1333},"2026-02-13",18.41,17.82,18.19,0.17,0.94,{"date":1337,"open":15,"high":15,"low":1332,"close":579,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":579},"2026-02-12",-1.12,-5.85,15800,{"date":1342,"open":1333,"high":359,"low":1343,"close":401,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":401},"2026-02-11",17.91,0.96,5.28,30300,{"date":1348,"open":389,"high":1349,"low":699,"close":699,"change":983,"percent_change":1350,"volume":1351,"transactions":9,"vwap":699},"2026-02-10",19.82,-4.42,20600,{"date":1353,"open":759,"high":1354,"low":759,"close":1355,"change":1356,"percent_change":849,"volume":1357,"transactions":9,"vwap":1355},"2026-02-09",20.19,19.02,2.6,25800,{"date":1359,"open":736,"high":1360,"low":842,"close":1361,"change":171,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-06",17.63,16.42,2.62,38500,{"date":1365,"open":1366,"high":960,"low":1367,"close":834,"change":1157,"percent_change":1368,"volume":1369,"transactions":9,"vwap":834},"2026-02-05",16.040001,15.81,-2.91,31200,{"date":1371,"open":775,"high":775,"low":872,"close":1372,"change":918,"percent_change":837,"volume":793,"transactions":9,"vwap":1372},"2026-02-04",16.48,{"date":1374,"open":1375,"high":1376,"low":1377,"close":789,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":789},"2026-02-03",17.79,18.059999,16.12,-1.22,-6.88,10200,{"date":1382,"open":1120,"high":1195,"low":1120,"close":1383,"change":1384,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-02",17.72,0,4200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1383,"change":140,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1383},"2026-01-30",18.11,18.23,17.69,-3.06,20800,{"date":1394,"open":1307,"high":1395,"low":827,"close":1395,"change":1344,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-29",18.28,5.54,47200,{"date":1399,"open":1043,"high":715,"low":1400,"close":819,"change":95,"percent_change":1273,"volume":1401,"transactions":9,"vwap":819},"2026-01-28",17.22,69000,{"date":1403,"open":1404,"high":1041,"low":735,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-27",18.47,17.52,-0.83,-4.52,27100,{"date":1410,"open":598,"high":1090,"low":897,"close":1411,"change":859,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-26",18.35,-1.71,30900,{"date":1415,"open":1085,"high":1416,"low":1043,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-23",18.82,18.67,-0.21,-1.11,22100,{"date":1422,"open":1182,"high":1423,"low":1424,"close":1064,"change":1168,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1064},"2026-01-22",19.13,17.89,4.14,14400,{"date":1428,"open":623,"high":623,"low":1048,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-21",18.13,-0.89,-4.68,18200,{"date":1434,"open":1435,"high":1436,"low":588,"close":1355,"change":1384,"percent_change":1384,"volume":1173,"transactions":9,"vwap":1355},"2026-01-20",18.59,20.08,{"date":1438,"open":1439,"high":1439,"low":188,"close":1355,"change":150,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1355},"2026-01-16",20.13,-4.66,9800,{"date":1443,"open":1203,"high":1203,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-15",19.62,19.95,-0.19,-0.94,2700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-14",20.69,19.61,20.14,-0.57,-2.75,11700,{"date":1458,"open":390,"high":1459,"low":390,"close":1459,"change":918,"percent_change":642,"volume":1460,"transactions":9,"vwap":1459},"2026-01-13",20.71,15400,{"date":1462,"open":651,"high":196,"low":1453,"close":1463,"change":1464,"percent_change":1273,"volume":1465,"transactions":9,"vwap":1463},"2026-01-12",20.73,-0.24,24200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":289,"change":393,"percent_change":911,"volume":1471,"transactions":9,"vwap":289},"2026-01-09",20.95,21.5,19.99,76900,{"date":1473,"open":1194,"high":1468,"low":338,"close":1474,"change":1475,"percent_change":1476,"volume":1001,"transactions":9,"vwap":1474},"2026-01-08",20.81,1.37,7.05,{"date":1478,"open":897,"high":1479,"low":1326,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-07",19.46,19.44,2.1,12.11,75000,{"date":1485,"open":1486,"high":623,"low":1487,"close":903,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":903},"2026-01-06",19.1,17.18,-1.93,-10.02,40900,{"date":1492,"open":1493,"high":491,"low":1494,"close":455,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":455},"2026-01-05",15.79,15.4,4.05,26.61,186900,{"date":1499,"open":1500,"high":842,"low":1501,"close":1502,"change":730,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-02",15.2,15,15.22,0.79,45700,{"date":1506,"open":828,"high":1507,"low":1508,"close":1509,"change":1334,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-31",16.01,14.85,15.1,1.14,42800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":791,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-30",15.15,15.86,14.87,14.93,-1.91,83100,{"date":1521,"open":1522,"high":1122,"low":1523,"close":1502,"change":745,"percent_change":910,"volume":1524,"transactions":9,"vwap":1502},"2025-12-29",15.19,14.69,129800,{"date":1526,"open":1527,"high":1507,"low":1528,"close":1500,"change":1454,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1500},"2025-12-26",15.95,14.82,-3.61,187600,{"date":1532,"open":1533,"high":917,"low":1534,"close":836,"change":745,"percent_change":910,"volume":1535,"transactions":9,"vwap":836},"2025-12-24",15.6,15.24,54800,{"date":1537,"open":1538,"high":858,"low":1539,"close":858,"change":1540,"percent_change":1541,"volume":786,"transactions":9,"vwap":858},"2025-12-23",15.71,14.88,0.74,4.93,{"date":1543,"open":872,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-22",16.049999,14.86,15.01,-0.01,-0.07,42900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":730,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-19",15.43,16.14,14.45,15.02,0.81,85400,{"date":1559,"open":1377,"high":955,"low":1560,"close":1561,"change":1059,"percent_change":403,"volume":1562,"transactions":9,"vwap":1561},"2025-12-18",14.62,14.9,116000,{"date":1564,"open":1522,"high":1565,"low":1566,"close":1567,"change":281,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-17",15.96,14.02,15.36,3.57,194900,{"date":1571,"open":1514,"high":842,"low":1528,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-16",14.83,-0.8,-5.12,55500,{"date":1577,"open":1578,"high":750,"low":1579,"close":1580,"change":866,"percent_change":312,"volume":1581,"transactions":9,"vwap":1580},"2025-12-15",15.91,14.8,15.63,45100,{"date":1583,"open":806,"high":729,"low":1584,"close":1493,"change":373,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1493},"2025-12-12",15.11,-4.65,103200,{"date":1588,"open":1589,"high":927,"low":1590,"close":1591,"change":837,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-11",16.75,16.16,16.56,-0.72,18700,{"date":1595,"open":955,"high":752,"low":1580,"close":1596,"change":1548,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-10",16.68,-0.42,18300,{"date":1600,"open":1578,"high":1589,"low":1578,"close":1589,"change":661,"percent_change":1345,"volume":1601,"transactions":9,"vwap":1589},"2025-12-09",12800,{"date":1603,"open":872,"high":1578,"low":1604,"close":1578,"change":1605,"percent_change":1606,"volume":1204,"transactions":9,"vwap":1578},"2025-12-08",15.25,0.91,6.07,{"date":1608,"open":1596,"high":1596,"low":1501,"close":1501,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1501},"2025-12-05",-1.52,-9.2,16800,{"date":1613,"open":1614,"high":759,"low":843,"close":797,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":797},"2025-12-04",15.93,0.58,3.64,32400,{"date":1619,"open":1620,"high":1621,"low":1501,"close":880,"change":829,"percent_change":1178,"volume":1622,"transactions":9,"vwap":880},"2025-12-03",15.59,16.54,63700,{"date":1624,"open":37,"high":872,"low":1625,"close":1626,"change":661,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-02",14.4,15.21,5.85,15100,{"date":1630,"open":1631,"high":1539,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-01",14.5,14.1,14.37,-0.5,-3.36,5700,{"date":1638,"open":1639,"high":1501,"low":1640,"close":1516,"change":1335,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1516},"2025-11-28",14.47,14.38,6.75,7200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1191,"transactions":9,"vwap":1647},"2025-11-26",14.35,14.68,13.93,-0.73,-4.98,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-25",13.22,14.66,1.39,10.47,16000,{"date":1658,"open":1659,"high":1660,"low":177,"close":1661,"change":1019,"percent_change":1662,"volume":1617,"transactions":9,"vwap":1661},"2025-11-24",13,13.68,13.27,3.59,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1157,"percent_change":1529,"volume":1669,"transactions":9,"vwap":1668},"2025-11-21",13.61,13.97,12.8,12.81,23000,{"date":1671,"open":1672,"high":1672,"low":1661,"close":1673,"change":1338,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-20",14.79,13.29,-7.77,24000,{"date":1677,"open":1678,"high":1631,"low":1678,"close":1679,"change":1115,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-19",13.4,14.41,8.75,16300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":791,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-18",13.67,13.78,13.25,-2.14,29100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":541,"percent_change":1695,"volume":786,"transactions":9,"vwap":1694},"2025-11-17",14.14,14.3,13.3,13.54,-4.38,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1005,"percent_change":731,"volume":1702,"transactions":9,"vwap":1701},"2025-11-14",13.8,14.64,13.69,14.16,19600,{"date":1704,"open":1631,"high":1516,"low":1705,"close":1706,"change":419,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-13",13.82,14.06,-3.1,16600,{"date":1710,"open":1711,"high":1711,"low":1631,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-12",15.9,14.51,-1.49,-9.31,31400,{"date":1717,"open":1718,"high":713,"low":1719,"close":834,"change":910,"percent_change":1720,"volume":1397,"transactions":9,"vwap":834},"2025-11-11",16.13,15.92,0.82,{"date":1722,"open":1723,"high":735,"low":1724,"close":801,"change":1540,"percent_change":1725,"volume":1726,"transactions":9,"vwap":801},"2025-11-10",14.09,13.65,4.89,60300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1210,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-07",13.83,15.99,13.5,15.13,6.55,95400,{"date":1736,"open":568,"high":1085,"low":177,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-06",14.2,-8.8,-38.26,163700,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":72,"percent_change":764,"volume":1746,"transactions":9,"vwap":1745},"2025-11-05",24.16,22.32,23,9400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1164,"transactions":9,"vwap":1752},"2025-11-04",23.5,24.18,22.75,22.95,-1.23,-5.09,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1750,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1750},"2025-11-03",24.96,25.3,23.88,-0.55,-2.22,8700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":910,"percent_change":281,"volume":809,"transactions":9,"vwap":1768},"2025-10-31",24.57,25.09,23.54,24.73,{"date":1770,"open":1767,"high":1771,"low":1767,"close":1772,"change":458,"percent_change":792,"volume":704,"transactions":9,"vwap":1772},"2025-10-30",25.43,24.6,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1548,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-29",24.98,25.23,24.5,25.040001,-0.28,4100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1005,"percent_change":522,"volume":1787,"transactions":9,"vwap":1786},"2025-10-28",25.39,25.5,25.02,25.11,2100,{"date":1789,"open":1783,"high":1790,"low":1791,"close":1791,"change":1760,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-27",26.01,25.01,-2.15,18000,{"date":1795,"open":1261,"high":1796,"low":1745,"close":1797,"change":1238,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-24",26.47,25.56,6.72,22000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1054,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-23",23.77,24.89,23.45,23.95,0.59,19300,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1350,"volume":1441,"transactions":9,"vwap":1812},"2025-10-22",27.049999,23.68,23.81,-1.1,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":174,"percent_change":1820,"volume":1793,"transactions":9,"vwap":1819},"2025-10-21",24.040001,25.62,23.7,24.91,4.18,{"date":1822,"open":1759,"high":1823,"low":1824,"close":1825,"change":475,"percent_change":1826,"volume":1111,"transactions":9,"vwap":1825},"2025-10-20",24.63,23.24,23.91,-1.03,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1743,"change":1832,"percent_change":1833,"volume":985,"transactions":9,"vwap":1743},"2025-10-17",23.71,24.51,23.29,-0.31,-1.27,{"date":1835,"open":1791,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1266,"transactions":9,"vwap":1838},"2025-10-16",25.37,23.6,24.47,-1.13,-4.41,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1255,"volume":1848,"transactions":9,"vwap":1846},"2025-10-15",26,26.28,24.36,25.6,-0.9,19500,{"date":1850,"open":1778,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1851},"2025-10-14",26.5,24.02,1.12,4.41,18800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":116,"percent_change":837,"volume":1862,"transactions":9,"vwap":1861},"2025-10-13",25,25.82,24.14,25.38,26600,{"date":1864,"open":1865,"high":1865,"low":1791,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-10",27.5,25.41,-1.3,-4.87,15200,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1222,"percent_change":1875,"volume":957,"transactions":9,"vwap":1874},"2025-10-09",27.22,26.65,26.71,-2.3,{"date":1877,"open":1851,"high":1878,"low":1851,"close":1879,"change":281,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-08",27.71,27.34,1.98,10300,{"date":1883,"open":1884,"high":1884,"low":1851,"close":1885,"change":1406,"percent_change":1124,"volume":1886,"transactions":9,"vwap":1885},"2025-10-07",27.86,26.81,19100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":240,"percent_change":1893,"volume":1598,"transactions":9,"vwap":1892},"2025-10-06",29.049999,29.55,27,27.64,-5.6,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1038,"transactions":9,"vwap":1899},"2025-10-03",28.96,29.93,28.55,29.28,0.98,3.46,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1720,"volume":882,"transactions":9,"vwap":1907},"2025-10-02",28.51,28.56,27.91,28.3,0.23,{"date":1910,"open":1911,"high":1912,"low":1865,"close":1913,"change":1123,"percent_change":845,"volume":1914,"transactions":9,"vwap":1913},"2025-10-01",28.38,29,28.07,9200,{"date":1916,"open":1917,"high":1918,"low":1865,"close":1919,"change":190,"percent_change":1920,"volume":1656,"transactions":9,"vwap":1919},"2025-09-30",28.62,29.12,28.6,1.06,{"date":1922,"open":1923,"high":1924,"low":1907,"close":1907,"change":475,"percent_change":1925,"volume":1611,"transactions":9,"vwap":1907},"2025-09-29",28.32,30.1,-0.88,{"date":1927,"open":1905,"high":1928,"low":1929,"close":1898,"change":1547,"percent_change":776,"volume":1869,"transactions":9,"vwap":1898},"2025-09-26",29.51,27.63,{"date":1931,"open":1932,"high":1933,"low":1905,"close":1905,"change":72,"percent_change":157,"volume":1934,"transactions":9,"vwap":1905},"2025-09-25",28.65,29.98,8000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1904,"change":624,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1904},"2025-09-24",29.6,30.01,28.12,-3.39,17000,{"date":1943,"open":1924,"high":1944,"low":1945,"close":1928,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1928},"2025-09-23",31.12,28.01,-1.07,-3.5,22200,{"date":1950,"open":1889,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-22",31.88,28.59,30.58,1.78,6.18,41800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1779,"volume":1964,"transactions":9,"vwap":1962},"2025-09-19",28.61,31.47,28.030001,28.8,-0.08,79100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":532,"percent_change":1970,"volume":1038,"transactions":9,"vwap":1969},"2025-09-18",29.69,31.16,28.88,-1.4,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":281,"percent_change":1977,"volume":1855,"transactions":9,"vwap":1976},"2025-09-17",29.25,30.19,28.5,29.29,1.84,{"date":1979,"open":1980,"high":1980,"low":1945,"close":1981,"change":1982,"percent_change":1350,"volume":1983,"transactions":9,"vwap":1981},"2025-09-16",30.09,28.76,-1.33,10800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1980,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1980},"2025-09-15",29.88,30.55,29.33,0.32,1.07,19900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1222,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-12",30.08,30.96,29.5,29.77,-2.07,14100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":551,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-11",30.18,31.5,29.71,30.4,0.86,14900,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1335,"percent_change":2013,"volume":1031,"transactions":9,"vwap":2012},"2025-09-10",30.5,28.39,30.14,3.22,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1230,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-09",31.94,28.53,29.2,-4.51,30700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1953,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1953},"2025-09-08",29.16,32,28.049999,2.96,10.72,59200,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1611,"transactions":9,"vwap":2033},"2025-09-05",28.95,27.39,27.62,-0.4,-1.43,{"date":2037,"open":1891,"high":1918,"low":1891,"close":2038,"change":798,"percent_change":2039,"volume":1117,"transactions":9,"vwap":2038},"2025-09-04",28.02,2.45,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1760,"percent_change":2046,"volume":1617,"transactions":9,"vwap":2045},"2025-09-03",28.1,29.040001,26.78,27.35,-1.97,{"date":2048,"open":1913,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":430,"volume":2053,"transactions":9,"vwap":2051},"2025-09-02",29.66,27.18,27.9,0.24,29200,{"date":2055,"open":2056,"high":2057,"low":1851,"close":2058,"change":991,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-29",27.98,30.2,27.66,1.99,41500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1013,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-28",28,28.040001,25.74,27.12,-4.17,27700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1907,"change":484,"percent_change":738,"volume":1159,"transactions":9,"vwap":1907},"2025-08-27",28.85,29.13,27.030001,{"date":2075,"open":2076,"high":2077,"low":1865,"close":2078,"change":2079,"percent_change":476,"volume":1173,"transactions":9,"vwap":2078},"2025-08-26",29.75,30.39,28.35,-0.37,{"date":2081,"open":2063,"high":2005,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-25",25.7,28.72,1.47,5.39,38200,{"date":2088,"open":1843,"high":2089,"low":2090,"close":2091,"change":145,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-22",28.49,25.25,27.25,2.29,31700,{"date":2095,"open":1784,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1304,"transactions":9,"vwap":2098},"2025-08-21",26.95,25.34,26.64,1.64,6.56,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1858,"change":709,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1858},"2025-08-20",25.1,25.65,24.07,-5.2,29900,{"date":2109,"open":2110,"high":2111,"low":2105,"close":2112,"change":730,"percent_change":1019,"volume":2113,"transactions":9,"vwap":2112},"2025-08-19",24.34,26.59,26.37,20000,{"date":2115,"open":1796,"high":1796,"low":2103,"close":2116,"change":80,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-18",26.25,4.33,16500,{"date":2120,"open":2121,"high":2111,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-15",25.96,23.63,25.16,-1.36,-5.13,13700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-14",27.16,27.55,25.55,26.52,-1.57,-5.59,22400,{"date":2137,"open":2042,"high":1912,"low":1797,"close":2138,"change":1634,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-13",28.09,-1.75,20400,{"date":2142,"open":2143,"high":2143,"low":2082,"close":1952,"change":2144,"percent_change":2145,"volume":1257,"transactions":9,"vwap":1952},"2025-08-12",30.41,-1.78,-5.86,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":2086,"transactions":9,"vwap":2149},"2025-08-11",27.46,30.37,26.83,2.71,9.8,{"date":2154,"open":2155,"high":2156,"low":1810,"close":2058,"change":1158,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2058},"2025-08-08",30.16,31,-8.29,57000,{"date":2160,"open":2024,"high":25,"low":2025,"close":2155,"change":991,"percent_change":874,"volume":2161,"transactions":9,"vwap":2155},"2025-08-07",65000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1575,"transactions":9,"vwap":2167},"2025-08-06",27.36,30.69,26.69,29.62,2.09,7.59,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-05",29.4,29.57,27.01,27.53,-1.66,-5.69,36000,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":802,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-04",28.77,29.95,29.19,1.71,73600,{"date":2187,"open":1858,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-01",28.73,22.59,28.7,3.25,12.77,75900,{"date":2195,"open":1843,"high":2033,"low":1778,"close":2196,"change":1013,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-31",25.45,-4.43,35700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-30",26.55,27.75,25.24,26.63,1.72,6.9,94400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1819,"change":2026,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1819},"2025-07-29",24.56,27.61,23.18,13.49,108700,{"date":2216,"open":588,"high":2217,"low":975,"close":2217,"change":822,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-28",21.95,22.28,111400,{"date":2221,"open":934,"high":1048,"low":897,"close":2222,"change":2223,"percent_change":121,"volume":2224,"transactions":9,"vwap":2222},"2025-07-25",17.95,-0.06,23100,{"date":2226,"open":1084,"high":1084,"low":1400,"close":1048,"change":484,"percent_change":1779,"volume":2227,"transactions":9,"vwap":1048},"2025-07-24",35600,{"date":2229,"open":935,"high":2230,"low":935,"close":1376,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1376},"2025-07-23",18.55,2.11,13.23,41400,{"date":2235,"open":808,"high":808,"low":2236,"close":1527,"change":2034,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1527},"2025-07-22",15.7,-2.45,2400,{"date":2240,"open":1527,"high":885,"low":1527,"close":955,"change":2241,"percent_change":1425,"volume":861,"transactions":9,"vwap":955},"2025-07-21",0.65,{"date":2243,"open":1711,"high":1527,"low":2236,"close":2236,"change":484,"percent_change":859,"volume":2244,"transactions":9,"vwap":2236},"2025-07-18",4000,{"date":2246,"open":858,"high":858,"low":858,"close":858,"change":95,"percent_change":971,"volume":2247,"transactions":9,"vwap":858},"2025-07-17",600,{"date":2249,"open":1527,"high":1527,"low":1527,"close":1527,"change":1384,"percent_change":1384,"volume":2250,"transactions":9,"vwap":1527},"2025-07-16",45,{"date":2252,"open":2253,"high":955,"low":1527,"close":1527,"change":1832,"percent_change":1518,"volume":2254,"transactions":9,"vwap":1527},"2025-07-15",16.17,6500,{"date":2256,"open":916,"high":814,"low":2257,"close":2258,"change":679,"percent_change":2259,"volume":1050,"transactions":9,"vwap":2258},"2025-07-14",16.15,16.26,-0.85,{"date":2261,"open":2262,"high":806,"low":2263,"close":806,"change":171,"percent_change":2264,"volume":2265,"transactions":9,"vwap":806},"2025-07-11",16.25,16.02,2.63,5300,{"date":2267,"open":796,"high":2268,"low":2269,"close":2269,"change":1091,"percent_change":2197,"volume":1092,"transactions":9,"vwap":2269},"2025-07-10",17.35,15.98,{"date":2271,"open":750,"high":721,"low":1718,"close":999,"change":1183,"percent_change":2272,"volume":2273,"transactions":9,"vwap":999},"2025-07-09",-5.48,8800,{"date":2275,"open":1390,"high":1390,"low":1390,"close":1390,"change":1384,"percent_change":1384,"volume":1912,"transactions":9,"vwap":1390},"2025-07-08",{"date":2277,"open":781,"high":557,"low":781,"close":1390,"change":2184,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1390},"2025-07-07",10.7,1200,{"date":2281,"open":2269,"high":916,"low":2269,"close":2269,"change":837,"percent_change":1086,"volume":2282,"transactions":9,"vwap":2269},"2025-07-03",1700,{"date":2284,"open":887,"high":887,"low":834,"close":2285,"change":2259,"percent_change":816,"volume":823,"transactions":9,"vwap":2285},"2025-07-02",16.1,{"date":2287,"open":750,"high":557,"low":752,"close":752,"change":1384,"percent_change":1384,"volume":1787,"transactions":9,"vwap":752},"2025-07-01",{"date":2289,"open":750,"high":819,"low":752,"close":752,"change":484,"percent_change":791,"volume":2290,"transactions":9,"vwap":752},"2025-06-30",3200,{"date":2292,"open":559,"high":2293,"low":743,"close":750,"change":624,"percent_change":2294,"volume":2295,"transactions":9,"vwap":750},"2025-06-27",17.9,-5.56,3900,{"date":2297,"open":2298,"high":568,"low":559,"close":568,"change":852,"percent_change":1163,"volume":2299,"transactions":9,"vwap":568},"2025-06-26",17.38,1800,{"date":2301,"open":897,"high":520,"low":897,"close":520,"change":189,"percent_change":723,"volume":2302,"transactions":9,"vwap":520},"2025-06-25",800,{"date":2304,"open":897,"high":897,"low":897,"close":897,"change":1384,"percent_change":1384,"volume":672,"transactions":9,"vwap":897},"2025-06-24",{"date":2306,"open":1100,"high":1100,"low":2307,"close":897,"change":1634,"percent_change":2308,"volume":175,"transactions":9,"vwap":897},"2025-06-23",17.3,-2.78,{"date":2310,"open":960,"high":568,"low":559,"close":568,"change":2311,"percent_change":2312,"volume":1787,"transactions":9,"vwap":568},"2025-06-20",0.25,1.41,{"date":2314,"open":1314,"high":557,"low":1314,"close":557,"change":642,"percent_change":140,"volume":2315,"transactions":9,"vwap":557},"2025-06-18",700,{"date":2317,"open":969,"high":969,"low":969,"close":969,"change":1963,"percent_change":419,"volume":672,"transactions":9,"vwap":969},"2025-06-17",{"date":2319,"open":557,"high":568,"low":557,"close":2320,"change":730,"percent_change":798,"volume":2321,"transactions":9,"vwap":2320},"2025-06-16",17.93,1600,{"date":2323,"open":1100,"high":1100,"low":1100,"close":1100,"change":1384,"percent_change":1384,"volume":1384,"transactions":9,"vwap":1100},"2025-06-13",{"date":2325,"open":1100,"high":1100,"low":1100,"close":1100,"change":1384,"percent_change":1384,"volume":1384,"transactions":9,"vwap":1100},"2025-06-12",{"date":2327,"open":750,"high":1100,"low":750,"close":1100,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1100},"2025-06-11",1.11,6.65,3100,{"date":2332,"open":887,"high":887,"low":887,"close":887,"change":560,"percent_change":2145,"volume":2333,"transactions":9,"vwap":887},"2025-06-10",300,{"date":2335,"open":714,"high":2336,"low":714,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-06-09",17.74,1.24,7.52,1100,{"date":2341,"open":750,"high":750,"low":789,"close":789,"change":2342,"percent_change":2343,"volume":746,"transactions":9,"vwap":789},"2025-06-06",-1.24,-6.99,{"date":2345,"open":1121,"high":1121,"low":1621,"close":2336,"change":1547,"percent_change":2223,"volume":1092,"transactions":9,"vwap":2336},"2025-06-05",{"date":2347,"open":820,"high":557,"low":743,"close":557,"change":393,"percent_change":1605,"volume":175,"transactions":9,"vwap":557},"2025-06-04",{"date":2349,"open":2350,"high":2350,"low":2350,"close":2350,"change":1418,"percent_change":1013,"volume":672,"transactions":9,"vwap":2350},"2025-06-03",17.59,{"date":2352,"open":1121,"high":1121,"low":1121,"close":1121,"change":1384,"percent_change":1384,"volume":2353,"transactions":9,"vwap":1121},"2025-06-02",400,{"date":2355,"open":557,"high":1071,"low":775,"close":1121,"change":866,"percent_change":1430,"volume":2356,"transactions":9,"vwap":1121},"2025-05-30",2000,{"date":2358,"open":1034,"high":1034,"low":1034,"close":1034,"change":551,"percent_change":2084,"volume":2247,"transactions":9,"vwap":1034},"2025-05-29",{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":738,"percent_change":312,"volume":2333,"transactions":9,"vwap":2361},"2025-05-28",17.7,{"date":2363,"open":557,"high":568,"low":750,"close":2364,"change":1384,"percent_change":1384,"volume":771,"transactions":9,"vwap":2364},"2025-05-27",17.88,{"date":2366,"open":568,"high":568,"low":2364,"close":2364,"change":484,"percent_change":1779,"volume":2353,"transactions":9,"vwap":2364},"2025-05-23",{"date":2368,"open":757,"high":2320,"low":885,"close":2320,"change":189,"percent_change":723,"volume":2290,"transactions":9,"vwap":2320},"2025-05-22",{"date":2370,"open":1309,"high":2293,"low":775,"close":1308,"change":2371,"percent_change":1592,"volume":2279,"transactions":9,"vwap":1308},"2025-05-21",-0.13,{"date":2373,"open":2374,"high":2374,"low":568,"close":568,"change":1105,"percent_change":2375,"volume":2353,"transactions":9,"vwap":568},"2025-05-20",18.1,-0.61,{"date":2377,"open":2378,"high":2378,"low":1388,"close":1388,"change":866,"percent_change":1925,"volume":1092,"transactions":9,"vwap":1388},"2025-05-19",18.25,{"date":2380,"open":557,"high":1114,"low":557,"close":1114,"change":703,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1114},"2025-05-16",2.81,4400,{"date":2384,"open":969,"high":969,"low":557,"close":988,"change":1963,"percent_change":419,"volume":1092,"transactions":9,"vwap":988},"2025-05-15",{"date":2386,"open":568,"high":579,"low":969,"close":969,"change":642,"percent_change":140,"volume":2387,"transactions":9,"vwap":969},"2025-05-14",3700,{"date":2389,"open":2378,"high":2378,"low":2222,"close":2222,"change":484,"percent_change":1779,"volume":2238,"transactions":9,"vwap":2222},"2025-05-13",{"date":2391,"open":557,"high":687,"low":557,"close":568,"change":2311,"percent_change":2312,"volume":1097,"transactions":9,"vwap":568},"2025-05-12",{"date":2393,"open":969,"high":2293,"low":2394,"close":557,"change":642,"percent_change":140,"volume":1212,"transactions":9,"vwap":557},"2025-05-09",17.55,{"date":2396,"open":897,"high":969,"low":721,"close":969,"change":512,"percent_change":2397,"volume":2398,"transactions":9,"vwap":969},"2025-05-08",3.48,17300,{"date":2400,"open":750,"high":721,"low":750,"close":721,"change":2311,"percent_change":2084,"volume":2282,"transactions":9,"vwap":721},"2025-05-07",{"date":2402,"open":750,"high":750,"low":750,"close":750,"change":1384,"percent_change":1384,"volume":2333,"transactions":9,"vwap":750},"2025-05-06",{"date":2404,"open":2405,"high":750,"low":2405,"close":750,"change":171,"percent_change":2406,"volume":2407,"transactions":9,"vwap":750},"2025-05-05",16.66,2.53,500,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2356,"transactions":9,"vwap":2411},"2025-05-02",15.54,16.58,1.08,6.97,{"date":2415,"open":1509,"high":1493,"low":2416,"close":872,"change":703,"percent_change":2417,"volume":2418,"transactions":9,"vwap":872},"2025-05-01",14.78,3.33,3800,{"date":2420,"open":1514,"high":1514,"low":1501,"close":1501,"change":1384,"percent_change":1384,"volume":2282,"transactions":9,"vwap":1501},"2025-04-30",{"date":2422,"open":872,"high":872,"low":2416,"close":1501,"change":1634,"percent_change":2423,"volume":1934,"transactions":9,"vwap":1501},"2025-04-29",-3.23,{"date":2425,"open":879,"high":2262,"low":872,"close":872,"change":670,"percent_change":2426,"volume":957,"transactions":9,"vwap":872},"2025-04-28",5.44,{"date":2428,"open":1500,"high":2262,"low":2429,"close":2429,"change":844,"percent_change":1044,"volume":2279,"transactions":9,"vwap":2429},"2025-04-25",14.7,{"date":2431,"open":2432,"high":1501,"low":2433,"close":1501,"change":703,"percent_change":2434,"volume":1385,"transactions":9,"vwap":1501},"2025-04-24",14.75,14.74,3.45,{"date":2436,"open":2437,"high":2437,"low":1631,"close":1631,"change":1384,"percent_change":1384,"volume":2438,"transactions":9,"vwap":1631},"2025-04-23",14.95,2900,{"date":2440,"open":2441,"high":1560,"low":2441,"close":1631,"change":1076,"percent_change":2442,"volume":1746,"transactions":9,"vwap":1631},"2025-04-22",14,1.4,{"date":181,"open":834,"high":834,"low":2444,"close":1692,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1692},14.25,-1.7,-10.62,4900]