[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CENN":3,"homepage-market-summary":31,"stock-historical-CENN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CENN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cenntro Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Cenntro Inc is a designer, manufacturer, distributor, and service provider of commercial vehicles powered by either electricity or hydrogen energy sources. The company's commercial vehicles are designed to serve a variety of fleet and municipal organizations in support of city services, last-mile delivery, and other commercial applications. It has developed a series of commercial vehicle models, including Metro, Logistar, iChassis, Avantier, Teemak, Bison Motor, and Antric One. In addition, the company has introduced an open-platform, programmable all-electric iChassis platform, designed for automated and autonomous driving. Geographically, the company generates maximum revenue from vehicle sales in the Europe, and also has a presence in America, Asia, and other regions.","155","Freehold, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.7777,3.88,3.8801,3.72,3.9719,-0.1942,-4.89,8929.59147,484,3.8181,39.6,3.0683,55310.506013856,1.9,3525,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},66,39552,14436470.503464,-91.62,"2025-04-22",[183,184,193,204,214,225,236,246,254,264,272,281,292,301,310,318,327,337,348,356,365,374,381,392,402,411,419,428,437,446,454,464,473,483,493,501,509,518,527,535,545,552,558,564,573,582,590,596,603,610,619,628,637,644,653,658,666,672,676,681,685,691,698,705,711,717,723,730,735,740,745,751,755,760,766,773,777,781,785,789,794,799,805,812,819,824,828,835,840,845,850,856,862,869,875,879,886,892,896,898,903,906,909,913,918,921,926,931,937,941,947,952,956,961,967,973,976,980,986,989,993,999,1005,1014,1023,1031,1038,1046,1054,1063,1070,1078,1085,1093,1098,1106,1113,1122,1130,1139,1146,1154,1163,1168,1173,1178,1185,1191,1195,1200,1206,1211,1216,1224,1230,1237,1242,1248,1254,1261,1267,1276,1283,1290,1297,1305,1314,1321,1328,1335,1340,1348,1356,1365,1374,1383,1392,1399,1406,1414,1421,1427,1434,1440,1449,1456,1461,1469,1474,1481,1489,1495,1502,1507,1514,1521,1529,1536,1544,1549,1552,1557,1566,1573,1582,1590,1597,1603,1611,1617,1625,1633,1641,1649,1656,1662,1668,1673,1679,1687,1693,1700,1708,1715,1723,1732,1737,1745,1752,1758,1766,1774,1782,1791,1799,1807,1815,1820,1827,1834,1841,1849,1856,1864,1871,1878,1886,1893,1902,1910,1918,1925,1932,1940,1949,1958,1966,1973,1982,1990,1997,2004,2011,2018,2027,2036,2041,2049,2054,2063,2072,2080,2086,2092,2100,2107,2113,2120,2127,2134,2142,2147,2154,2161,2169,2176,2182,2190,2196,2202,2208,2214,2222,2230,2236,2242,2247,2255,2262,2267,2273,2279,2286,2294,2301,2308,2314,2321,2329,2335,2340,2347,2354,2363,2372,2379,2388,2395,2403,2410,2419,2428,2437,2445,2453,2460,2469,2478,2485,2493,2500,2506,2512,2518,2527,2535,2543,2551,2558,2566,2574,2582,2589,2597,2603,2609,2616,2622,2625,2629,2635,2641,2647,2653,2662,2669,2677,2684,2691,2700,2707,2715,2723,2729,2738],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.295274,3.8154,-0.0981,-2.41,5208.141299,286,3.9289,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",3.99,4.1999,3.92,4.07,0.12,3.04,10701.407162,278,4.0654,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":203},"2026-09-29",4.29,4.48,3.91,3.95,-0.405,-9.3,12371.092072,673,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",4.36,4.43,4.2,4.355,-0.0861,-1.94,19987.481286,345,4.3032,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",4.51,4.5178,4.35,4.4411,0.0123,0.28,4232.34701,253,4.4424,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",4.394,4.4588,4.4288,-0.0812,-1.8,2030.032196,143,4.4625,{"date":247,"open":248,"high":227,"low":249,"close":227,"change":113,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",4.41,4.3368,-0.22,2945.852692,192,4.4297,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4.59,4.6,4.52,-0.12,-2.59,3509.356554,209,4.5782,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":113,"percent_change":250,"volume":269,"transactions":270,"vwap":271},"2026-09-21",4.68,4.4,4.64,5351.982048,337,4.5291,{"date":273,"open":274,"high":274,"low":275,"close":97,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.7,4.38,0.03,0.65,15644.349391,246,4.6229,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.5,4.7299,4.4705,4.62,0.3,6.94,7789.025362,390,4.5601,{"date":293,"open":294,"high":257,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.45,4.32,-0.18,-4,6741.74595,211,4.4906,{"date":302,"open":303,"high":304,"low":217,"close":283,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",4.49,4.835,0.05,1.12,15728.199984,442,4.6105,{"date":311,"open":312,"high":294,"low":313,"close":294,"change":314,"percent_change":315,"volume":316,"transactions":279,"vwap":317},"2026-09-14",4.39,4.181,0.09,2.06,6642.071268,4.3395,{"date":319,"open":320,"high":321,"low":322,"close":216,"change":323,"percent_change":320,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.06,4.37,4.01,0.17,13981.099351,258,4.1818,{"date":328,"open":329,"high":206,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",4.24,4.03,4.19,0.015,0.36,15700.949335,210,4.1292,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",4.065,4.335,3.86,4.175,-0.025,-0.6,81051.246945,530,4.188,{"date":349,"open":350,"high":350,"low":198,"close":218,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",4.25,-0.09,-2.1,6742.709421,312,4.1635,{"date":357,"open":358,"high":359,"low":322,"close":206,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.26,4.34,-0.0236,-0.55,5536.021262,242,4.2214,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",3.96,4.3136,0.4036,10.32,18806.858563,346,4.1987,{"date":375,"open":331,"high":218,"low":376,"close":208,"change":296,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",3.9,-4.4,188049.096428,858,4.0504,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",4.16,4.17,4.0191,4.09,0.0644,1.6,4513.893177,291,4.0866,{"date":393,"open":330,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",4.23,3.9395,4.0256,-0.1144,-2.76,3845.182721,227,4.1327,{"date":403,"open":404,"high":358,"low":405,"close":406,"change":407,"percent_change":260,"volume":408,"transactions":409,"vwap":410},"2026-08-28",4.1796,3.84,4.14,-0.11,9537.631162,322,4.0958,{"date":412,"open":295,"high":275,"low":413,"close":350,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",4.0276,-0.05,-1.16,9279.942245,283,4.1802,{"date":420,"open":421,"high":229,"low":406,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",4.15,4.3,0.2,4.88,6929.009402,313,4.2117,{"date":429,"open":320,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",4.1,3.9229,0.08,1.99,3920.637382,273,4.0369,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":372,"vwap":445},"2026-08-24",4.05,3.93,4.02,0.02,0.5,12377.254302,4.0001,{"date":447,"open":19,"high":448,"low":19,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",4,0.33,8.99,22880.950879,576,3.8827,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",3.575,3.67,3.5,0.035,0.96,3213.666997,167,3.6084,{"date":465,"open":458,"high":466,"low":458,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",3.68,3.635,0.095,2.68,7218.257057,327,3.6205,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",3.59,3.49,3.54,0.07,2.02,3015.976227,194,3.5425,{"date":484,"open":458,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",3.55,3.4675,3.47,-0.03,-0.86,5129.74824,222,3.516,{"date":494,"open":495,"high":458,"low":496,"close":458,"change":314,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",3.34,3.33,2.64,7607.756655,294,3.4093,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":414,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",3.38,3.41,-1.45,2044.249226,195,3.3927,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":276,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",3.39,3.46,3.35,0.87,4078.316397,248,3.4047,{"date":519,"open":520,"high":521,"low":89,"close":522,"change":314,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",3.4541,3.48,3.43,2.69,3833.134219,198,3.4096,{"date":528,"open":495,"high":521,"low":529,"close":495,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",3.25,-0.08,-2.34,5738.318582,314,3.3816,{"date":536,"open":495,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",3.4999,3.2701,3.42,0.01,0.29,3039.985697,226,3.3716,{"date":546,"open":89,"high":539,"low":547,"close":504,"change":548,"percent_change":415,"volume":549,"transactions":550,"vwap":551},"2026-08-06",3.3246,-0.04,3071.531961,199,3.3997,{"date":553,"open":521,"high":521,"low":495,"close":554,"change":276,"percent_change":555,"volume":556,"transactions":400,"vwap":557},"2026-08-05",3.45,0.88,4895.537031,3.4074,{"date":559,"open":554,"high":554,"low":495,"close":539,"change":113,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",-0.29,4900.788166,244,3.3926,{"date":565,"open":566,"high":512,"low":567,"close":522,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",3.26,3.2403,0.23,7.19,7303.113795,279,3.4012,{"date":574,"open":575,"high":513,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",3.28,3.2,-0.0701,-2.14,3551.744944,234,3.2799,{"date":583,"open":584,"high":522,"low":529,"close":538,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",3.277,-0.2099,-6.03,4666.985912,238,3.3023,{"date":591,"open":592,"high":476,"low":27,"close":521,"change":276,"percent_change":514,"volume":593,"transactions":594,"vwap":595},"2026-07-29",3.2265,5682.003884,164,3.3011,{"date":597,"open":554,"high":598,"low":599,"close":554,"change":442,"percent_change":600,"volume":601,"transactions":481,"vwap":602},"2026-07-28",3.52,3.3601,0.58,3874.299728,3.4192,{"date":604,"open":496,"high":458,"low":496,"close":522,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",0.0884,2.65,5476.982486,232,3.4333,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":550,"vwap":618},"2026-07-24",3.435,3.44,3.3416,-0.0684,-2.01,3618.227743,3.4122,{"date":620,"open":621,"high":622,"low":623,"close":504,"change":624,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",3.2041,3.4199,3.1798,0,4896.751575,197,3.3276,{"date":629,"open":630,"high":631,"low":632,"close":504,"change":442,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",3.19,3.4177,3.1833,0.59,7793.783332,233,3.2959,{"date":638,"open":639,"high":522,"low":640,"close":511,"change":108,"percent_change":641,"volume":642,"transactions":516,"vwap":643},"2026-07-21",3.24,3.21,1.8,2937.923991,3.3244,{"date":645,"open":646,"high":647,"low":648,"close":496,"change":351,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",3.4,3.555,3.14,-2.63,7545.2613,305,3.379,{"date":654,"open":655,"high":539,"low":655,"close":539,"change":656,"percent_change":209,"volume":657,"transactions":9,"vwap":539},"2026-07-17",3.1229,0.13,5400,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":344,"volume":665,"transactions":9,"vwap":663},"2026-07-16",3.27,3.3,3.23,3.29,-0.02,5600,{"date":667,"open":529,"high":496,"low":668,"close":669,"change":199,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-15",3.18,3.31,3.76,7100,{"date":673,"open":630,"high":495,"low":674,"close":630,"change":488,"percent_change":675,"volume":657,"transactions":9,"vwap":630},"2026-07-14",3.16,-0.93,{"date":677,"open":663,"high":495,"low":678,"close":678,"change":548,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-13",3.22,-1.23,7600,{"date":682,"open":89,"high":522,"low":566,"close":566,"change":296,"percent_change":683,"volume":684,"transactions":9,"vwap":566},"2026-07-10",-5.23,10100,{"date":686,"open":476,"high":476,"low":687,"close":613,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":613},"2026-07-09",3.36,-0.06,-1.71,9600,{"date":692,"open":693,"high":694,"low":458,"close":458,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":458},"2026-07-08",3.5506,3.63,-0.14,-3.85,4000,{"date":699,"open":700,"high":701,"low":475,"close":702,"change":113,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-07",3.62,3.7399,3.64,-0.27,8300,{"date":706,"open":707,"high":708,"low":702,"close":709,"change":113,"percent_change":703,"volume":710,"transactions":9,"vwap":709},"2026-07-06",3.69,3.74,3.65,2600,{"date":712,"open":670,"high":670,"low":702,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",3.66,-0.1,-2.66,12100,{"date":718,"open":457,"high":719,"low":720,"close":670,"change":423,"percent_change":721,"volume":722,"transactions":9,"vwap":670},"2026-07-01",3.78,3.6,5.62,10600,{"date":724,"open":725,"high":726,"low":521,"close":727,"change":664,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-30",3.57,3.7,3.56,-0.56,9700,{"date":731,"open":725,"high":708,"low":598,"close":732,"change":442,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-29",3.58,0.56,7000,{"date":736,"open":737,"high":738,"low":485,"close":727,"change":714,"percent_change":739,"volume":657,"transactions":9,"vwap":727},"2026-06-26",3.61,3.695,-2.73,{"date":741,"open":694,"high":742,"low":700,"close":713,"change":276,"percent_change":743,"volume":744,"transactions":9,"vwap":713},"2026-06-25",3.71,0.83,3900,{"date":746,"open":367,"high":367,"low":747,"close":694,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":694},"2026-06-24",3.527,-0.3,-7.63,18700,{"date":752,"open":341,"high":198,"low":742,"close":440,"change":664,"percent_change":753,"volume":754,"transactions":9,"vwap":440},"2026-06-23",-0.51,32700,{"date":756,"open":522,"high":218,"low":522,"close":209,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":209},"2026-06-22",0.64,19.34,79400,{"date":761,"open":762,"high":376,"low":669,"close":669,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":669},"2026-06-18",3.87,-0.49,-12.89,34300,{"date":767,"open":440,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",3.9892,3.8,-0.2,-5,7200,{"date":774,"open":367,"high":322,"low":376,"close":448,"change":113,"percent_change":775,"volume":776,"transactions":9,"vwap":448},"2026-06-16",-0.25,6700,{"date":778,"open":322,"high":779,"low":376,"close":322,"change":664,"percent_change":780,"volume":684,"transactions":9,"vwap":322},"2026-06-15",4.12,-0.5,{"date":782,"open":439,"high":386,"low":197,"close":330,"change":276,"percent_change":783,"volume":784,"transactions":9,"vwap":330},"2026-06-12",0.75,11300,{"date":786,"open":209,"high":787,"low":376,"close":448,"change":624,"percent_change":624,"volume":788,"transactions":9,"vwap":448},"2026-06-11",4.0684,9300,{"date":790,"open":384,"high":791,"low":448,"close":448,"change":703,"percent_change":792,"volume":793,"transactions":9,"vwap":448},"2026-06-10",4.2388,-6.32,10300,{"date":795,"open":206,"high":796,"low":394,"close":797,"change":259,"percent_change":739,"volume":798,"transactions":9,"vwap":797},"2026-06-09",4.4448,4.27,3200,{"date":800,"open":801,"high":312,"low":329,"close":312,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":312},"2026-06-08",4.31,0.04,0.92,6500,{"date":806,"open":807,"high":808,"low":229,"close":229,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":229},"2026-06-05",4.47,4.6599,-0.19,-4.19,9000,{"date":813,"open":801,"high":814,"low":815,"close":816,"change":323,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-04",4.725,4.21,4.54,3.89,12300,{"date":820,"open":821,"high":822,"low":821,"close":321,"change":530,"percent_change":242,"volume":823,"transactions":9,"vwap":321},"2026-06-03",4.28,4.57,6100,{"date":825,"open":283,"high":826,"low":295,"close":294,"change":540,"percent_change":568,"volume":827,"transactions":9,"vwap":294},"2026-06-02",4.575,14900,{"date":829,"open":283,"high":830,"low":831,"close":832,"change":688,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-01",4.6736,4.3801,4.44,-1.33,9500,{"date":836,"open":257,"high":837,"low":283,"close":283,"change":838,"percent_change":839,"volume":690,"transactions":9,"vwap":283},"2026-05-29",4.625,-0.07,-1.53,{"date":841,"open":807,"high":842,"low":248,"close":822,"change":305,"percent_change":843,"volume":844,"transactions":9,"vwap":822},"2026-05-28",4.6582,1.11,13600,{"date":846,"open":797,"high":266,"low":847,"close":258,"change":848,"percent_change":485,"volume":849,"transactions":9,"vwap":258},"2026-05-27",4.1332,0.155,15800,{"date":851,"open":422,"high":852,"low":350,"close":853,"change":854,"percent_change":266,"volume":855,"transactions":9,"vwap":853},"2026-05-26",4.42,4.365,0.195,7300,{"date":857,"open":329,"high":858,"low":859,"close":384,"change":540,"percent_change":860,"volume":861,"transactions":9,"vwap":384},"2026-05-22",4.3196,4.1234,0.24,38900,{"date":863,"open":864,"high":865,"low":866,"close":383,"change":314,"percent_change":867,"volume":868,"transactions":9,"vwap":383},"2026-05-21",4.04,4.2086,3.9498,2.21,13900,{"date":870,"open":320,"high":871,"low":872,"close":198,"change":802,"percent_change":873,"volume":874,"transactions":9,"vwap":198},"2026-05-20",4.11,3.9399,0.99,7400,{"date":876,"open":376,"high":871,"low":376,"close":330,"change":877,"percent_change":878,"volume":855,"transactions":9,"vwap":330},"2026-05-19",-0.065,-1.59,{"date":880,"open":383,"high":350,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-18",3.965,4.095,-0.105,-2.5,13100,{"date":887,"open":888,"high":888,"low":889,"close":218,"change":108,"percent_change":890,"volume":891,"transactions":9,"vwap":218},"2026-05-15",4.22,3.98,1.45,18100,{"date":893,"open":367,"high":394,"low":367,"close":406,"change":894,"percent_change":895,"volume":849,"transactions":9,"vwap":406},"2026-05-14",0.22,5.61,{"date":897,"open":208,"high":198,"low":376,"close":197,"change":113,"percent_change":775,"volume":690,"transactions":9,"vwap":197},"2026-05-13",{"date":899,"open":779,"high":900,"low":208,"close":440,"change":407,"percent_change":901,"volume":902,"transactions":9,"vwap":440},"2026-05-12",4.1699,-2.72,10800,{"date":904,"open":322,"high":905,"low":322,"close":864,"change":113,"percent_change":775,"volume":704,"transactions":9,"vwap":864},"2026-05-11",4.1248,{"date":907,"open":864,"high":779,"low":330,"close":439,"change":802,"percent_change":47,"volume":908,"transactions":9,"vwap":439},"2026-05-08",6900,{"date":910,"open":384,"high":911,"low":322,"close":322,"change":714,"percent_change":912,"volume":902,"transactions":9,"vwap":322},"2026-05-07",4.18,-2.43,{"date":914,"open":441,"high":815,"low":322,"close":871,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":871},"2026-05-06",0.1,2.49,13300,{"date":919,"open":864,"high":386,"low":209,"close":322,"change":276,"percent_change":783,"volume":920,"transactions":9,"vwap":322},"2026-05-05",11500,{"date":922,"open":331,"high":331,"low":889,"close":889,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":889},"2026-05-04",-0.24,-5.69,24800,{"date":927,"open":928,"high":267,"low":769,"close":888,"change":478,"percent_change":929,"volume":930,"transactions":9,"vwap":888},"2026-05-01",4.08,1.69,34600,{"date":932,"open":933,"high":911,"low":769,"close":421,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":421},"2026-04-30",3.97,0.26,6.68,45100,{"date":938,"open":939,"high":448,"low":341,"close":817,"change":838,"percent_change":940,"volume":885,"transactions":9,"vwap":817},"2026-04-29",3.9606,-1.77,{"date":942,"open":359,"high":312,"low":943,"close":367,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":367},"2026-04-28",3.934,-0.48,-10.81,33300,{"date":948,"open":218,"high":949,"low":911,"close":832,"change":894,"percent_change":950,"volume":951,"transactions":9,"vwap":832},"2026-04-27",4.5672,5.21,53700,{"date":953,"open":322,"high":394,"low":448,"close":888,"change":568,"percent_change":954,"volume":955,"transactions":9,"vwap":888},"2026-04-24",5.76,29000,{"date":957,"open":17,"high":958,"low":17,"close":195,"change":305,"percent_change":959,"volume":960,"transactions":9,"vwap":195},"2026-04-23",3.9997,1.27,17000,{"date":962,"open":197,"high":195,"low":963,"close":964,"change":314,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-22",3.8627,3.94,2.34,31400,{"date":968,"open":933,"high":422,"low":969,"close":970,"change":714,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-21",3.82,3.85,-2.53,96600,{"date":974,"open":376,"high":209,"low":719,"close":209,"change":113,"percent_change":775,"volume":975,"transactions":9,"vwap":209},"2026-04-20",43700,{"date":977,"open":769,"high":928,"low":719,"close":367,"change":199,"percent_change":978,"volume":979,"transactions":9,"vwap":367},"2026-04-17",3.12,37100,{"date":981,"open":969,"high":982,"low":983,"close":405,"change":296,"percent_change":984,"volume":985,"transactions":9,"vwap":405},"2026-04-16",4.0675,3.75,-4.48,45900,{"date":987,"open":376,"high":779,"low":707,"close":441,"change":656,"percent_change":495,"volume":988,"transactions":9,"vwap":441},"2026-04-15",84300,{"date":990,"open":448,"high":422,"low":19,"close":817,"change":407,"percent_change":991,"volume":992,"transactions":9,"vwap":817},"2026-04-14",-2.75,84000,{"date":994,"open":312,"high":995,"low":709,"close":448,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":448},"2026-04-13",4.4238,-0.65,-13.98,132700,{"date":1000,"open":1001,"high":1001,"low":832,"close":97,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":97},"2026-04-10",5.094,-0.462,-9.04,104210,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-09",5.52,5.808,4.806,5.112,-2.388,-31.84,168858,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-08",7.206,7.8,7.068,7.5,0.072,0.97,36380,{"date":1024,"open":1025,"high":1019,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-07",6.972,6.75,7.428,0.456,6.54,40105,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1025,"change":1036,"percent_change":221,"volume":1037,"transactions":9,"vwap":1025},"2026-04-06",7.11,7.176,6.726,-0.138,12012,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1033,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-04-02",7.14,7.254,6.828,-0.042,-0.59,12337,{"date":1047,"open":1048,"high":1019,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-01",7.26,6.924,7.152,-0.048,-0.67,16220,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-31",6.792,7.368,6.63,7.2,0.618,9.39,12633,{"date":1064,"open":1065,"high":1065,"low":1029,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-30",6.876,6.582,-0.15,-2.23,8530,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-27",6.936,6.636,6.732,-0.348,-4.92,6968,{"date":1079,"open":1080,"high":1059,"low":1081,"close":1082,"change":1083,"percent_change":720,"volume":1084,"transactions":9,"vwap":1082},"2026-03-26",6.894,6.774,7.08,0.246,12943,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":108,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-25",6.99,7.164,6.696,6.834,0.89,6907,{"date":1094,"open":1016,"high":1016,"low":1073,"close":1081,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1081},"2026-03-24",-0.36,-5.05,6683,{"date":1099,"open":1100,"high":1016,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-23",7.086,6.6,7.134,0.534,8.09,10933,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1101,"change":276,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-03-20",6.9,7.0019999,6.51,0.46,30975,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-19",6.984,7.038,6.456,6.57,-0.414,-5.93,15653,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1115,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-03-18",7.62,7.638,6.978,-0.576,-7.62,17037,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-17",6.768,7.65,6.66,7.56,0.828,12.3,50007,{"date":1140,"open":1029,"high":1141,"low":1142,"close":1074,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1074},"2026-03-16",6.888,6.48,0.306,4.76,10708,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-13",6.84,6.408,6.426,-0.264,-3.95,6887,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-12",6.93,6.96,6.624,6.69,-0.21,-3.04,11062,{"date":1164,"open":1141,"high":1108,"low":1165,"close":1108,"change":314,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1108},"2026-03-11",6.666,1.32,7882,{"date":1169,"open":1170,"high":1171,"low":1101,"close":1170,"change":314,"percent_change":83,"volume":1172,"transactions":9,"vwap":1170},"2026-03-10",6.81,6.87,10547,{"date":1174,"open":1029,"high":1175,"low":1176,"close":1175,"change":1083,"percent_change":769,"volume":1177,"transactions":9,"vwap":1175},"2026-03-09",6.72,6.15,12918,{"date":1179,"open":1157,"high":1157,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-06",6.42,6.474,-0.354,-5.18,23647,{"date":1186,"open":1082,"high":1059,"low":1187,"close":1042,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1042},"2026-03-05",6.78,-0.312,-4.37,10762,{"date":1192,"open":1193,"high":1059,"low":1187,"close":1040,"change":860,"percent_change":521,"volume":1194,"transactions":9,"vwap":1040},"2026-03-04",6.918,23330,{"date":1196,"open":1100,"high":1100,"low":1134,"close":1108,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1108},"2026-03-03",-0.186,-2.62,22090,{"date":1201,"open":1108,"high":1100,"low":1202,"close":1100,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1100},"2026-03-02",6.708,0.066,0.94,14272,{"date":1207,"open":1082,"high":1082,"low":1208,"close":1209,"change":624,"percent_change":624,"volume":1210,"transactions":9,"vwap":1209},"2026-02-27",6.744,7.02,9298,{"date":1212,"open":1209,"high":1213,"low":1187,"close":1209,"change":488,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1209},"2026-02-26",7.026,-0.43,9302,{"date":1217,"open":1218,"high":1219,"low":1175,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-25",6.906,7.074,7.05,0.162,2.35,13242,{"date":1225,"open":1040,"high":1034,"low":1226,"close":1141,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1141},"2026-02-24",6.798,-0.024,-0.35,15337,{"date":1231,"open":1232,"high":1233,"low":1148,"close":1234,"change":1235,"percent_change":297,"volume":1236,"transactions":9,"vwap":1234},"2026-02-23",7.188,7.194,6.912,-0.288,10742,{"date":1238,"open":1082,"high":1059,"low":1108,"close":1059,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1059},"2026-02-20",0.108,1.52,7488,{"date":1243,"open":1244,"high":1233,"low":1042,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-19",7.092,-0.108,-1.5,18972,{"date":1249,"open":1250,"high":1250,"low":1220,"close":1059,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1059},"2026-02-18",7.572,-0.342,-4.53,24005,{"date":1255,"open":1017,"high":1017,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-17",7.32,7.542,-0.078,-1.02,11690,{"date":1262,"open":1263,"high":1263,"low":1256,"close":1124,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1124},"2026-02-13",7.89,-0.036,-0.47,18402,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-12",7.818,7.872,7.374,7.656,-0.228,-2.89,18653,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":624,"percent_change":624,"volume":1282,"transactions":9,"vwap":1281},"2026-02-11",7.86,8.208,7.488,7.884,35740,{"date":1284,"open":1017,"high":1285,"low":1286,"close":1281,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1281},"2026-02-10",7.992,7.584,-0.216,-2.67,23003,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1043,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-09",8.28,7.566,8.1,-0.52,39827,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-06",7.74,8.4,8.142,0.462,6.02,22595,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-05",8.01,8.106,7.44,7.68,-0.66,-7.91,22815,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":377,"volume":1320,"transactions":9,"vwap":1318},"2026-02-04",8.7,7.944,8.34,-0.384,26680,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":108,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-03",8.568,8.724,8.034,0.69,20990,{"date":1329,"open":1324,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1274,"volume":1334,"transactions":9,"vwap":1332},"2026-02-02",8.808,8.262,8.664,-0.258,27110,{"date":1336,"open":1300,"high":1337,"low":1300,"close":1337,"change":1338,"percent_change":344,"volume":1339,"transactions":9,"vwap":1337},"2026-01-30",8.922,-0.054,20568,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1239,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-29",8.712,9,7.71,8.976,1.22,40853,{"date":1349,"open":1343,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-28",9.24,8.496,8.868,-0.402,-4.34,62242,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-27",9.228,9.564,8.448,9.27,-0.372,-3.86,66935,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-26",10.14,10.2,9.12,9.642,-0.504,-4.97,707087,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-23",9.384,10.68,9.06,10.146,0.996,10.89,330107,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-22",9.156,9.51,8.916,9.15,0.312,3.53,15553,{"date":1393,"open":1394,"high":1385,"low":1342,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-21",8.94,8.838,-0.126,-1.41,21273,{"date":1400,"open":1386,"high":1386,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-20",8.91,8.964,-0.546,-5.74,24013,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1386,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1386},"2026-01-16",9.348,9.57,9.186,0.342,3.73,22415,{"date":1415,"open":1385,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":423,"volume":1420,"transactions":9,"vwap":1418},"2026-01-15",9.354,9.096,9.168,0.018,10290,{"date":1422,"open":1423,"high":1424,"low":1388,"close":1388,"change":1067,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1388},"2026-01-14",9.48,9.594,-1.61,18358,{"date":1428,"open":1429,"high":1430,"low":1388,"close":1431,"change":1432,"percent_change":656,"volume":1433,"transactions":9,"vwap":1431},"2026-01-13",9.504,9.84,9.3,0.012,17832,{"date":1435,"open":1436,"high":1437,"low":1378,"close":1438,"change":1432,"percent_change":656,"volume":1439,"transactions":9,"vwap":1438},"2026-01-12",9.486,9.702,9.288,21375,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-09",9.822,9.882,9.246,9.276,-0.408,-4.21,18717,{"date":1450,"open":1451,"high":1368,"low":1343,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-08",9.336,9.684,0.504,5.49,46910,{"date":1457,"open":1451,"high":1451,"low":1387,"close":1458,"change":1459,"percent_change":934,"volume":1460,"transactions":9,"vwap":1458},"2026-01-07",9.18,0.024,18650,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1385,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1385},"2026-01-06",9.258,9.444,9.048,-0.144,-1.55,18185,{"date":1470,"open":1471,"high":1408,"low":1472,"close":1431,"change":287,"percent_change":496,"volume":1473,"transactions":9,"vwap":1431},"2026-01-05",9.282,8.706,32790,{"date":1475,"open":1476,"high":1343,"low":1477,"close":1343,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1343},"2026-01-02",8.82,7.974,0.834,10.21,29322,{"date":1482,"open":1483,"high":1484,"low":1124,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-31",8.292,8.796,8.166,-0.294,-3.48,52563,{"date":1490,"open":1387,"high":1387,"low":1318,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-30",8.46,-0.282,-3.23,22288,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1419,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-29",8.97,8.616,8.742,0.21,19663,{"date":1503,"open":1504,"high":1388,"low":1332,"close":1324,"change":1505,"percent_change":415,"volume":1506,"transactions":9,"vwap":1324},"2025-12-26",9.084,-0.102,16540,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1273,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-24",8.58,9.174,8.826,-2.52,18442,{"date":1515,"open":1516,"high":1464,"low":1517,"close":1518,"change":1466,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-23",9.294,9.024,9.054,-1.57,21120,{"date":1522,"open":1523,"high":1524,"low":1378,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-22",9.6,9.75,9.198,-0.324,-3.4,20187,{"date":1530,"open":1531,"high":1452,"low":1532,"close":1533,"change":514,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-19",9.132,8.658,9.522,10.06,49275,{"date":1537,"open":1538,"high":1539,"low":1300,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-18",9.204,9.714,8.652,-0.468,-5.13,42230,{"date":1545,"open":1523,"high":1546,"low":1369,"close":1369,"change":488,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1369},"2025-12-17",9.708,-0.33,15140,{"date":1550,"open":1385,"high":1409,"low":1343,"close":1388,"change":1051,"percent_change":1295,"volume":1551,"transactions":9,"vwap":1388},"2025-12-16",14700,{"date":1553,"open":1554,"high":1555,"low":1417,"close":1525,"change":1160,"percent_change":1068,"volume":1556,"transactions":9,"vwap":1525},"2025-12-15",9.696,9.768,12587,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-12",9.906,10.194,9.234,9.408,-0.516,-5.2,26363,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1239,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-11",9.72,10.26,9.924,1.1,17462,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-10",10.074,10.542,9.66,9.816,-0.39,-3.82,19210,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1083,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-09",10.026,10.8,9.96,10.206,2.47,30617,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1586,"change":679,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2025-12-08",10.788,10.794,9.036,-10.99,92887,{"date":1598,"open":1368,"high":1137,"low":1599,"close":1600,"change":1601,"percent_change":1377,"volume":1602,"transactions":9,"vwap":1600},"2025-12-05",9.738,11.19,1.08,190097,{"date":1604,"open":1605,"high":1606,"low":1410,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-04",9.468,10.212,10.11,0.972,10.64,36237,{"date":1612,"open":1613,"high":1613,"low":1472,"close":1614,"change":1396,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-03",9.492,9.138,-1.36,34122,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1338,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-02",9.396,9.54,9.09,9.264,-0.58,19630,{"date":1626,"open":1627,"high":1628,"low":1343,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-01",9.99,10.05,9.318,-0.738,-7.34,30477,{"date":1634,"open":1635,"high":1636,"low":1555,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-28",10.176,10.38,10.056,0.084,0.84,23140,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-26",10.134,10.458,9.972,-0.114,-1.13,37242,{"date":1650,"open":1651,"high":1367,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-25",9.798,10.086,0.324,3.32,20767,{"date":1657,"open":1523,"high":1643,"low":1658,"close":1659,"change":1660,"percent_change":670,"volume":1661,"transactions":9,"vwap":1659},"2025-11-24",8.406,9.762,0.354,70995,{"date":1663,"open":1300,"high":1424,"low":1664,"close":1562,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1562},"2025-11-21",8.04,0.756,8.74,89852,{"date":1669,"open":1343,"high":1523,"low":1670,"close":1540,"change":1671,"percent_change":1246,"volume":1672,"transactions":9,"vwap":1540},"2025-11-20",8.55,-0.132,41437,{"date":1674,"open":1517,"high":1438,"low":1509,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-19",8.784,-0.066,-0.75,21882,{"date":1680,"open":1681,"high":1463,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-18",8.934,8.688,8.85,-0.084,-0.94,39000,{"date":1688,"open":1613,"high":1613,"low":1689,"close":1681,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1681},"2025-11-17",8.52,-0.588,-6.18,50057,{"date":1694,"open":1695,"high":1696,"low":1516,"close":1533,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1533},"2025-11-14",9.558,9.834,-0.366,-3.7,76915,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":753,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-13",10.746,10.998,8.64,9.888,-4.9,131323,{"date":1709,"open":1644,"high":1710,"low":1711,"close":1712,"change":1676,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-12",10.92,10.278,10.398,-0.63,29187,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":911,"volume":1722,"transactions":9,"vwap":1720},"2025-11-11",10.44,10.674,10.032,10.464,0.42,33947,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-10",10.116,11.046,10.014,10.044,0.264,2.7,67205,{"date":1733,"open":1368,"high":1587,"low":1531,"close":1734,"change":1541,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-07",9.78,-4.57,103333,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-06",11.64,10.242,10.248,-1.134,-9.96,81090,{"date":1746,"open":1747,"high":1748,"low":1585,"close":1749,"change":1750,"percent_change":209,"volume":1751,"transactions":9,"vwap":1749},"2025-11-05",11.076,11.478,11.382,0.432,57265,{"date":1753,"open":1754,"high":1754,"low":1710,"close":1755,"change":675,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-04",12.42,10.95,-7.83,83342,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-03",12.726,11.85,11.88,-0.72,-5.71,96603,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-31",13.104,13.326,12.6,-0.624,-4.72,54395,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1571,"volume":1781,"transactions":9,"vwap":1779},"2025-10-30",13.038,13.986,12.9,13.224,0.144,74078,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-29",13.92,14.58,12.96,13.08,-0.858,-6.16,103570,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":923,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-28",13.158,14.4,12.738,13.938,-1.69,159548,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1479,"volume":1806,"transactions":9,"vwap":1804},"2025-10-27",14.862,16.2,13.26,14.178,1.314,732737,{"date":1808,"open":1787,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-24",27.15,11.406,12.864,-0.096,-0.74,3368162,{"date":1816,"open":1137,"high":1817,"low":1137,"close":1786,"change":1818,"percent_change":421,"volume":1819,"transactions":9,"vwap":1786},"2025-10-23",13.32,0.516,52808,{"date":1821,"open":1770,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":414,"volume":1826,"transactions":9,"vwap":1824},"2025-10-22",12.828,12.246,12.444,-0.006,46297,{"date":1828,"open":1787,"high":1787,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-21",12.384,12.45,-0.222,-1.75,36172,{"date":1835,"open":1836,"high":1837,"low":1137,"close":1838,"change":1839,"percent_change":978,"volume":1840,"transactions":9,"vwap":1838},"2025-10-20",12.606,13.332,12.672,0.384,18312,{"date":1842,"open":1137,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-17",12.774,11.412,12.288,-0.204,-1.63,74987,{"date":1850,"open":1851,"high":1851,"low":1137,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-16",13.8,12.492,-0.822,-6.17,51425,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1235,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-15",14.082,14.118,13.266,13.314,-2.12,75698,{"date":1865,"open":1851,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":802,"volume":1870,"transactions":9,"vwap":1868},"2025-10-14",14.1,13.236,13.602,0.006,72478,{"date":1872,"open":1873,"high":1874,"low":1779,"close":1875,"change":1846,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-13",14.7,14.958,13.596,-1.48,105318,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1851,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1851},"2025-10-10",15.582,16.656,13.53,-1.422,-9.34,183950,{"date":1887,"open":1888,"high":1889,"low":1803,"close":1890,"change":1763,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-09",15.978,19.2,15.222,-4.52,514298,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-08",36.66,37.254,12.594,15.942,-21.114,-56.98,1412630,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1188,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-07",37.2,38.040001,36.258,37.056,-0.83,5163,{"date":1911,"open":1912,"high":26,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-06",39,37.032001,37.368,-1.29,-3.34,6020,{"date":1919,"open":1920,"high":26,"low":1913,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-03",37.56,38.658,2.166,5.94,15587,{"date":1926,"open":1927,"high":1905,"low":1928,"close":1929,"change":1930,"percent_change":487,"volume":1931,"transactions":9,"vwap":1929},"2025-10-02",35.712,34.662,36.492,1.224,14928,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":733,"volume":1939,"transactions":9,"vwap":1937},"2025-10-01",34.98,36,34.812,35.268,0.198,3427,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-30",34.176,35.4,33.6,35.07,0.948,2.78,2765,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-29",33.48,34.8,31.356,34.122,-0.852,-2.44,6538,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-26",35.25,33.822,34.974,0.054,0.15,2587,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":138,"volume":1972,"transactions":9,"vwap":1970},"2025-09-25",35.58,34.2,34.92,0.228,2810,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-24",34.194,35.64,33.912,34.692,0.942,2.79,3967,{"date":1983,"open":1944,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-23",34.338,33,33.75,0.606,1.83,3497,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1812,"percent_change":560,"volume":1996,"transactions":9,"vwap":1995},"2025-09-22",33.264,33.828,32.682,33.144,3077,{"date":1998,"open":1952,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-19",35.394,33.24,-1.566,-4.5,4017,{"date":2005,"open":1943,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":757,"volume":2010,"transactions":9,"vwap":2008},"2025-09-18",35.844,34.206,34.806,0.222,3245,{"date":2012,"open":1993,"high":1935,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-17",33.3,34.584,0.744,2.2,7640,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-16",32.862,34.476,32.0040016,33.84,0.954,2.9,6412,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-15",32.832,33.174,31.5,32.886,0.474,1.46,2730,{"date":2037,"open":1985,"high":1951,"low":2038,"close":2039,"change":1002,"percent_change":1397,"volume":2040,"transactions":9,"vwap":2039},"2025-09-12",31.494,32.412,2428,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":153,"volume":2048,"transactions":9,"vwap":2046},"2025-09-11",32.76,32.934,32.124,32.874,0.114,2513,{"date":2050,"open":1985,"high":1985,"low":2051,"close":2043,"change":133,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2043},"2025-09-10",31.44,2.44,5213,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-09",31.74,32.040001,31.02,31.98,0.372,1.18,3040,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-08",31.2,31.8,30.9,31.608,0.696,2.25,2225,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1119,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-05",30.66,31.794,30.6,30.912,-1.32,4330,{"date":2081,"open":2065,"high":2082,"low":2076,"close":2083,"change":1287,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-04",32.4,31.326,-0.68,2317,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":287,"percent_change":460,"volume":2091,"transactions":9,"vwap":2090},"2025-09-03",32.34,30.93,31.542,4530,{"date":2093,"open":2094,"high":2095,"low":2067,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-02",31.41,32.502,31.242,-1.236,-3.81,3258,{"date":2101,"open":2102,"high":1944,"low":2103,"close":2104,"change":2105,"percent_change":1916,"volume":2106,"transactions":9,"vwap":2104},"2025-08-29",32.67,31.836,32.478,-1.122,2707,{"date":2108,"open":2109,"high":1975,"low":2110,"close":1944,"change":2111,"percent_change":821,"volume":2112,"transactions":9,"vwap":1944},"2025-08-28",32.694,32.406,1.38,4783,{"date":2114,"open":2056,"high":2115,"low":2031,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-27",32.604,32.22,0.528,1.67,3182,{"date":2121,"open":2122,"high":2123,"low":2067,"close":2124,"change":1333,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-26",32.034,32.142,31.692,-0.81,3685,{"date":2128,"open":2129,"high":2130,"low":2124,"close":2131,"change":703,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-25",32.13,32.94,31.95,-0.84,4097,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2116,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2116},"2025-08-22",31.404,32.394,30.48,1.758,5.77,3628,{"date":2143,"open":2066,"high":2066,"low":2144,"close":2145,"change":1825,"percent_change":664,"volume":2146,"transactions":9,"vwap":2145},"2025-08-21",29.466,30.462,6827,{"date":2148,"open":2075,"high":2075,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-20",30.216,30.468,-1.092,-3.46,3057,{"date":2155,"open":2156,"high":1944,"low":2065,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-19",33.048,31.56,-1.476,-4.47,3495,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1075,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-18",33.894,34.32,32.0099983,33.035999,-1.04,3948,{"date":2170,"open":1952,"high":1952,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-15",32.766,33.384,-0.726,-2.13,4972,{"date":2177,"open":2130,"high":2178,"low":2045,"close":2179,"change":2180,"percent_change":708,"volume":2181,"transactions":9,"vwap":2179},"2025-08-14",34.236,34.11,1.23,8708,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2185},"2025-08-13",31.452,32.88,31.446,1.44,4.58,6555,{"date":2191,"open":2192,"high":2051,"low":2193,"close":2051,"change":2194,"percent_change":969,"volume":2195,"transactions":9,"vwap":2051},"2025-08-12",30,29.628,1.158,4905,{"date":2197,"open":2138,"high":2198,"low":2199,"close":2200,"change":1020,"percent_change":860,"volume":2201,"transactions":9,"vwap":2200},"2025-08-11",31.14,29.1,30.282,4147,{"date":2203,"open":2192,"high":2204,"low":2205,"close":2206,"change":133,"percent_change":606,"volume":2207,"transactions":9,"vwap":2206},"2025-08-08",30.594,29.106,30.21,2893,{"date":2209,"open":2076,"high":2067,"low":2210,"close":2211,"change":1500,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-07",28.938,29.43,0.72,3388,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-06",30.18,28.44,29.22,-0.168,-0.57,4808,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2009,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-05",30.12,30.3,28.2,29.388,0.76,6223,{"date":2231,"open":2065,"high":2065,"low":2232,"close":2233,"change":1486,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-04",28.5,29.166,-1,7628,{"date":2237,"open":2075,"high":2075,"low":2238,"close":2239,"change":2240,"percent_change":1631,"volume":2241,"transactions":9,"vwap":2239},"2025-08-01",28.8,29.46,-2.334,8577,{"date":2243,"open":2244,"high":1985,"low":2245,"close":2075,"change":1676,"percent_change":1160,"volume":2246,"transactions":9,"vwap":2075},"2025-07-31",31.674,30.318,7442,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":242,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-30",35.16,35.454,31.26,31.86,-5.35,10653,{"date":2256,"open":2257,"high":1896,"low":2076,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-29",36.888,33.66,-3.54,-9.52,13137,{"date":2263,"open":2264,"high":2264,"low":2265,"close":1904,"change":344,"percent_change":878,"volume":2266,"transactions":9,"vwap":1904},"2025-07-28",38.099998,36.504,3070,{"date":2268,"open":2269,"high":2269,"low":1935,"close":2270,"change":1020,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-25",38.4,37.8,0.19,8705,{"date":2274,"open":2270,"high":1912,"low":1896,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-07-24",37.728,-0.768,-2,3338,{"date":2280,"open":1904,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":797,"volume":2285,"transactions":9,"vwap":2283},"2025-07-23",38.694,36.6,38.496,1.578,9430,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-22",39.588,36.366,36.918,-2.082,-5.34,22302,{"date":2295,"open":2296,"high":1912,"low":2297,"close":1912,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1912},"2025-07-21",38.64,38.22,0.876,2.3,4462,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":296,"percent_change":1265,"volume":2307,"transactions":9,"vwap":2306},"2025-07-18",38.628,38.97,37.5,38.124,4800,{"date":2309,"open":26,"high":26,"low":2270,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-17",38.304,-0.456,-1.18,6102,{"date":2315,"open":2316,"high":2316,"low":2270,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-16",39.035999,38.76,1.854,5.02,10580,{"date":2322,"open":2323,"high":2324,"low":2282,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-15",41.4,41.7,36.906,-4.44,-10.74,38597,{"date":2330,"open":2331,"high":2323,"low":26,"close":2332,"change":1979,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-14",40.8,41.346,2.33,4042,{"date":2336,"open":1912,"high":2337,"low":1912,"close":2338,"change":1780,"percent_change":333,"volume":2339,"transactions":9,"vwap":2338},"2025-07-11",41.58,40.404,6565,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2078,"volume":2346,"transactions":9,"vwap":2344},"2025-07-10",40.2,41.82,40.26,-0.54,4430,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2331,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2331},"2025-07-09",37.794,41.994,3.576,9.61,12568,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-08",42.6,43.2,36.606,37.224,-4.896,-11.62,31895,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-07",44.784,44.994,41.526,42.12,-2.892,-6.42,9702,{"date":2373,"open":2357,"high":2374,"low":2375,"close":2376,"change":1980,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-03",45.588,42.456,45.012001,6.61,9072,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-02",40.842,42.924,40.5,42.222,1.956,4.86,4038,{"date":2389,"open":2390,"high":2390,"low":26,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-01",47.4,40.266,-6.228,-13.4,23103,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":450,"volume":2402,"transactions":9,"vwap":2400},"2025-06-30",46.2,46.8,43.8,46.494,3.834,4568,{"date":2404,"open":2405,"high":2390,"low":2406,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-27",45.9,42.66,-3.132,-6.84,4202,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-06-26",44.7,46.14,44.4,45.792,2.244,5.15,3798,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-06-25",52.8,53.4,40.98,43.548,-9.432,-17.8,24387,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-24",51.6,53.328,49.77,52.98,5.184,10.85,4822,{"date":2438,"open":2439,"high":2440,"low":2397,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-23",55.818,59.994,47.796,-11.232,-19.03,18803,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1292,"volume":2452,"transactions":9,"vwap":2450},"2025-06-20",54.6,61.8,53.712,59.028,4.512,5807,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":344,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-18",56.7,53.706,54.516,-1.09,2508,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-06-17",58.314,58.8,54.132,55.116,-1.224,-2.17,1433,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-16",56.406,59.31,55.542,56.34,-0.234,-0.41,993,{"date":2479,"open":2480,"high":2463,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-13",56.4,56.574,-1.284,-2.22,650,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1519,"volume":2492,"transactions":9,"vwap":2490},"2025-06-12",58.116,58.932,57.012001,57.858,-0.924,793,{"date":2494,"open":2495,"high":2496,"low":2480,"close":2497,"change":2498,"percent_change":488,"volume":2499,"transactions":9,"vwap":2497},"2025-06-11",59.4,60.6,58.782,-0.018,1345,{"date":2501,"open":2502,"high":2448,"low":2503,"close":2463,"change":492,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2463},"2025-06-10",56.994,55.242,6.36,3835,{"date":2507,"open":2422,"high":2508,"low":2422,"close":2509,"change":2510,"percent_change":415,"volume":2511,"transactions":9,"vwap":2509},"2025-06-09",56.988,55.284,-0.648,1622,{"date":2513,"open":2447,"high":2514,"low":2447,"close":2515,"change":783,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-06",57.99,55.932,1.36,1540,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-05",56.099998,57.576,54.306,55.182,-1.164,-2.07,1978,{"date":2528,"open":2421,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-06-04",57,52.212,56.346,3.402,6.43,1833,{"date":2536,"open":2421,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-06-03",54.804,50.598,52.944,1.302,2.52,2235,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1411,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-02",51.0060005,54,49.8,51.642,0.67,1427,{"date":2552,"open":2553,"high":2422,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-05-30",51,51.3,0.174,0.34,1330,{"date":2559,"open":2422,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-29",56.13,51.066002,51.126,-2.262,-4.24,4238,{"date":2567,"open":2568,"high":2569,"low":2561,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-28",52.2,54.114,53.388,2.868,5.68,2897,{"date":2575,"open":2529,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-27",59.394,50.4,50.52,-6.612,-11.57,8692,{"date":2583,"open":2463,"high":2495,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-05-23",56.55,57.132,-1.074,-1.85,958,{"date":2590,"open":2591,"high":2592,"low":2480,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-22",58.296,60,58.206,-0.894,-1.51,1513,{"date":2598,"open":2448,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":1189,"volume":2602,"transactions":9,"vwap":2600},"2025-05-21",62.4,59.099998,-2.7,1110,{"date":2604,"open":2599,"high":2605,"low":2592,"close":2448,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2448},"2025-05-20",64.2,0.6,0.98,2077,{"date":2610,"open":2592,"high":2611,"low":2592,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-19",62.07,61.2,1.2,2,1482,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2592,"change":344,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2592},"2025-05-16",63,58.902,-0.99,1460,{"date":2623,"open":2592,"high":2624,"low":2592,"close":2496,"change":624,"percent_change":624,"volume":2615,"transactions":9,"vwap":2496},"2025-05-15",63.594,{"date":2626,"open":2618,"high":177,"low":2592,"close":2496,"change":344,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2496},"2025-05-14",-0.98,3613,{"date":2630,"open":2422,"high":2612,"low":2631,"close":2612,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2612},"2025-05-13",53.352,7.782,14.57,3642,{"date":2636,"open":2431,"high":2637,"low":2568,"close":2638,"change":2639,"percent_change":670,"volume":2640,"transactions":9,"vwap":2638},"2025-05-12",54.864,53.418,1.938,2672,{"date":2642,"open":2430,"high":2643,"low":2553,"close":2644,"change":259,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-09",52.272,51.48,-0.23,947,{"date":2648,"open":2553,"high":2649,"low":2650,"close":2430,"change":2651,"percent_change":74,"volume":2652,"transactions":9,"vwap":2430},"2025-05-08",53.382,50.574,-0.564,1527,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-05-07",51.54,54.0060005,50.292,52.164,3.51,7.21,3157,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2345,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-06",48.3,50.352,48.654,-1.1,890,{"date":2670,"open":2671,"high":2432,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-05",48.6,48,49.194,0.558,1.15,837,{"date":2678,"open":2679,"high":2577,"low":2672,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-02",48.444,48.636,-0.474,-0.97,1178,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":703,"percent_change":361,"volume":2690,"transactions":9,"vwap":2689},"2025-05-01",50.994,51.594,46.812,49.11,1215,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-04-30",50.328,51.96,48.762,49.38,-1.152,-2.28,813,{"date":2701,"open":2686,"high":2430,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-04-29",48.9,50.532,0.138,0.27,1730,{"date":2708,"open":2430,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-04-28",52.116,49.032001,50.394,-0.156,-0.31,1840,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1326,"volume":2722,"transactions":9,"vwap":2720},"2025-04-25",49.926,52.158,47.736,50.55,0.348,850,{"date":2724,"open":2725,"high":2577,"low":2725,"close":2726,"change":2727,"percent_change":1923,"volume":2728,"transactions":9,"vwap":2726},"2025-04-24",46.26,50.202,2.814,2350,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-04-23",45,47.418,44.85,47.388,2.31,5.12,1775,{"date":181,"open":2399,"high":2739,"low":2399,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},47.226,45.077999,1.278,2.92,663]