[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PC":3,"homepage-market-summary":22,"stock-historical-PC":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PC","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Premium Catering (Holdings) Limited Ordinary Shares","Nasdaq",null,"Common Stock","Premium Catering (Holdings) Ltd is a company that conducts its operations through its subsidiary is mainly engaged in food catering for functions, events, and workers in Singapore. Are specialized in Indian, Bangladesh, and Chinese cuisine and all its food products are Halal food which is permissible for consumption by Muslims to consume. Are an ACRA registered company and licensed by SFA to operate and process food business. Serve high quality food, company deliver's a reliable and dependable service to meet customer's daily meal requirements. The Company recognizes revenue from sales of budgeted prepared meals.","40",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":9,"high_52w":17,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},9.4,0,10.088,9,15954.123711340206,36.8,453,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":145},"success",[25,33,40,47,53,60],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":13,"sparkline":31,"date":32},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":32},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":32},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":30,"is_up":13,"sparkline":52,"date":32},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":13,"sparkline":59,"date":32},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":32},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":32},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":32},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":32},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":66},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":58,"price":134,"is_up":13},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":58,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":176},365,1,1000,{"period_high":170,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},14,5.11,61581,22477191,45.06,"2025-02-03",[177,178,180,182,184,186,188,190,192,194,196,198,200,202,204,206,208,210,212,214,216,218,220,222,224,226,228,230,232,234,236,238,240,242,244,246,248,250,252,254,256,258,260,262,264,266,268,270,272,274,276,278,280,282,284,286,288,290,292,294,296,298,300,302,304,306,308,310,312,314,316,318,320,322,324,326,328,330,332,334,336,338,340,342,344,346,348,350,352,354,356,358,360,362,364,366,368,370,372,374,376,378,380,382,384,386,388,390,392,394,396,398,400,402,404,406,408,410,412,414,416,418,420,422,424,426,428,430,432,434,436,438,440,442,444,446,448,450,452,454,456,458,460,462,464,466,468,470,472,474,476,478,480,482,484,486,488,490,492,494,496,498,500,502,504,506,508,510,512,514,516,518,520,522,524,526,528,530,532,534,536,538,540,542,544,546,548,550,558,566,573,581,590,598,604,612,621,629,638,647,654,662,670,678,686,694,703,711,720,729,736,744,753,759,767,774,782,789,795,802,809,817,823,830,838,846,853,860,867,874,882,886,893,901,908,914,922,927,934,942,949,957,964,972,978,985,992,1000,1008,1015,1024,1033,1038,1046,1051,1057,1063,1071,1077,1084,1089,1095,1100,1105,1112,1120,1127,1133,1139,1146,1152,1159,1165,1170,1176,1180,1189,1193,1200,1206,1212,1221,1228,1234,1241,1249,1255,1263,1270,1275,1281,1288,1294,1298,1304,1309,1316,1324,1331,1337,1344,1348,1352,1357,1363,1368,1374,1381,1385,1389,1393,1398,1403,1408,1414,1421,1428,1434,1440,1446,1450,1452,1456,1459,1463,1469,1476,1480,1485,1490,1494,1497,1503,1508,1512,1516,1521,1523,1528,1533,1537,1543,1550,1555,1560,1565,1569,1574,1579,1585,1593,1600,1607,1611,1616,1624,1629,1635,1641,1647,1653,1659,1664,1669,1675],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},{"date":179,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-16",{"date":181,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-15",{"date":183,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-14",{"date":185,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-13",{"date":187,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-10",{"date":189,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-09",{"date":191,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-08",{"date":193,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-07",{"date":195,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-06",{"date":197,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-02",{"date":199,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-01",{"date":201,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-30",{"date":203,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-29",{"date":205,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-26",{"date":207,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-25",{"date":209,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-24",{"date":211,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-23",{"date":213,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-22",{"date":215,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-18",{"date":217,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-17",{"date":219,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-16",{"date":221,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-15",{"date":223,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-12",{"date":225,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-11",{"date":227,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-10",{"date":229,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-09",{"date":231,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-08",{"date":233,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-05",{"date":235,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-04",{"date":237,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-03",{"date":239,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-02",{"date":241,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-01",{"date":243,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-29",{"date":245,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-28",{"date":247,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-27",{"date":249,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-26",{"date":251,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-22",{"date":253,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-21",{"date":255,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-20",{"date":257,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-19",{"date":259,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-18",{"date":261,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-15",{"date":263,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-14",{"date":265,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-13",{"date":267,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-12",{"date":269,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-11",{"date":271,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-08",{"date":273,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-07",{"date":275,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-06",{"date":277,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-05",{"date":279,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-04",{"date":281,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-01",{"date":283,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-30",{"date":285,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-29",{"date":287,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-28",{"date":289,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-27",{"date":291,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-24",{"date":293,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-23",{"date":295,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-22",{"date":297,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-21",{"date":299,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-20",{"date":301,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-17",{"date":303,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-16",{"date":305,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-15",{"date":307,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-14",{"date":309,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-13",{"date":311,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-10",{"date":313,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-09",{"date":315,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-08",{"date":317,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-07",{"date":319,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-06",{"date":321,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-02",{"date":323,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-01",{"date":325,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-31",{"date":327,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-30",{"date":329,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-27",{"date":331,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-26",{"date":333,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-25",{"date":335,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-24",{"date":337,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-23",{"date":339,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-20",{"date":341,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-19",{"date":343,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-18",{"date":345,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-17",{"date":347,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-16",{"date":349,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-13",{"date":351,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-12",{"date":353,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-11",{"date":355,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-10",{"date":357,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-09",{"date":359,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-06",{"date":361,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-05",{"date":363,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-04",{"date":365,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-03",{"date":367,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-02",{"date":369,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-27",{"date":371,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-26",{"date":373,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-25",{"date":375,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-24",{"date":377,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-23",{"date":379,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-20",{"date":381,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-19",{"date":383,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-18",{"date":385,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-17",{"date":387,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-13",{"date":389,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-12",{"date":391,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-11",{"date":393,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-10",{"date":395,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-09",{"date":397,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-06",{"date":399,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-05",{"date":401,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-04",{"date":403,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-03",{"date":405,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-02",{"date":407,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-30",{"date":409,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-29",{"date":411,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-28",{"date":413,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-27",{"date":415,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-26",{"date":417,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-23",{"date":419,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-22",{"date":421,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-21",{"date":423,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-20",{"date":425,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-16",{"date":427,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-15",{"date":429,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-14",{"date":431,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-13",{"date":433,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-12",{"date":435,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-09",{"date":437,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-08",{"date":439,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-07",{"date":441,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-06",{"date":443,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-05",{"date":445,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-02",{"date":447,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-31",{"date":449,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-30",{"date":451,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-29",{"date":453,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-26",{"date":455,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-24",{"date":457,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-23",{"date":459,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-22",{"date":461,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-19",{"date":463,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-18",{"date":465,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-17",{"date":467,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-16",{"date":469,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-15",{"date":471,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-12",{"date":473,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-11",{"date":475,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-10",{"date":477,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-09",{"date":479,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-08",{"date":481,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-05",{"date":483,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-04",{"date":485,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-03",{"date":487,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-02",{"date":489,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-01",{"date":491,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-28",{"date":493,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-26",{"date":495,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-25",{"date":497,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-24",{"date":499,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-21",{"date":501,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-20",{"date":503,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-19",{"date":505,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-18",{"date":507,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-17",{"date":509,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-14",{"date":511,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-13",{"date":513,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-12",{"date":515,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-11",{"date":517,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-10",{"date":519,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-07",{"date":521,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-06",{"date":523,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-05",{"date":525,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-04",{"date":527,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-03",{"date":529,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-31",{"date":531,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-30",{"date":533,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-29",{"date":535,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-28",{"date":537,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-27",{"date":539,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-24",{"date":541,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-23",{"date":543,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-22",{"date":545,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-21",{"date":547,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-20",{"date":549,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-17",{"date":551,"open":552,"high":553,"low":554,"close":15,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":15},"2025-10-16",9.37,9.55,9.2,0.05,0.53,531400,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2025-10-15",9.89,9.188,9.35,-0.65,-6.5,796100,{"date":567,"open":560,"high":17,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2025-10-14",9.26,10,0.26,2.67,737100,{"date":574,"open":575,"high":576,"low":562,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2025-10-13",9.71,9.96,9.74,0.04,0.41,203600,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2025-10-10",9.69,9.858,9.36,9.7,-0.18,-1.82,226100,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":593},"2025-10-09",9.53,9.88,9.23,0.27,2.81,416100,{"date":599,"open":562,"high":600,"low":18,"close":601,"change":579,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2025-10-08",10.018,9.61,4.46,184700,{"date":605,"open":606,"high":607,"low":608,"close":554,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":554},"2025-10-07",10.27,11.43,9.047,-0.72,-7.26,366500,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2025-10-06",11.41,13.25,9.19,9.92,-1.13,-10.23,862100,{"date":622,"open":623,"high":170,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2025-10-03",12.68,8,11.05,-1.64,-12.92,914700,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2025-10-02",10.13,13.8,9.57,12.69,2.37,22.97,815000,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2025-10-01",9.04,10.427,8.58,10.32,1.29,14.29,84900,{"date":648,"open":15,"high":15,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2025-09-30",8.71,9.03,-0.33,-3.53,30400,{"date":655,"open":656,"high":657,"low":658,"close":585,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":585},"2025-09-29",8.84,9.68,8.7,0.37,4.12,1689100,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":570,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2025-09-26",8.73,9.08,8.64,8.99,2.98,379100,{"date":671,"open":672,"high":673,"low":674,"close":664,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":664},"2025-09-25",8.3,8.78,8.24,0.44,5.31,837100,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":150,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2025-09-24",8.635,8.95,7.51,8.29,-2.81,1552500,{"date":687,"open":688,"high":689,"low":672,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2025-09-23",8.66,8.72,8.53,-0.09,-1.04,556000,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2025-09-22",8.63,8.85,8.32,8.62,0.22,2.62,1192000,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2025-09-19",8.52,8.26,8.4,-0.125,-1.47,205300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2025-09-18",8.25,8.59,8.1,8.525,0.365,4.47,722600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2025-09-17",8.07,8.2,7.91,8.16,0.09,1.12,364100,{"date":730,"open":731,"high":722,"low":732,"close":722,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":722},"2025-09-16",7.68,7.6,0.39,5.08,1379700,{"date":737,"open":738,"high":739,"low":740,"close":731,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":731},"2025-09-15",7.19,7.815,6.62,0.65,9.25,127200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2025-09-12",7.2,7.43,6.74,7.03,-0.4,-5.38,10700,{"date":754,"open":755,"high":747,"low":755,"close":747,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":747},"2025-09-11",6.91,0.295,4.13,287600,{"date":760,"open":761,"high":746,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2025-09-10",6.89,6.821,7.135,0.335,4.93,452900,{"date":768,"open":769,"high":770,"low":740,"close":771,"change":38,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2025-09-09",6.805,7.1,6.8,-3,228600,{"date":775,"open":776,"high":770,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2025-09-08",6.67,6.51,7.01,-0.04,-0.57,180500,{"date":783,"open":771,"high":784,"low":785,"close":786,"change":555,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2025-09-05",7.46,6.555,7.05,0.71,351200,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2025-09-04",7,-0.2,-2.78,2000,{"date":796,"open":797,"high":682,"low":798,"close":746,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":746},"2025-09-03",6.6,6.59,0.34,4.96,246200,{"date":803,"open":804,"high":791,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2025-09-02",6.5,6.86,0.02,0.29,23100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2025-08-29",6.46,7.02,6.84,-0.15,-2.15,50500,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":779,"percent_change":780,"volume":822,"transactions":9,"vwap":820},"2025-08-28",6.85,6.99,6.52,8500,{"date":824,"open":825,"high":749,"low":826,"close":749,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":749},"2025-08-27",6.873,6.87,0.23,3.38,2300,{"date":831,"open":832,"high":833,"low":834,"close":771,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":771},"2025-08-26",6.9,7.025,6.375,-0.14,-2.02,42900,{"date":839,"open":804,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2025-08-25",7.255,6.13,6.94,0.36,5.47,85100,{"date":847,"open":797,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2025-08-22",6.66,6.58,-0.37,-5.32,1800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":16,"percent_change":16,"volume":859,"transactions":9,"vwap":858},"2025-08-21",7.14,7.16,6.18,6.95,14900,{"date":861,"open":862,"high":863,"low":862,"close":858,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":858},"2025-08-20",6.24,7.55,0.69,11.02,84000,{"date":868,"open":826,"high":826,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2025-08-19",6.06,6.26,-0.611,-8.89,6700,{"date":875,"open":876,"high":791,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2025-08-18",5.95,5.8,6.871,0.916,15.38,54800,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":16,"percent_change":16,"volume":885,"transactions":9,"vwap":884},"2025-08-15",5.955,2,{"date":887,"open":888,"high":888,"low":889,"close":884,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":884},"2025-08-14",6.21,5.51,-0.315,-5.02,4100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2025-08-13",6.79,6.006,6.27,-0.68,-9.78,4700,{"date":902,"open":903,"high":904,"low":905,"close":858,"change":150,"percent_change":906,"volume":907,"transactions":9,"vwap":858},"2025-08-12",7.23,7.38,6.02,-3.34,26600,{"date":909,"open":910,"high":910,"low":855,"close":738,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":738},"2025-08-11",7.7,-0.44,-5.77,22900,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2025-08-08",7.44,7.9,7.63,0.19,2.55,8800,{"date":923,"open":732,"high":924,"low":856,"close":916,"change":143,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2025-08-07",7.64,-4.49,12900,{"date":928,"open":929,"high":713,"low":930,"close":931,"change":779,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2025-08-06",7.77,7.625,7.79,-0.51,248900,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2025-08-05",7.5,8.35,7.83,0.42,5.67,404600,{"date":943,"open":924,"high":944,"low":945,"close":946,"change":143,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2025-08-04",8.45,7.3,7.41,-4.51,518100,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2025-08-01",7.82,7.4,7.76,-0.08,-1.02,267600,{"date":958,"open":959,"high":917,"low":952,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2025-07-31",7.66,7.84,0.21,2.75,278100,{"date":965,"open":966,"high":967,"low":968,"close":918,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":918},"2025-07-30",6.28,7.8,6.1,1.33,21.11,797400,{"date":973,"open":855,"high":746,"low":877,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2025-07-29",6.3,-0.84,-11.76,184400,{"date":979,"open":980,"high":981,"low":980,"close":855,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":855},"2025-07-28",5.94,7.45,1.19,20,191400,{"date":986,"open":987,"high":988,"low":989,"close":876,"change":990,"percent_change":727,"volume":991,"transactions":9,"vwap":876},"2025-07-25",5.96,6.34,5.66,0.066,178600,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2025-07-24",6.01,6.25,5.884,-0.306,-4.94,13200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":733,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2025-07-23",6.08,6.4,5.85,6.19,6.72,34900,{"date":1009,"open":1010,"high":1011,"low":171,"close":877,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":877},"2025-07-22",5.37,6.82,0.265,4.79,99600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2025-07-21",5.76,6.12,5.283,5.535,0.045,0.82,17389,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2025-07-18",5.697,6.03,5.409,5.49,-0.045,-0.81,7244,{"date":1034,"open":1035,"high":1004,"low":1036,"close":1020,"change":1030,"percent_change":1031,"volume":1037,"transactions":9,"vwap":1020},"2025-07-17",5.445,5.4,2044,{"date":1039,"open":1040,"high":1018,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2025-07-16",5.679,5.184,5.58,-0.54,-8.82,14178,{"date":1047,"open":1018,"high":888,"low":1048,"close":1018,"change":587,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1018},"2025-07-15",5.688,-2.86,1356,{"date":1052,"open":888,"high":1053,"low":1018,"close":974,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":974},"2025-07-14",6.381,-0.081,-1.27,6222,{"date":1058,"open":1018,"high":1059,"low":1018,"close":1053,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1053},"2025-07-11",6.48,0.135,2.16,1111,{"date":1064,"open":1059,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2025-07-10",6.723,6.048,6.246,-0.225,-3.48,4533,{"date":1072,"open":1073,"high":1073,"low":888,"close":1074,"change":726,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2025-07-09",6.561,6.471,1.41,467,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1053,"change":587,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1053},"2025-07-08",6.219,6.75,5.868,-2.74,6000,{"date":1085,"open":888,"high":848,"low":888,"close":1073,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1073},"2025-07-07",-0.099,-1.49,944,{"date":1090,"open":1091,"high":1092,"low":1091,"close":848,"change":691,"percent_change":1093,"volume":1094,"transactions":9,"vwap":848},"2025-07-03",6.615,6.687,-1.33,711,{"date":1096,"open":1097,"high":1080,"low":1097,"close":1080,"change":1098,"percent_change":658,"volume":1099,"transactions":9,"vwap":1080},"2025-07-02",6.282,0.54,1833,{"date":1101,"open":888,"high":1102,"low":1027,"close":888,"change":1103,"percent_change":635,"volume":1104,"transactions":9,"vwap":888},"2025-07-01",6.57,0.144,14867,{"date":1106,"open":1107,"high":1108,"low":940,"close":1109,"change":1060,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2025-06-30",5.742,6.39,6.066,2.28,46767,{"date":1113,"open":1018,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2025-06-27",6.228,5.652,5.931,-0.108,-1.79,59144,{"date":1121,"open":1079,"high":1122,"low":980,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2025-06-26",7.29,6.039,-0.387,-6.02,184744,{"date":1128,"open":1080,"high":1080,"low":974,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2025-06-25",6.426,0.099,1.56,150978,{"date":1134,"open":1067,"high":1135,"low":1067,"close":1136,"change":691,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2025-06-24",6.534,6.327,-1.4,3789,{"date":1140,"open":1059,"high":1080,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2025-06-23",6.102,6.417,0.117,1.86,6833,{"date":1147,"open":1148,"high":1080,"low":1066,"close":974,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":974},"2025-06-20",6.552,-0.441,-6.54,17378,{"date":1153,"open":848,"high":813,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2025-06-18",6.489,6.741,0.153,2.32,633,{"date":1160,"open":813,"high":813,"low":1059,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2025-06-17",6.588,0.108,1.67,2022,{"date":1166,"open":813,"high":813,"low":974,"close":1059,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1059},"2025-06-16",0.243,3.9,367,{"date":1171,"open":1154,"high":1073,"low":888,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2025-06-13",6.237,-0.063,-1,6344,{"date":1177,"open":1080,"high":1080,"low":888,"close":974,"change":1030,"percent_change":1178,"volume":1179,"transactions":9,"vwap":974},"2025-06-12",-0.71,489,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-06-11",6.633,6.705,6.318,6.345,-0.495,-7.24,1222,{"date":1190,"open":1079,"high":813,"low":980,"close":813,"change":1191,"percent_change":748,"volume":1192,"transactions":9,"vwap":813},"2025-06-10",0.432,29544,{"date":1194,"open":1195,"high":813,"low":1004,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2025-06-09",6.795,6.408,-0.072,-1.11,33722,{"date":1201,"open":1102,"high":1202,"low":1203,"close":1059,"change":1043,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1059},"2025-06-06",6.885,5.832,-7.69,75467,{"date":1207,"open":1208,"high":715,"low":1080,"close":812,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":812},"2025-06-05",8.019,-0.99,-12.36,130700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2025-06-04",8.19,8.46,7.92,8.01,-0.153,-1.87,2778,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1197,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2025-06-03",8.442,7.965,8.163,-0.87,933,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1021,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2025-06-02",7.938,8.235,0.55,1567,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1214,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1214},"2025-05-30",8.91,8.091,-0.405,-4.71,79200,{"date":1242,"open":1243,"high":1244,"low":1216,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-05-29",8.55,9.18,8.595,0.207,2.47,43067,{"date":1250,"open":666,"high":1251,"low":715,"close":1252,"change":1253,"percent_change":109,"volume":1254,"transactions":9,"vwap":1252},"2025-05-28",8.712,8.388,-0.027,3733,{"date":1256,"open":664,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-05-27",8.82,7.956,8.415,0.063,0.75,1289,{"date":1264,"open":1265,"high":1257,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-05-23",8.28,8.352,-0.27,-3.13,6800,{"date":1271,"open":666,"high":664,"low":1214,"close":1272,"change":1273,"percent_change":1082,"volume":1274,"transactions":9,"vwap":1272},"2025-05-22",8.622,-0.243,40167,{"date":1276,"open":666,"high":1236,"low":1265,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-05-21",8.865,0.225,2.6,23111,{"date":1282,"open":18,"high":1283,"low":1284,"close":666,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":666},"2025-05-20",9.45,8.109,0.081,0.95,53633,{"date":1289,"open":18,"high":1290,"low":1214,"close":1291,"change":1149,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2025-05-19",9.27,8.559,-4.9,8700,{"date":1295,"open":666,"high":585,"low":715,"close":18,"change":1098,"percent_change":1296,"volume":1297,"transactions":9,"vwap":18},"2025-05-16",6.38,6578,{"date":1299,"open":1300,"high":664,"low":1300,"close":1215,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1215},"2025-05-15",7.875,0.18,2.17,17856,{"date":1305,"open":1306,"high":1243,"low":1306,"close":1265,"change":1267,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1265},"2025-05-14",7.74,-3.16,4656,{"date":1310,"open":1311,"high":1243,"low":1312,"close":1243,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1243},"2025-05-13",7.812,7.776,0.495,6.15,21278,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-05-12",8.568,7.065,8.055,-0.513,-5.99,12222,{"date":1325,"open":1326,"high":1277,"low":1327,"close":1318,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1318},"2025-05-09",8.541,8.208,-0.333,-3.74,12667,{"date":1332,"open":1243,"high":1283,"low":1208,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-05-08",8.901,0.018,0.2,13600,{"date":1338,"open":715,"high":1339,"low":938,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-05-07",9.72,8.883,1.053,13.45,11211,{"date":1345,"open":1346,"high":666,"low":1346,"close":938,"change":1031,"percent_change":1347,"volume":1062,"transactions":9,"vwap":938},"2025-05-06",7.695,-9.38,{"date":1349,"open":1236,"high":1236,"low":666,"close":666,"change":1021,"percent_change":1350,"volume":1351,"transactions":9,"vwap":666},"2025-05-05",0.52,178,{"date":1353,"open":1354,"high":664,"low":1354,"close":1245,"change":587,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1245},"2025-05-02",8.334,-2.05,400,{"date":1358,"open":1217,"high":18,"low":1217,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-05-01",8.775,-0.054,-0.61,333,{"date":1364,"open":1365,"high":1365,"low":1243,"close":1366,"change":1054,"percent_change":1367,"volume":1169,"transactions":9,"vwap":1366},"2025-04-30",9.09,8.829,-0.91,{"date":1369,"open":1236,"high":1236,"low":1370,"close":1236,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1236},"2025-04-29",8.811,-0.351,-3.79,322,{"date":1375,"open":1365,"high":1376,"low":1365,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-04-28",9.63,9.261,0.261,2.9,5778,{"date":1382,"open":1320,"high":1383,"low":1320,"close":18,"change":1384,"percent_change":953,"volume":752,"transactions":9,"vwap":18},"2025-04-25",9.441,0.648,{"date":1386,"open":1214,"high":1326,"low":1214,"close":1266,"change":1173,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1266},"2025-04-24",-0.75,45433,{"date":1390,"open":1391,"high":1259,"low":1391,"close":1259,"change":1278,"percent_change":962,"volume":1392,"transactions":9,"vwap":1259},"2025-04-23",7.731,2500,{"date":1394,"open":1266,"high":1266,"low":1214,"close":1214,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1214},"2025-04-22",-0.162,-1.94,167,{"date":1399,"open":1215,"high":1243,"low":1216,"close":1266,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1266},"2025-04-21",0.252,3.11,1533,{"date":1404,"open":1405,"high":1405,"low":1406,"close":715,"change":16,"percent_change":16,"volume":1407,"transactions":9,"vwap":715},"2025-04-17",8.37,7.839,133,{"date":1409,"open":1410,"high":1411,"low":1410,"close":715,"change":1218,"percent_change":1412,"volume":1413,"transactions":9,"vwap":715},"2025-04-16",7.749,8.262,-1.85,1767,{"date":1415,"open":1416,"high":1416,"low":938,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-04-15",8.271,8.253,0.378,4.8,2467,{"date":1422,"open":1423,"high":1424,"low":1306,"close":1300,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1300},"2025-04-14",8.0010004,8.217,-0.126,-1.57,967,{"date":1429,"open":1430,"high":1423,"low":1430,"close":1423,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1423},"2025-04-11",7.47,0.351,4.59,1311,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":16,"percent_change":16,"volume":1439,"transactions":9,"vwap":1438},"2025-04-10",7.425,8.118,7.65,7656,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1438,"change":1301,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1438},"2025-04-09",7.317,8.325,2.41,49389,{"date":1447,"open":1217,"high":1236,"low":1184,"close":1430,"change":1043,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1430},"2025-04-08",-6.74,119478,{"date":1451,"open":746,"high":715,"low":746,"close":1217,"change":16,"percent_change":16,"volume":1094,"transactions":9,"vwap":1217},"2025-04-07",{"date":1453,"open":1454,"high":715,"low":1454,"close":1217,"change":691,"percent_change":1198,"volume":1455,"transactions":9,"vwap":1217},"2025-04-04",7.803,1456,{"date":1457,"open":1454,"high":1223,"low":1454,"close":715,"change":16,"percent_change":16,"volume":1458,"transactions":9,"vwap":715},"2025-04-03",533,{"date":1460,"open":1461,"high":1215,"low":1216,"close":715,"change":16,"percent_change":16,"volume":1462,"transactions":9,"vwap":715},"2025-04-02",8.073,26233,{"date":1464,"open":715,"high":1437,"low":1465,"close":715,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":715},"2025-04-01",7.929,0.054,0.67,5311,{"date":1470,"open":1217,"high":1471,"low":1216,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-03-31",8.424,8.046,0.036,0.45,3378,{"date":1477,"open":1237,"high":1215,"low":1454,"close":1217,"change":1478,"percent_change":851,"volume":1479,"transactions":9,"vwap":1217},"2025-03-28",-0.45,2011,{"date":1481,"open":1215,"high":1215,"low":1215,"close":1215,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1215},"2025-03-27",0.342,4.21,244,{"date":1486,"open":1487,"high":1215,"low":1230,"close":1437,"change":1197,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1437},"2025-03-26",8.199,-0.88,700,{"date":1491,"open":1311,"high":1231,"low":1311,"close":1214,"change":595,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1214},"2025-03-25",3.41,1389,{"date":1495,"open":1437,"high":1405,"low":1216,"close":1216,"change":1478,"percent_change":751,"volume":1496,"transactions":9,"vwap":1216},"2025-03-24",1878,{"date":1498,"open":1499,"high":1405,"low":1500,"close":1405,"change":726,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1405},"2025-03-21",8.361,7.911,1.09,1089,{"date":1504,"open":1300,"high":1265,"low":1300,"close":1265,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1265},"2025-03-20",0.855,11.52,6522,{"date":1509,"open":1214,"high":1214,"low":1436,"close":1436,"change":1267,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1436},"2025-03-19",-3.51,1889,{"date":1513,"open":1461,"high":1215,"low":1438,"close":1346,"change":1278,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1346},"2025-03-18",3.01,1100,{"date":1517,"open":1518,"high":1216,"low":1436,"close":1430,"change":1478,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1430},"2025-03-17",7.614,-5.68,956,{"date":1522,"open":1487,"high":1487,"low":1216,"close":1216,"change":16,"percent_change":16,"volume":1515,"transactions":9,"vwap":1216},"2025-03-14",{"date":1524,"open":1405,"high":1525,"low":1216,"close":1216,"change":1117,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1216},"2025-03-13",8.604,-1.35,10856,{"date":1529,"open":938,"high":1530,"low":938,"close":1531,"change":1162,"percent_change":1532,"volume":1088,"transactions":9,"vwap":1531},"2025-03-12",8.082,8.028,1.36,{"date":1534,"open":1535,"high":1530,"low":1535,"close":1216,"change":16,"percent_change":16,"volume":1536,"transactions":9,"vwap":1216},"2025-03-11",7.848,1633,{"date":1538,"open":1539,"high":1405,"low":1539,"close":1216,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1216},"2025-03-10",7.56,-0.252,-3.08,2622,{"date":1544,"open":1424,"high":1424,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-03-07",7.515,8.172,-0.216,-2.58,1911,{"date":1551,"open":715,"high":1552,"low":1216,"close":1252,"change":1553,"percent_change":1554,"volume":1308,"transactions":9,"vwap":1252},"2025-03-06",8.685,0.288,3.56,{"date":1556,"open":1557,"high":715,"low":1557,"close":715,"change":595,"percent_change":1558,"volume":1559,"transactions":9,"vwap":715},"2025-03-05",7.452,3.45,12889,{"date":1561,"open":1562,"high":938,"low":1563,"close":938,"change":691,"percent_change":1564,"volume":1392,"transactions":9,"vwap":938},"2025-03-04",7.758,7.434,-1.14,{"date":1566,"open":1567,"high":715,"low":1567,"close":1216,"change":16,"percent_change":16,"volume":1568,"transactions":9,"vwap":1216},"2025-03-03",7.857,10289,{"date":1570,"open":1571,"high":1217,"low":1562,"close":1216,"change":1054,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1216},"2025-02-28",7.947,-1.01,1189,{"date":1575,"open":938,"high":1576,"low":1438,"close":1423,"change":1378,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1423},"2025-02-27",8.613,3.37,9311,{"date":1580,"open":1217,"high":1581,"low":1306,"close":1306,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1306},"2025-02-26",8.469,0.198,2.63,4722,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1371,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-02-25",7.578,7.785,6.867,7.542,-4.45,4200,{"date":1594,"open":1214,"high":1257,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-02-24",7.299,7.893,-0.234,-2.88,3989,{"date":1601,"open":1602,"high":1257,"low":715,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-02-21",8.748,8.127,-0.612,-7,7989,{"date":1608,"open":1320,"high":18,"low":1224,"close":1609,"change":1582,"percent_change":1157,"volume":1610,"transactions":9,"vwap":1609},"2025-02-20",8.739,10989,{"date":1612,"open":1122,"high":1283,"low":746,"close":1326,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1326},"2025-02-19",1.431,20.13,73911,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-02-18",7.245,6.93,7.11,-0.135,-1.86,2422,{"date":1625,"open":1620,"high":1626,"low":1620,"close":1618,"change":1425,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1618},"2025-02-14",7.272,-1.71,4133,{"date":1630,"open":1631,"high":1632,"low":813,"close":1632,"change":1285,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-02-13",7.074,7.371,1.11,43089,{"date":1636,"open":1637,"high":1306,"low":813,"close":1122,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1122},"2025-02-12",7.335,-0.171,-2.29,11989,{"date":1642,"open":848,"high":1306,"low":1182,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-02-11",7.461,0.837,12.64,16300,{"date":1648,"open":1155,"high":746,"low":1196,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-02-10",6.624,-0.324,-4.66,922,{"date":1654,"open":1319,"high":1655,"low":1619,"close":1656,"change":1197,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-02-07",7.227,6.948,-1.03,14756,{"date":1660,"open":1080,"high":1661,"low":1080,"close":812,"change":595,"percent_change":1662,"volume":1663,"transactions":9,"vwap":812},"2025-02-06",7.092,4,6511,{"date":1665,"open":1108,"high":1666,"low":1108,"close":1080,"change":843,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1080},"2025-02-05",7.011,5.63,83244,{"date":1670,"open":1671,"high":1672,"low":1018,"close":1108,"change":691,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1108},"2025-02-04",6.309,6.678,-1.39,3867,{"date":175,"open":1018,"high":1676,"low":1018,"close":1059,"change":843,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1059},6.921,5.88,18278]