[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PN":3,"homepage-market-summary":29,"stock-historical-PN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PN","2026-10-07",{"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},"PN Smart Energy Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","PN Smart Energy Ltd is a solar photovoltaic (PV) product provider focused on manufacturing and selling solar cables and connectors. The company operates as an independent power provider (IPP) focused on the development of clean power stations, critical energy materials, and intelligent energy infrastructure. Through its PNTECH brand, the company also manufactures photovoltaic cables and connectors, serving customers across various countries and regions.","115",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.4,2.5,2.37,2.44,-0.04,-1.64,34433.897373,256,2.4264,40,1.7711,616366.5426981554,1.6,402,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},87.4,426278,155591472.217237,-95.24,"2025-04-25",[182,183,192,203,214,224,234,244,252,260,269,279,289,299,310,318,329,340,348,355,362,368,374,382,390,400,407,415,423,430,439,447,453,460,467,474,481,488,495,502,509,519,528,538,549,558,569,579,590,601,611,622,632,643,653,664,674,684,693,700,707,713,721,727,733,737,743,749,754,760,766,771,775,782,788,792,799,804,810,815,821,829,835,839,845,850,857,862,869,877,884,887,892,898,902,907,912,917,920,927,935,942,950,959,967,976,984,992,1001,1010,1019,1026,1032,1036,1042,1047,1052,1055,1060,1067,1074,1081,1087,1092,1099,1104,1109,1116,1122,1128,1135,1142,1150,1159,1167,1173,1181,1187,1192,1200,1208,1215,1222,1229,1233,1240,1244,1251,1257,1263,1269,1274,1281,1288,1292,1296,1303,1309,1314,1321,1327,1331,1338,1343,1347,1354,1359,1365,1370,1376,1380,1387,1392,1399,1405,1412,1418,1424,1432,1438,1444,1451,1458,1462,1466,1474,1480,1487,1495,1500,1506,1510,1515,1522,1530,1538,1544,1550,1556,1563,1568,1574,1579,1586,1593,1598,1602,1606,1609,1614,1619,1624,1628,1634,1642,1648,1652,1657,1661,1664,1668,1673,1678,1683,1689,1696,1701,1704,1710,1717,1724,1728,1733,1740,1744,1748,1754,1758,1761,1766,1772,1780,1784,1789,1792,1798,1802,1806,1814,1820,1826,1829,1833,1836,1842,1846,1850,1857,1865,1868,1873,1880,1885,1891,1896,1902,1908,1915,1919,1925,1931,1939,1945,1951,1958,1964,1972,1975,1981,1986,1994,2001,2008,2014,2022,2027,2032,2038,2044,2051,2060,2066,2074,2080,2089,2098,2106,2112,2119,2127,2136,2142,2149,2156,2161,2165,2173,2181,2187,2193,2200,2209,2214,2219,2224,2231,2237,2245,2252,2260,2265,2272,2277,2283,2287,2293,2300,2305,2311,2316,2321,2327,2332,2336,2341,2347,2351,2357,2361,2365,2368,2372,2380,2383,2389,2394,2399,2404,2410,2414,2420,2424,2428,2431,2434,2436,2439,2445,2450,2456,2458,2461,2465,2468,2472],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":16,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",2.48,2.38,0.02,0.83,88602.05796,366,2.4285,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",2.66,2.8601,2.29,2.42,-0.17,-6.56,393536.613616,1491,2.5943,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",2.77,2.82,2.57,2.59,-0.16,-5.82,78126.841835,357,2.6856,{"date":215,"open":205,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",2.8,2.69,2.75,0.01,0.36,55668.601675,336,2.7516,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",2.83,2.71,2.74,-0.1,-3.52,54748.51918,359,2.7658,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",2.81,2.84,2.7,0.22,8.4,991920.094763,7294,2.7495,{"date":245,"open":216,"high":226,"low":246,"close":247,"change":44,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",2.58,2.62,-7.42,92745.419749,478,2.7076,{"date":253,"open":206,"high":254,"low":238,"close":226,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",3,0.03,1.07,198145.32777,1188,2.8733,{"date":261,"open":216,"high":262,"low":263,"close":216,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",2.93,2.73,-0.025,-0.88,61058.776731,444,2.8421,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",2.95,3.06,2.825,-0.065,-2.25,130735.802672,1076,2.9153,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",2.89,3.07,2.72,0.06,2.12,232110.543965,1092,2.9083,{"date":290,"open":291,"high":292,"low":293,"close":226,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",2.76,2.9,2.721,0.04,1.43,78376.134623,591,2.8019,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",2.64,2.87,2.5377,2.79,0.16,6.08,219173.495999,788,2.7208,{"date":311,"open":197,"high":238,"low":197,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",2.63,0.14,5.62,210672.309382,982,2.6,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",2.39,2.585,2.2056,2.49,0.08,3.32,240154.085119,983,2.434,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",2.03,2.6492,1.9609,2.41,0.39,19.31,455940.265181,2239,2.2831,{"date":341,"open":186,"high":197,"low":25,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",2.02,-0.38,-15.83,209169.132547,1182,2.123,{"date":349,"open":17,"high":18,"low":17,"close":15,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",-0.03,-1.23,19330.387632,197,2.4061,{"date":356,"open":18,"high":18,"low":15,"close":357,"change":294,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",2.43,1.67,29886.923369,319,2.4195,{"date":363,"open":18,"high":364,"low":186,"close":320,"change":19,"percent_change":365,"volume":366,"transactions":22,"vwap":367},"2026-09-09",2.45,-1.65,54773.807839,2.4069,{"date":369,"open":15,"high":18,"low":15,"close":357,"change":284,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",2.53,53517.070356,362,2.4196,{"date":375,"open":376,"high":320,"low":377,"close":17,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",2.36,2.3,0,35777.569913,391,2.3565,{"date":383,"open":185,"high":185,"low":384,"close":17,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",2.33,-0.05,-2.07,79691.360245,574,2.4065,{"date":391,"open":392,"high":393,"low":394,"close":197,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",2.55,2.6497,2.35,-0.18,-6.92,65915.573031,558,2.5034,{"date":401,"open":247,"high":402,"low":370,"close":317,"change":19,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",2.67,-1.52,100385.334844,528,2.5789,{"date":408,"open":238,"high":205,"low":409,"close":301,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",2.61,-0.09,-3.3,65298.8408,503,2.6792,{"date":416,"open":226,"high":417,"low":418,"close":263,"change":229,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",2.9499,2.7002,-3.53,97944.763611,659,2.7676,{"date":424,"open":425,"high":426,"low":304,"close":226,"change":255,"percent_change":256,"volume":427,"transactions":428,"vwap":429},"2026-08-27",2.845,2.8975,99474.152682,751,2.8332,{"date":431,"open":432,"high":433,"low":247,"close":216,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",2.68,3.05,0.15,5.66,364921.752776,2335,2.8558,{"date":440,"open":301,"high":441,"low":247,"close":442,"change":144,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",2.6799,2.65,-0.75,53741.992583,691,2.6455,{"date":448,"open":442,"high":227,"low":247,"close":402,"change":219,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",0.38,152052.052014,951,2.6662,{"date":454,"open":227,"high":227,"low":301,"close":194,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",-0.06,-2.21,127595.083159,736,2.6633,{"date":461,"open":263,"high":462,"low":442,"close":283,"change":350,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",2.78,-1.09,275265.697963,935,2.695,{"date":468,"open":228,"high":469,"low":442,"close":218,"change":294,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.7699,1.48,470997.194024,2764,2.7195,{"date":475,"open":476,"high":292,"low":432,"close":227,"change":229,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",2.85,-3.56,199982.929894,1150,2.7942,{"date":482,"open":442,"high":206,"low":332,"close":236,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",0.17,6.44,192379.75642,1453,2.7592,{"date":489,"open":206,"high":490,"low":312,"close":301,"change":209,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",2.8242,-5.71,127446.245341,1937,2.7455,{"date":496,"open":302,"high":271,"low":216,"close":216,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",-0.11,-3.78,236494.97498,2149,2.8501,{"date":503,"open":254,"high":282,"low":292,"close":504,"change":120,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",2.91,-3.96,319320.144369,3088,2.9826,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":120,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",3.115,3.19,2.99,3.03,-3.81,202219.838679,2636,3.0954,{"date":520,"open":521,"high":522,"low":206,"close":523,"change":455,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",3.13,3.2,3.15,-1.87,774107.747939,7338,3.0961,{"date":529,"open":254,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",3.6,2.56,3.21,-5.08,-61.28,2491735.639988,23457,3.3001,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",7.3,15.4,6.65,8.29,1.4,20.32,12599486.956676,199839,11.5458,{"date":550,"open":551,"high":540,"low":552,"close":553,"change":198,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",7.04,5.96,6.89,-2.41,202379.784739,4931,6.6977,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",7.91,8.18,6.7,7.06,-1.37,-16.25,239740.198078,4386,7.3999,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",15.39,6.71,8.43,-8.84,-51.19,613839.915843,10923,9.2402,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",15.04,18.335,13.71,17.27,-6.4,-27.04,735976.253789,13423,16.8673,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",20.37,24,13.6668,23.67,12.95,120.8,8262494.699722,208348,18.1509,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":27,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",10.18,11,8.78,10.72,17.54,233238.890497,3096,9.9214,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",9.8,10.03,8.89,9.12,-1.02,-10.06,82952.248876,1148,9.4158,{"date":623,"open":624,"high":604,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",9.3,8.69,10.14,2.16,27.07,225932.560456,4270,9.7175,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",10.97,12.78,7.86,7.98,-1.46,-15.47,1741969.688144,40285,11.3986,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":256,"volume":650,"transactions":651,"vwap":652},"2026-07-23",8,10,7.7,9.44,0.1,658835.770062,9977,8.6117,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",4.26,9.9,4.18,9.34,5.31,131.76,12096465.25705,178288,8.6288,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",3.84,4.3,4.03,-0.29,-6.71,6816.148194,198,4.0967,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",4.39,3.99,4.32,0.21,5.11,5194.09052,176,4.1789,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",3.81,4.49,3.76,4.11,0.29,7.59,86600,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":284,"percent_change":27,"volume":699,"transactions":9,"vwap":698},"2026-07-16",3.79,3.88,3.754,3.82,2700,{"date":701,"open":702,"high":703,"low":704,"close":688,"change":19,"percent_change":705,"volume":706,"transactions":9,"vwap":688},"2026-07-15",3.78,3.888,3.75,-1.05,9000,{"date":708,"open":709,"high":709,"low":702,"close":710,"change":395,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-14",4.02,3.8,-4.52,7700,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",3.69,4.141,3.98,0.24,6.42,32800,{"date":722,"open":686,"high":723,"low":724,"close":724,"change":350,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",3.9,3.74,-0.8,10500,{"date":728,"open":729,"high":730,"low":704,"close":729,"change":144,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",3.77,3.83,-0.53,5100,{"date":734,"open":698,"high":698,"low":729,"close":695,"change":144,"percent_change":735,"volume":736,"transactions":9,"vwap":695},"2026-07-08",-0.52,7300,{"date":738,"open":686,"high":739,"low":710,"close":686,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":686},"2026-07-07",3.895,-0.08,-2.06,8800,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":219,"percent_change":748,"volume":736,"transactions":9,"vwap":747},"2026-07-06",4.145,3.85,3.89,0.26,{"date":750,"open":730,"high":751,"low":730,"close":696,"change":144,"percent_change":752,"volume":753,"transactions":9,"vwap":696},"2026-07-02",4.1,-0.51,34100,{"date":755,"open":666,"high":756,"low":729,"close":723,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":723},"2026-07-01",4.055,0.13,3.45,34200,{"date":761,"open":762,"high":746,"low":762,"close":729,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":729},"2026-06-30",3.71,0.05,1.34,11000,{"date":767,"open":768,"high":768,"low":762,"close":769,"change":378,"percent_change":378,"volume":770,"transactions":9,"vwap":769},"2026-06-29",3.95,3.72,10000,{"date":772,"open":773,"high":686,"low":773,"close":769,"change":649,"percent_change":291,"volume":774,"transactions":9,"vwap":769},"2026-06-26",3.61,29900,{"date":776,"open":777,"high":778,"low":530,"close":779,"change":410,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",3.73,3.92,3.62,-2.43,52600,{"date":783,"open":729,"high":784,"low":785,"close":762,"change":763,"percent_change":786,"volume":787,"transactions":9,"vwap":762},"2026-06-24",3.86,3.66,1.37,47500,{"date":789,"open":688,"high":768,"low":773,"close":785,"change":434,"percent_change":790,"volume":791,"transactions":9,"vwap":785},"2026-06-23",4.27,31600,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":229,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",3.64,3.875,3.51,-2.77,20900,{"date":800,"open":801,"high":746,"low":802,"close":773,"change":313,"percent_change":668,"volume":803,"transactions":9,"vwap":773},"2026-06-18",3.57,3.48,39400,{"date":805,"open":806,"high":729,"low":807,"close":808,"change":378,"percent_change":378,"volume":809,"transactions":9,"vwap":808},"2026-06-17",3.52,3.4,3.47,30700,{"date":811,"open":666,"high":717,"low":807,"close":808,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":808},"2026-06-16",-0.42,-10.8,93100,{"date":816,"open":817,"high":818,"low":696,"close":747,"change":819,"percent_change":670,"volume":820,"transactions":9,"vwap":747},"2026-06-15",4.09,4.215,-0.28,64500,{"date":822,"open":823,"high":824,"low":778,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",4.21,4.5,4.17,-0.13,-3.02,77700,{"date":830,"open":696,"high":687,"low":831,"close":667,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":667},"2026-06-11",3.735,0.53,14.06,202500,{"date":836,"open":785,"high":837,"low":530,"close":729,"change":294,"percent_change":256,"volume":838,"transactions":9,"vwap":729},"2026-06-10",4.084,142500,{"date":840,"open":841,"high":842,"low":758,"close":777,"change":105,"percent_change":843,"volume":844,"transactions":9,"vwap":777},"2026-06-09",3.91,4.24,-11.4,420300,{"date":846,"open":513,"high":637,"low":513,"close":823,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":823},"2026-06-08",1.25,42.23,11822800,{"date":851,"open":852,"high":853,"low":227,"close":854,"change":740,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-05",3.14,3.25,2.96,-2.63,39500,{"date":858,"open":859,"high":860,"low":86,"close":86,"change":115,"percent_change":861,"volume":809,"transactions":9,"vwap":86},"2026-06-04",3.27,3.36,-9.52,{"date":863,"open":864,"high":865,"low":866,"close":860,"change":19,"percent_change":867,"volume":868,"transactions":9,"vwap":860},"2026-06-03",3.33,3.7,3.317,-1.18,37400,{"date":870,"open":871,"high":872,"low":873,"close":807,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":807},"2026-06-02",3.58,3.616,3.278,-0.255,-6.98,27400,{"date":878,"open":879,"high":717,"low":806,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",3.68,3.655,-0.095,-2.53,85400,{"date":885,"open":688,"high":886,"low":704,"close":704,"change":144,"percent_change":731,"volume":720,"transactions":9,"vwap":704},"2026-05-29",3.97,{"date":888,"open":666,"high":889,"low":729,"close":729,"change":455,"percent_change":890,"volume":891,"transactions":9,"vwap":729},"2026-05-28",4,-1.57,36500,{"date":893,"open":894,"high":667,"low":686,"close":730,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":730},"2026-05-27",4.23,-0.49,-11.34,62000,{"date":899,"open":668,"high":900,"low":889,"close":678,"change":679,"percent_change":680,"volume":901,"transactions":9,"vwap":678},"2026-05-26",5.092,104500,{"date":903,"open":894,"high":904,"low":751,"close":689,"change":120,"percent_change":905,"volume":906,"transactions":9,"vwap":689},"2026-05-22",4.28,-2.84,26000,{"date":908,"open":768,"high":909,"low":768,"close":894,"change":748,"percent_change":910,"volume":911,"transactions":9,"vwap":894},"2026-05-21",4.253,6.55,31900,{"date":913,"open":747,"high":914,"low":747,"close":886,"change":915,"percent_change":476,"volume":916,"transactions":9,"vwap":886},"2026-05-20",4.098,0.11,35300,{"date":918,"open":717,"high":751,"low":730,"close":784,"change":120,"percent_change":827,"volume":919,"transactions":9,"vwap":784},"2026-05-19",41000,{"date":921,"open":823,"high":922,"low":923,"close":717,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":717},"2026-05-18",4.224,3.93,-0.33,-7.66,79800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":120,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",4.45,4.66,4.202,4.31,-2.71,83000,{"date":936,"open":930,"high":937,"low":938,"close":939,"change":105,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-14",4.739,4.4,4.43,-9.78,91400,{"date":943,"open":944,"high":945,"low":723,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-13",4.16,4.97,4.91,0.55,12.61,241000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",5.04,5.08,4.2,4.36,-0.6,-12.1,186900,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-11",5.75,5.9,4.96,-0.85,-14.63,232900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-08",6.25,8.2,5.58,5.81,-1.9,-24.64,530000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":105,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-07",7.22,7.8,5.05,7.71,-5.86,760500,{"date":985,"open":986,"high":624,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",8.27,7.44,8.19,1.31,19.04,3101700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-05",4.88,11.87,4.8,6.88,1.46,26.94,16752200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-04",5.76,6,4.61,5.42,2.555,89.18,50180000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-01",2.477,3.43,2.21,2.865,0.625,27.9,15447700,{"date":1020,"open":1021,"high":402,"low":1022,"close":1023,"change":255,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-30",2.415,2.231,2.24,1.36,40400,{"date":1027,"open":17,"high":15,"low":1028,"close":1014,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1014},"2026-04-29",2.2,-0.27,-10.89,16700,{"date":1033,"open":301,"high":238,"low":17,"close":185,"change":19,"percent_change":1034,"volume":1035,"transactions":9,"vwap":185},"2026-04-28",-1.59,53400,{"date":1037,"open":1038,"high":227,"low":1038,"close":1039,"change":313,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-27",2.319,2.52,5.88,97900,{"date":1043,"open":15,"high":16,"low":1044,"close":186,"change":209,"percent_change":1045,"volume":1046,"transactions":9,"vwap":186},"2026-04-24",2.26,-6.3,22200,{"date":1048,"open":409,"high":432,"low":334,"close":1049,"change":229,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-23",2.54,-3.79,10700,{"date":1053,"open":1054,"high":281,"low":1049,"close":301,"change":219,"percent_change":449,"volume":791,"transactions":9,"vwap":301},"2026-04-22",2.822,{"date":1056,"open":409,"high":304,"low":1057,"close":312,"change":120,"percent_change":1058,"volume":1059,"transactions":9,"vwap":312},"2026-04-21",2.544,-4.36,28700,{"date":1061,"open":262,"high":1062,"low":1063,"close":218,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":218},"2026-04-20",3.015,2.626,-0.15,-5.17,24800,{"date":1068,"open":1069,"high":1070,"low":291,"close":292,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":292},"2026-04-17",3.17,3.29,-0.23,-7.35,116600,{"date":1075,"open":1076,"high":879,"low":1077,"close":521,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":521},"2026-04-16",2.28,2.22,0.81,34.91,825800,{"date":1082,"open":392,"high":238,"low":1083,"close":1084,"change":819,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-15",2.18,2.32,-10.77,163100,{"date":1088,"open":218,"high":271,"low":1089,"close":317,"change":229,"percent_change":1090,"volume":1091,"transactions":9,"vwap":317},"2026-04-14",2.465,-3.7,160500,{"date":1093,"open":1094,"high":1095,"low":301,"close":238,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":238},"2026-04-13",3.49,3.5,-0.9,-25,135900,{"date":1100,"open":723,"high":717,"low":1101,"close":530,"change":209,"percent_change":1102,"volume":1103,"transactions":9,"vwap":530},"2026-04-10",2.94,-4.26,48790,{"date":1105,"open":1040,"high":1004,"low":794,"close":688,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":688},"2026-04-09",-2.24,-37.33,46850,{"date":1110,"open":314,"high":1111,"low":1112,"close":1004,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1004},"2026-04-08",6.14,5.6,0.58,10.7,12480,{"date":1117,"open":1118,"high":962,"low":1119,"close":1006,"change":294,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1006},"2026-04-07",5.3,5.2,0.74,15075,{"date":1123,"open":1119,"high":1124,"low":996,"close":1125,"change":1126,"percent_change":784,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",5.54,5.38,0.2,21385,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1130,"change":324,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-02",5.18,5.26,4.62,1.57,11390,{"date":1136,"open":1137,"high":1138,"low":751,"close":1139,"change":239,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",4.74,5.32,5.1,4.51,21725,{"date":1143,"open":1144,"high":1145,"low":1146,"close":994,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":994},"2026-03-31",5.5,6.28,3.42,-1.34,-21.54,102640,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-30",17.32,17.8,5.22,6.22,-13.78,-68.9,215950,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":254,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",17,20.4,12,20,17.65,38140,{"date":1168,"open":1169,"high":1170,"low":541,"close":1161,"change":1171,"percent_change":785,"volume":1172,"transactions":9,"vwap":1161},"2026-03-26",15.6,18.38,0.6,17730,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":15,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-25",13.72,16.6,11.62,16.4,17.14,33710,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":378,"percent_change":378,"volume":1186,"transactions":9,"vwap":1185},"2026-03-24",11.1,14.1,14,3665,{"date":1188,"open":1189,"high":1185,"low":1190,"close":1185,"change":378,"percent_change":378,"volume":1191,"transactions":9,"vwap":1185},"2026-03-23",13.62,12.44,990,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1185,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1185},"2026-03-20",13.76,14.34,13.26,-0.4,-2.78,9120,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":544,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",13,14.58,12.34,14.4,10.77,23125,{"date":1209,"open":1210,"high":1184,"low":1211,"close":1202,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-03-18",11.6,10.6,1.22,10.36,16450,{"date":1216,"open":603,"high":1163,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-17",10.06,11.78,1.14,10.71,4795,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":294,"percent_change":449,"volume":1228,"transactions":9,"vwap":1227},"2026-03-16",10.78,11.3,10.1,10.64,3995,{"date":1230,"open":1211,"high":1231,"low":646,"close":1211,"change":449,"percent_change":769,"volume":1232,"transactions":9,"vwap":1211},"2026-03-13",10.94,750,{"date":1234,"open":1235,"high":1236,"low":646,"close":1237,"change":343,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",10.4,10.8,10.22,-3.58,10790,{"date":1241,"open":1235,"high":604,"low":1242,"close":1211,"change":239,"percent_change":285,"volume":1243,"transactions":9,"vwap":1211},"2026-03-11",9.82,21200,{"date":1245,"open":604,"high":1246,"low":646,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-10",11.8,10.38,-0.72,-6.49,12525,{"date":1252,"open":1253,"high":1183,"low":1254,"close":1183,"change":1171,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1183},"2026-03-09",10.46,9.56,5.71,2715,{"date":1258,"open":1211,"high":1211,"low":1259,"close":1260,"change":740,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-06",9.02,10.5,-0.76,735,{"date":1264,"open":1226,"high":1211,"low":1265,"close":1266,"change":187,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-05",9.28,10.58,0.19,665,{"date":1270,"open":1271,"high":1266,"low":1271,"close":1272,"change":449,"percent_change":777,"volume":1273,"transactions":9,"vwap":1272},"2026-03-04",9.6,10.56,305,{"date":1275,"open":1276,"high":1277,"low":1276,"close":603,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":603},"2026-03-03",8.8,10.2,-0.2,-1.93,1365,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1247,"change":1113,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1247},"2026-03-02",10.12,10.44,9.7,5.92,985,{"date":1289,"open":656,"high":646,"low":1290,"close":613,"change":649,"percent_change":110,"volume":1291,"transactions":9,"vwap":613},"2026-02-27",9.18,3150,{"date":1293,"open":1294,"high":1277,"low":1295,"close":1285,"change":748,"percent_change":218,"volume":1291,"transactions":9,"vwap":1285},"2026-02-26",8.82,8.6,{"date":1297,"open":1298,"high":1299,"low":1300,"close":648,"change":455,"percent_change":1301,"volume":1302,"transactions":9,"vwap":648},"2026-02-25",9.1,9.5,8.9,-0.63,330,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1299,"change":229,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-02-24",9.64,9,-1.04,920,{"date":1310,"open":1276,"high":1305,"low":1311,"close":1271,"change":324,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1271},"2026-02-23",8.74,0.84,1850,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1171,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-20",9.4,9.52,8.92,6.73,1990,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1318,"change":1325,"percent_change":769,"volume":1326,"transactions":9,"vwap":1318},"2026-02-19",8.1,9.16,0.32,2060,{"date":1328,"open":1295,"high":1277,"low":1329,"close":1295,"change":378,"percent_change":378,"volume":1330,"transactions":9,"vwap":1295},"2026-02-18",8.54,33415,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1295,"change":229,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1295},"2026-02-17",8.7,8.84,8.3,-1.15,775,{"date":1339,"open":1340,"high":1277,"low":1341,"close":1333,"change":378,"percent_change":378,"volume":1342,"transactions":9,"vwap":1333},"2026-02-13",8.94,8.64,1445,{"date":1344,"open":1318,"high":1345,"low":1329,"close":1333,"change":1126,"percent_change":394,"volume":1346,"transactions":9,"vwap":1333},"2026-02-12",9.76,2370,{"date":1348,"open":656,"high":606,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-11",8.22,8.5,-1.44,-14.49,9735,{"date":1355,"open":1236,"high":1236,"low":1356,"close":1356,"change":105,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-10",9.94,-4.61,3260,{"date":1360,"open":1114,"high":1361,"low":646,"close":1362,"change":324,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-09",11.24,10.42,0.77,3460,{"date":1366,"open":1305,"high":1367,"low":1305,"close":1368,"change":1120,"percent_change":981,"volume":1369,"transactions":9,"vwap":1368},"2026-02-06",11.04,10.34,3890,{"date":1371,"open":1236,"high":1372,"low":1373,"close":1271,"change":1147,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1271},"2026-02-05",11.4,9.04,-12.25,4105,{"date":1377,"open":1284,"high":1367,"low":646,"close":1231,"change":740,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1231},"2026-02-04",-0.73,3535,{"date":1381,"open":1382,"high":1383,"low":1211,"close":1384,"change":956,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-03",11.32,11.36,11.02,-5.16,2085,{"date":1388,"open":1163,"high":1163,"low":1389,"close":1177,"change":125,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1177},"2026-02-02",10.96,-4.75,3420,{"date":1393,"open":1394,"high":1395,"low":1284,"close":1396,"change":173,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-30",10.86,12.56,12.2,8.93,7450,{"date":1400,"open":1401,"high":1401,"low":1235,"close":1402,"change":1248,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-29",11.56,11.2,-6.04,9810,{"date":1406,"open":1407,"high":1408,"low":1362,"close":1409,"change":1410,"percent_change":246,"volume":1411,"transactions":9,"vwap":1409},"2026-01-28",11.28,12.02,11.92,0.3,4860,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1177,"change":343,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1177},"2026-01-27",11.64,10.76,-3.17,6000,{"date":1419,"open":1420,"high":1163,"low":1236,"close":1163,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1163},"2026-01-26",10.88,0.5,4.35,9345,{"date":1425,"open":1316,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-23",14.2,9.2,11.5,1.9,19.79,240135,{"date":1433,"open":1434,"high":1277,"low":1295,"close":1271,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1271},"2026-01-22",8.76,1.04,12.15,11585,{"date":1439,"open":1299,"high":1236,"low":240,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-21",8.56,-2.28,-21.03,21075,{"date":1445,"open":1446,"high":1446,"low":1373,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-20",14.38,10.84,-4.14,-27.64,65870,{"date":1452,"open":1453,"high":24,"low":604,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-16",16.2,14.98,-1.22,-7.53,1571530,{"date":1459,"open":1460,"high":1176,"low":1453,"close":1453,"change":1197,"percent_change":554,"volume":1461,"transactions":9,"vwap":1453},"2026-01-15",16.58,420,{"date":1463,"open":1178,"high":1464,"low":1453,"close":1176,"change":239,"percent_change":764,"volume":1465,"transactions":9,"vwap":1176},"2026-01-14",16.64,1275,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-13",16.8,16,16.38,0.7,4.46,1630,{"date":1475,"open":1169,"high":1476,"low":1169,"close":1477,"change":748,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-12",16.78,15.68,1.69,1690,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":229,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-09",15.2,16.18,15.42,-0.64,835,{"date":1488,"open":1489,"high":1453,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",15,14.7,15.52,1.12,7.78,14235,{"date":1496,"open":1489,"high":541,"low":1205,"close":1205,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1205},"2026-01-07",-0.26,-1.77,14665,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":284,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-06",14.6,14.66,0.41,95,{"date":1507,"open":1489,"high":541,"low":1205,"close":1502,"change":649,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1502},"2026-01-05",0.69,1030,{"date":1511,"open":1169,"high":1169,"low":1512,"close":1512,"change":144,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-02",14.5,-0.14,290,{"date":1516,"open":1517,"high":1453,"low":1518,"close":1519,"change":100,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-31",14.8,14.42,14.52,-2.02,21120,{"date":1523,"open":1489,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-30",18,13.86,14.82,0.94,6.77,73700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1197,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-29",14.9,15.9,13.4,13.88,-2.8,15645,{"date":1539,"open":1185,"high":1540,"low":1185,"close":1541,"change":343,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-26",15.02,14.28,-2.59,930,{"date":1545,"open":1502,"high":1546,"low":1502,"close":1503,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1503},"2025-12-24",15.1,0.64,4.56,445,{"date":1551,"open":1489,"high":1469,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-23",14.02,-1.1,-7.28,885,{"date":1557,"open":1558,"high":1469,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-22",15.22,15.12,0.12,0.8,1430,{"date":1564,"open":1491,"high":1565,"low":1489,"close":1489,"change":735,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1489},"2025-12-19",16.46,-3.35,1840,{"date":1569,"open":1570,"high":1176,"low":1163,"close":1491,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1491},"2025-12-18",16.44,-0.92,-5.6,1545,{"date":1575,"open":1576,"high":1161,"low":1576,"close":1570,"change":812,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1570},"2025-12-17",16.040001,-2.49,6105,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":19,"percent_change":156,"volume":1585,"transactions":9,"vwap":1584},"2025-12-16",17.2,17.6,15.58,16.86,13755,{"date":1587,"open":1588,"high":1153,"low":1491,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-15",17.3,16.9,0.76,4.71,39585,{"date":1594,"open":1595,"high":1524,"low":1546,"close":1596,"change":1435,"percent_change":553,"volume":1597,"transactions":9,"vwap":1596},"2025-12-12",15.7,16.14,16790,{"date":1599,"open":1489,"high":1600,"low":1489,"close":1546,"change":649,"percent_change":1601,"volume":1308,"transactions":9,"vwap":1546},"2025-12-11",16.24,0.67,{"date":1603,"open":1482,"high":1482,"low":1489,"close":1489,"change":1278,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1489},"2025-12-10",-1.32,50,{"date":1607,"open":1558,"high":1533,"low":1482,"close":1482,"change":378,"percent_change":378,"volume":1608,"transactions":9,"vwap":1482},"2025-12-09",905,{"date":1610,"open":1611,"high":1469,"low":1482,"close":1482,"change":1278,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1482},"2025-12-08",15.5,-1.3,230,{"date":1615,"open":1453,"high":1453,"low":1489,"close":541,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":541},"2025-12-05",-1,-6.1,1155,{"date":1620,"open":1621,"high":1622,"low":1596,"close":1178,"change":378,"percent_change":378,"volume":1623,"transactions":9,"vwap":1178},"2025-12-04",16.7,17.1,2910,{"date":1625,"open":1576,"high":1626,"low":1469,"close":1178,"change":956,"percent_change":419,"volume":1627,"transactions":9,"vwap":1178},"2025-12-03",16.98,1305,{"date":1629,"open":1161,"high":1630,"low":1576,"close":1161,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1161},"2025-12-02",17.98,0.34,2.04,760,{"date":1635,"open":1636,"high":1524,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-01",15.84,15.44,16.66,0.86,5.44,6035,{"date":1643,"open":1644,"high":1469,"low":1644,"close":1645,"change":1278,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-28",15.66,15.8,-1.25,340,{"date":1649,"open":1558,"high":1650,"low":1482,"close":1469,"change":284,"percent_change":449,"volume":1651,"transactions":9,"vwap":1469},"2025-11-26",17.28,555,{"date":1653,"open":1469,"high":1654,"low":1655,"close":1655,"change":455,"percent_change":343,"volume":1656,"transactions":9,"vwap":1655},"2025-11-25",16.5,15.94,950,{"date":1658,"open":1659,"high":1638,"low":1659,"close":1469,"change":378,"percent_change":378,"volume":1660,"transactions":9,"vwap":1469},"2025-11-24",15.62,1495,{"date":1662,"open":1469,"high":1176,"low":1469,"close":1469,"change":1278,"percent_change":351,"volume":1663,"transactions":9,"vwap":1469},"2025-11-21",1015,{"date":1665,"open":1588,"high":1582,"low":1469,"close":1453,"change":735,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1453},"2025-11-20",-3.11,4560,{"date":1669,"open":1524,"high":1524,"low":1453,"close":1670,"change":1671,"percent_change":854,"volume":1672,"transactions":9,"vwap":1670},"2025-11-19",16.72,0.48,3465,{"date":1674,"open":1426,"high":1675,"low":1426,"close":1600,"change":1676,"percent_change":986,"volume":1677,"transactions":9,"vwap":1600},"2025-11-18",21,1.24,44695,{"date":1679,"open":1680,"high":1565,"low":1185,"close":1489,"change":1096,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1489},"2025-11-17",16.22,-5.66,19810,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1533,"change":1687,"percent_change":1420,"volume":1688,"transactions":9,"vwap":1533},"2025-11-14",13.8,16.96,1.56,11455,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1195,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1195},"2025-11-13",13.02,14.56,0.98,7.34,1625,{"date":1697,"open":1190,"high":1698,"low":1190,"close":1699,"change":220,"percent_change":205,"volume":1700,"transactions":9,"vwap":1699},"2025-11-12",13.7,13.36,1085,{"date":1702,"open":1703,"high":1698,"low":1703,"close":1202,"change":378,"percent_change":378,"volume":1308,"transactions":9,"vwap":1202},"2025-11-11",12.4,{"date":1705,"open":1706,"high":1194,"low":1706,"close":1202,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1202},"2025-11-10",12.24,0.72,5.86,745,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":812,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-07",13.38,12.22,12.28,-3.31,1905,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1410,"percent_change":197,"volume":1723,"transactions":9,"vwap":1722},"2025-11-06",12.6,13.6,12.42,12.7,1380,{"date":1725,"open":1719,"high":1726,"low":1713,"close":1703,"change":156,"percent_change":973,"volume":1727,"transactions":9,"vwap":1703},"2025-11-05",12.64,1870,{"date":1729,"open":1730,"high":1730,"low":1719,"close":1726,"change":1553,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1726},"2025-11-04",13.5,-8.01,1020,{"date":1734,"open":1525,"high":1552,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-03",13.2,13.74,-0.46,-3.24,2235,{"date":1741,"open":1185,"high":1426,"low":1742,"close":1426,"change":1126,"percent_change":295,"volume":1743,"transactions":9,"vwap":1426},"2025-10-31",13.54,645,{"date":1745,"open":1502,"high":1502,"low":1698,"close":1185,"change":115,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1185},"2025-10-30",-2.23,510,{"date":1749,"open":1454,"high":1454,"low":1750,"close":1751,"change":1560,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",14.24,14.32,0.85,1125,{"date":1755,"open":1184,"high":1205,"low":1756,"close":1426,"change":1126,"percent_change":295,"volume":1757,"transactions":9,"vwap":1426},"2025-10-28",13.84,2055,{"date":1759,"open":1185,"high":1454,"low":1189,"close":1185,"change":1113,"percent_change":678,"volume":1760,"transactions":9,"vwap":1185},"2025-10-27",2535,{"date":1762,"open":1685,"high":1685,"low":1735,"close":1763,"change":718,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-24",13.42,1.82,720,{"date":1767,"open":1685,"high":1552,"low":1768,"close":1769,"change":105,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-23",12.82,13.18,-3.51,2890,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":120,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-22",13.78,14.78,13.08,13.66,-0.87,1775,{"date":1781,"open":1185,"high":1185,"low":1720,"close":1774,"change":156,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1774},"2025-10-21",-1.71,1160,{"date":1785,"open":1185,"high":1426,"low":1786,"close":1552,"change":395,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1552},"2025-10-20",13.94,-1.27,1925,{"date":1790,"open":1184,"high":1446,"low":1685,"close":1426,"change":187,"percent_change":313,"volume":1791,"transactions":9,"vwap":1426},"2025-10-17",1390,{"date":1793,"open":1541,"high":1794,"low":1795,"close":1796,"change":378,"percent_change":378,"volume":1797,"transactions":9,"vwap":1796},"2025-10-16",14.84,14.12,14.18,6015,{"date":1799,"open":1205,"high":541,"low":1185,"close":1796,"change":37,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1796},"2025-10-15",-1.53,10160,{"date":1803,"open":1489,"high":1489,"low":1185,"close":1205,"change":105,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1205},"2025-10-14",-3.23,9010,{"date":1807,"open":1482,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-13",15.36,13.9,14.88,0.78,5.53,8200,{"date":1815,"open":1816,"high":541,"low":1185,"close":1184,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1184},"2025-10-10",15.18,-0.82,-5.5,2240,{"date":1821,"open":1822,"high":1454,"low":1822,"close":1823,"change":1824,"percent_change":997,"volume":1825,"transactions":9,"vwap":1823},"2025-10-09",13.96,14.92,0.96,6705,{"date":1827,"open":1698,"high":1185,"low":1698,"close":1822,"change":294,"percent_change":690,"volume":1828,"transactions":9,"vwap":1822},"2025-10-08",1165,{"date":1830,"open":1185,"high":1205,"low":1175,"close":1831,"change":1126,"percent_change":998,"volume":1832,"transactions":9,"vwap":1831},"2025-10-07",13.92,2935,{"date":1834,"open":1185,"high":1795,"low":1534,"close":1175,"change":1737,"percent_change":1738,"volume":1835,"transactions":9,"vwap":1175},"2025-10-06",1890,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1796,"change":1421,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1796},"2025-10-03",13.68,15.64,3.65,2625,{"date":1843,"open":1844,"high":1502,"low":1202,"close":1838,"change":19,"percent_change":669,"volume":1845,"transactions":9,"vwap":1838},"2025-10-02",14.3,8190,{"date":1847,"open":1202,"high":1502,"low":1202,"close":1175,"change":1671,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1175},"2025-10-01",3.63,945,{"date":1851,"open":1184,"high":1184,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-30",12.74,13.24,0.4,3.12,3445,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":395,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-29",12.9,13.98,12.62,12.84,-1.38,1950,{"date":1866,"open":1698,"high":1645,"low":1691,"close":1691,"change":105,"percent_change":477,"volume":1867,"transactions":9,"vwap":1691},"2025-09-26",5850,{"date":1869,"open":1685,"high":1502,"low":1870,"close":1730,"change":649,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1730},"2025-09-25",13.32,0.75,2470,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1534,"change":1854,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1534},"2025-09-24",13.44,14.14,12.8,3.08,2920,{"date":1881,"open":1795,"high":1205,"low":1877,"close":1202,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1202},"2025-09-23",-1.56,-10.71,8440,{"date":1886,"open":1887,"high":1887,"low":1534,"close":1692,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1692},"2025-09-22",16.16,-1.24,-7.85,14375,{"date":1892,"open":1893,"high":1161,"low":1595,"close":1645,"change":1455,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1645},"2025-09-19",16.94,-7.17,7635,{"date":1897,"open":1582,"high":1898,"low":1161,"close":1899,"change":37,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-18",17.88,17.02,-1.28,3135,{"date":1903,"open":1904,"high":1904,"low":1581,"close":1905,"change":1737,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-17",18.2,17.24,-2.6,3485,{"date":1909,"open":1910,"high":1911,"low":1893,"close":1912,"change":649,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-16",17.76,18.4,17.7,0.57,6080,{"date":1916,"open":1904,"high":1904,"low":1468,"close":1582,"change":1197,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1582},"2025-09-15",-2.22,6505,{"date":1920,"open":1921,"high":1162,"low":1570,"close":1524,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1524},"2025-09-12",19.58,-2,-10,25385,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1164,"change":1278,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1164},"2025-09-11",21.4,19.46,-0.99,4755,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1676,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-10",19.4,20.6,19.02,20.2,6.54,14045,{"date":1940,"open":1524,"high":1941,"low":1153,"close":1942,"change":1824,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-09",19.2,18.96,5.33,8170,{"date":1946,"open":1524,"high":1947,"low":1948,"close":1524,"change":1616,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1524},"2025-09-08",19,17.22,-5.26,7905,{"date":1952,"open":1953,"high":1954,"low":1581,"close":1947,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1947},"2025-09-05",18.8,19.8,-1.6,-7.77,18655,{"date":1959,"open":1927,"high":1960,"low":1961,"close":1934,"change":1278,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1934},"2025-09-04",26.2,19.28,-0.96,160420,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1687,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-03",18.62,23.6,18.6,20.8,8.11,9715,{"date":1973,"open":1164,"high":1164,"low":1941,"close":1974,"change":1471,"percent_change":702,"volume":1461,"transactions":9,"vwap":1974},"2025-09-02",19.24,{"date":1976,"open":1936,"high":1969,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-29",18.54,-1.66,-8.22,2550,{"date":1982,"open":1983,"high":1983,"low":1936,"close":1936,"change":1955,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1936},"2025-08-28",22,-7.34,3270,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1197,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-27",22.2,23.8,21.2,21.8,-1.8,2745,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1988,"change":1999,"percent_change":1955,"volume":2000,"transactions":9,"vwap":1988},"2025-08-26",22.4,23.56,21.54,-0.36,3020,{"date":2002,"open":1988,"high":2003,"low":2004,"close":2005,"change":305,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-25",22.6,21.6,22.56,0.71,2570,{"date":2009,"open":1990,"high":2010,"low":1162,"close":1996,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1996},"2025-08-22",23.2,1.5,7.18,3285,{"date":2015,"open":2016,"high":2003,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-21",18.02,17.5,20.9,1.88,9.88,11400,{"date":2023,"open":1991,"high":2003,"low":1947,"close":1935,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1935},"2025-08-20",-3.38,-15.09,29510,{"date":2028,"open":1967,"high":2029,"low":1996,"close":1996,"change":2030,"percent_change":533,"volume":2031,"transactions":9,"vwap":1996},"2025-08-19",25,-1.2,21410,{"date":2033,"open":2034,"high":2035,"low":1983,"close":1967,"change":2030,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1967},"2025-08-18",24.4,25.2,-4.84,53645,{"date":2039,"open":2040,"high":2040,"low":2034,"close":2041,"change":1572,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-15",30.4,24.8,-18.42,21650,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2040,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2040},"2025-08-14",42,30.2,-12.2,-28.64,28255,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-13",37.6,51.8,37.2,42.6,6.6,18.33,14870,{"date":2061,"open":2055,"high":2062,"low":2063,"close":2064,"change":1922,"percent_change":1949,"volume":2065,"transactions":9,"vwap":2064},"2025-08-12",37.8,33.2,36,4350,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1923,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-11",48.6,50.4,36.9,38,-20.83,7900,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":1955,"percent_change":1804,"volume":2079,"transactions":9,"vwap":2078},"2025-08-08",59.2,46.6,48,13850,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-07",59,60,42.2,49.6,-10.2,-17.06,31145,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-06",63,70.4,58.6,59.8,-9.2,-13.33,14825,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":173,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-05",68.6,71.4,64,69,1.47,12740,{"date":2107,"open":2102,"high":2108,"low":2076,"close":2109,"change":2110,"percent_change":514,"volume":2111,"transactions":9,"vwap":2109},"2025-08-04",71.099998,68,2,5110,{"date":2113,"open":2101,"high":2101,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-01",64.6,66,-5.7,-7.95,2405,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1666,"volume":2126,"transactions":9,"vwap":2124},"2025-07-31",73,76.8,70.6,71.7,-2.3,10715,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-30",77,83.8,67,74,-2.4,-3.14,8345,{"date":2137,"open":176,"high":176,"low":2138,"close":2139,"change":1572,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-29",70,76.4,-6.83,9065,{"date":2143,"open":2144,"high":2145,"low":2131,"close":2146,"change":1169,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-28",67.2,85.8,82,23.49,19915,{"date":2150,"open":2083,"high":2151,"low":2094,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-25",67.4,66.4,6.4,10.67,20910,{"date":2157,"open":2158,"high":2131,"low":2083,"close":2083,"change":1906,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2083},"2025-07-24",60.2,-4.15,30725,{"date":2162,"open":2102,"high":2102,"low":2083,"close":2163,"change":1171,"percent_change":2164,"volume":2021,"transactions":9,"vwap":2163},"2025-07-23",62.6,0.97,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":996,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-22",60.78,64.3,59.5,62,8.39,12115,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":240,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-21",45,59.6,43.8,57.2,17.21,11860,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":544,"percent_change":271,"volume":2186,"transactions":9,"vwap":2185},"2025-07-18",48.2,51.4,48.8,10590,{"date":2188,"open":2189,"high":2185,"low":2190,"close":2191,"change":15,"percent_change":1943,"volume":2192,"transactions":9,"vwap":2191},"2025-07-17",46,45.4,47.4,11740,{"date":2194,"open":2195,"high":2196,"low":2084,"close":2175,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2175},"2025-07-16",43.4,46.3,0.82,1.86,15965,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-15",50.6,50.82,42.4,44.18,-6.42,-12.69,22005,{"date":2210,"open":2183,"high":2211,"low":2183,"close":2202,"change":15,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2202},"2025-07-14",54.4,4.98,995,{"date":2215,"open":2202,"high":2054,"low":2183,"close":2183,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2183},"2025-07-11",-2.2,-4.37,255,{"date":2220,"open":2078,"high":2221,"low":2078,"close":2069,"change":15,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2069},"2025-07-10",54,5,700,{"date":2225,"open":2077,"high":2226,"low":2227,"close":2078,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2078},"2025-07-09",52.6,46.4,-1.96,-3.92,3625,{"date":2232,"open":2227,"high":2233,"low":2175,"close":2234,"change":627,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-08",53.4,49.96,4.52,6470,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1561,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",47.2,52.34,44.6,47.8,1.7,1210,{"date":2246,"open":2189,"high":2247,"low":2189,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-03",55.2,47,-0.44,-0.93,415,{"date":2253,"open":2254,"high":2255,"low":2248,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-02",54.2,57.4,47.44,-4.56,-8.77,2455,{"date":2261,"open":2262,"high":2170,"low":2183,"close":2263,"change":2264,"percent_change":1403,"volume":2021,"transactions":9,"vwap":2263},"2025-07-01",55.5,52,-3.34,{"date":2266,"open":2184,"high":2267,"low":2184,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-30",55.8,55.34,3.54,6.83,830,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2054,"change":378,"percent_change":378,"volume":1608,"transactions":9,"vwap":2054},"2025-06-27",53.8,56.9,51,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2054,"change":2281,"percent_change":2282,"volume":1765,"transactions":9,"vwap":2054},"2025-06-26",50.8,57.8,-3,-5.47,{"date":2284,"open":2085,"high":2255,"low":2085,"close":2285,"change":1435,"percent_change":2286,"volume":1618,"transactions":9,"vwap":2285},"2025-06-25",54.8,1.93,{"date":2288,"open":2289,"high":2178,"low":2290,"close":2290,"change":1448,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-24",57,53.76,-7.15,150,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":272,"volume":2299,"transactions":9,"vwap":2296},"2025-06-23",56.6,57.9,56.2,1.72,115,{"date":2301,"open":2247,"high":2094,"low":2302,"close":2303,"change":1811,"percent_change":2304,"volume":1651,"transactions":9,"vwap":2303},"2025-06-20",52.4,56.18,1.41,{"date":2306,"open":2307,"high":2307,"low":2221,"close":2308,"change":2030,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-18",57.6,55.4,-2.12,250,{"date":2312,"open":2202,"high":2313,"low":2202,"close":2295,"change":2314,"percent_change":1455,"volume":2315,"transactions":9,"vwap":2295},"2025-06-17",58.2,-0.7,610,{"date":2317,"open":2274,"high":2318,"low":2274,"close":2319,"change":751,"percent_change":981,"volume":2320,"transactions":9,"vwap":2319},"2025-06-16",59.78,57.3,235,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2281,"percent_change":2326,"volume":2083,"transactions":9,"vwap":2325},"2025-06-13",56.4,53,53.2,-5.34,{"date":2328,"open":2329,"high":2093,"low":2329,"close":2297,"change":1112,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2297},"2025-06-12",49.8,11.07,1310,{"date":2333,"open":2267,"high":2267,"low":2202,"close":2202,"change":2334,"percent_change":2335,"volume":1273,"transactions":9,"vwap":2202},"2025-06-11",-4.6,-8.33,{"date":2337,"open":2178,"high":2338,"low":2279,"close":2247,"change":1616,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2247},"2025-06-10",59.4,-1.78,685,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2297,"change":1616,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2297},"2025-06-09",49,56.24,-1.75,525,{"date":2348,"open":2094,"high":2094,"low":2178,"close":2178,"change":2133,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2178},"2025-06-06",-4.03,335,{"date":2352,"open":2353,"high":2094,"low":2353,"close":2176,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2176},"2025-06-05",55.6,5.4,9.96,1420,{"date":2358,"open":2297,"high":2295,"low":2254,"close":2254,"change":1126,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2254},"2025-06-04",0.37,370,{"date":2362,"open":2325,"high":2093,"low":2325,"close":2221,"change":1197,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2221},"2025-06-03",-0.74,695,{"date":2366,"open":2247,"high":2307,"low":2226,"close":2211,"change":1536,"percent_change":2367,"volume":2364,"transactions":9,"vwap":2211},"2025-06-02",-4.9,{"date":2369,"open":2370,"high":2370,"low":2178,"close":2178,"change":725,"percent_change":1863,"volume":2371,"transactions":9,"vwap":2178},"2025-05-30",59.76,475,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":544,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-29",58.78,58.8,54.9,58,2.47,4930,{"date":2381,"open":2211,"high":2082,"low":2211,"close":2295,"change":2110,"percent_change":785,"volume":2382,"transactions":9,"vwap":2295},"2025-05-28",585,{"date":2384,"open":2076,"high":2076,"low":2385,"close":2386,"change":2216,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-27",50.2,54.6,-3.87,810,{"date":2390,"open":2323,"high":2391,"low":2323,"close":2392,"change":1171,"percent_change":256,"volume":2393,"transactions":9,"vwap":2392},"2025-05-23",59.12,56.8,165,{"date":2395,"open":2082,"high":2082,"low":2396,"close":2297,"change":2030,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2297},"2025-05-22",52.32,-2.09,870,{"date":2400,"open":2221,"high":2307,"low":2401,"close":2255,"change":807,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2255},"2025-05-21",53.6,6.3,1205,{"date":2405,"open":2401,"high":2406,"low":2324,"close":2221,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2221},"2025-05-20",56.14,1.2,2.27,375,{"date":2411,"open":1605,"high":2412,"low":2413,"close":2412,"change":216,"percent_change":1112,"volume":1308,"transactions":9,"vwap":2412},"2025-05-19",52.8,49.2,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1605,"change":187,"percent_change":294,"volume":2419,"transactions":9,"vwap":1605},"2025-05-16",49.62,51.26,48.4,1770,{"date":2421,"open":1605,"high":1605,"low":2183,"close":2422,"change":1693,"percent_change":2110,"volume":2423,"transactions":9,"vwap":2422},"2025-05-15",49.98,590,{"date":2425,"open":2085,"high":1605,"low":2185,"close":2343,"change":2030,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2343},"2025-05-14",-2.39,325,{"date":2429,"open":2183,"high":2226,"low":2183,"close":2385,"change":173,"percent_change":331,"volume":2430,"transactions":9,"vwap":2385},"2025-05-13",715,{"date":2432,"open":2385,"high":2385,"low":2185,"close":2413,"change":725,"percent_change":1955,"volume":2433,"transactions":9,"vwap":2413},"2025-05-12",225,{"date":2435,"open":2085,"high":1605,"low":2413,"close":1605,"change":1854,"percent_change":1078,"volume":2398,"transactions":9,"vwap":1605},"2025-05-09",{"date":2437,"open":2202,"high":2438,"low":2413,"close":2085,"change":378,"percent_change":378,"volume":1779,"transactions":9,"vwap":2085},"2025-05-08",52.3,{"date":2440,"open":2385,"high":2441,"low":2442,"close":2085,"change":1612,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2085},"2025-05-07",50.96,49.4,-2.55,515,{"date":2446,"open":2447,"high":2447,"low":2447,"close":2447,"change":2448,"percent_change":2449,"volume":1489,"transactions":9,"vwap":2447},"2025-05-06",50.9,0.9,1.8,{"date":2451,"open":2054,"high":2452,"low":1605,"close":1605,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1605},"2025-05-05",52.2,-1.4,-2.72,385,{"date":2457,"open":2329,"high":2054,"low":2185,"close":2184,"change":317,"percent_change":1943,"volume":1700,"transactions":9,"vwap":2184},"2025-05-02",{"date":2459,"open":2263,"high":2263,"low":2185,"close":2185,"change":1410,"percent_change":2460,"volume":1280,"transactions":9,"vwap":2185},"2025-05-01",0.62,{"date":2462,"open":2385,"high":2385,"low":2078,"close":2463,"change":1410,"percent_change":2460,"volume":2464,"transactions":9,"vwap":2463},"2025-04-30",48.5,1790,{"date":2466,"open":2418,"high":2247,"low":2183,"close":2183,"change":1197,"percent_change":1817,"volume":2467,"transactions":9,"vwap":2183},"2025-04-29",1915,{"date":2469,"open":1605,"high":2054,"low":2183,"close":2068,"change":1992,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2068},"2025-04-28",-3.57,1145,{"date":180,"open":2221,"high":2221,"low":1605,"close":2069,"change":2473,"percent_change":2474,"volume":174,"transactions":9,"vwap":2069},-3.6,-6.67]