[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRFX":3,"homepage-market-summary":29,"stock-historical-PRFX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PRFX","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},"PRF Technologies Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","PRF Technologies Ltd is a a diversified platform spanning speciality pharmaceuticals, drug-delivery technologies, and AI-driven renewable-energy analytics. PRF Technologies focuses on pharmaceutical therapies that emphasize reformulation and sustained-release drug-delivery technologies and AI-driven energy analytics. PRF-110, the company's lead product, is based on the local anesthetic ropivacaine and targets the postoperative pain relief market. The company has two operating segments composed of the Clinical Development segment, which facilitates the development of potential new drug compounds, and the Solar segment, which comprises the design and development of the company's intellectual property and the sale related service offerings.","6",false,{"close":15,"open":16,"high":17,"low":15,"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},0.8777,0.8822,0.8947,0.8802,-0.0025,-0.28,15152,210,0.8878,7.95,0.8519,964942.8702264143,0.4,1531,{"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},17.95,771217,281494120.42683,-92.53,"2025-04-25",[182,183,193,204,215,223,233,243,254,265,275,284,294,302,310,318,328,339,349,359,369,376,384,394,403,414,423,433,442,450,460,470,479,487,496,505,514,523,532,540,548,557,564,573,580,589,597,601,607,615,625,632,639,649,656,663,670,678,683,688,694,698,706,712,720,726,732,738,744,749,754,760,767,775,781,788,794,802,809,817,822,827,832,836,841,847,854,861,868,874,881,890,895,900,904,909,913,918,922,926,929,935,940,945,951,959,966,974,978,983,988,993,999,1006,1014,1019,1028,1034,1040,1046,1051,1058,1063,1068,1076,1082,1089,1096,1102,1111,1116,1122,1130,1137,1144,1152,1157,1163,1167,1172,1177,1183,1189,1194,1200,1205,1213,1218,1223,1227,1233,1238,1245,1250,1255,1262,1270,1277,1284,1292,1300,1308,1314,1319,1325,1332,1336,1341,1345,1351,1357,1363,1371,1378,1386,1394,1403,1411,1418,1426,1433,1442,1450,1455,1461,1468,1475,1481,1487,1494,1499,1504,1512,1519,1525,1533,1539,1545,1553,1558,1566,1574,1582,1590,1599,1607,1615,1620,1626,1633,1641,1648,1653,1656,1663,1669,1673,1679,1684,1690,1695,1702,1707,1712,1718,1723,1727,1731,1738,1743,1750,1757,1762,1767,1774,1779,1785,1792,1797,1802,1807,1811,1815,1819,1824,1831,1834,1841,1848,1854,1860,1869,1874,1879,1884,1888,1893,1897,1902,1905,1911,1917,1925,1929,1932,1935,1940,1943,1947,1950,1954,1957,1960,1964,1971,1977,1980,1984,1988,1995,2000,2007,2013,2020,2026,2033,2040,2044,2047,2050,2054,2058,2062,2067,2071,2075,2078,2082,2086,2090,2095,2099,2103,2107,2110,2113,2118,2123,2127,2130,2133,2138,2141,2144,2148,2151,2154,2158,2160,2163,2167,2171,2175,2180,2185,2189,2194,2201,2206,2213,2220,2227,2233,2241,2250,2257,2263,2268,2274,2279,2283,2286,2291,2295,2301,2304,2308,2312,2315,2318,2323,2327,2330,2335,2338,2342,2348,2354,2362,2368,2376,2381,2388,2396,2402],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.8954,0.925,0.8801,-0.0041,-0.46,35763.876288,259,0.8979,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.9195,0.9289,0.872,0.8843,-0.0357,-3.88,68902.381966,316,0.8932,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.9203,0.9389,0.9103,0.92,-0.0303,-3.19,51893.640534,231,0.9244,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",0.9656,0.9503,0,22957.124699,209,0.9606,{"date":224,"open":225,"high":226,"low":227,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",0.966951,0.9775,0.9502,0.0053,0.56,10273.0271,165,0.957,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",0.9649,0.9699,0.945,-0.0267,-2.75,11829.078643,190,0.9632,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",0.99,1.02,0.96,0.9717,-0.005,-0.51,41468.3471,339,0.9851,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",0.989,1.0193,0.9501,0.9767,-0.0054,-0.55,43478.038212,244,0.9728,{"date":266,"open":173,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",1.01,0.9705,0.9821,-0.0179,-1.79,106436.404987,451,1.0208,{"date":276,"open":277,"high":278,"low":277,"close":173,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.9551,1.09,0.0695,7.47,164331.866165,986,1.0452,{"date":285,"open":259,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",0.9929,0.901,0.9305,-0.0311,-3.23,61938.3471,276,0.9461,{"date":295,"open":246,"high":296,"low":227,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":286},"2026-09-21",1.08,0.9616,-0.0584,-5.73,127345.521659,501,{"date":303,"open":304,"high":305,"low":306,"close":246,"change":219,"percent_change":219,"volume":307,"transactions":308,"vwap":309},"2026-09-18",1.05,1.06,1.005,96002.3651,532,1.0289,{"date":311,"open":173,"high":312,"low":313,"close":246,"change":314,"percent_change":245,"volume":315,"transactions":316,"vwap":317},"2026-09-17",1.14,0.9713,0.01,276133.486709,1366,1.0379,{"date":319,"open":320,"high":321,"low":322,"close":267,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",0.911,1.27,0.9108,0.11,12.22,6087349.672854,20683,1.1061,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",0.8598,0.9189,0.8548,0.9,0.0395,4.59,77561.263766,388,0.8772,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",0.909,0.8551,0.8605,0.0004,0.05,22667.390729,261,0.8743,{"date":350,"open":351,"high":352,"low":25,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",0.9121,0.9295,0.8601,-0.0674,-7.27,88810.207308,531,0.888,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",0.9613,0.9207,0.9275,-0.0228,-2.4,51380.3471,223,0.9283,{"date":370,"open":371,"high":371,"low":372,"close":218,"change":228,"percent_change":229,"volume":373,"transactions":374,"vwap":375},"2026-09-09",0.9831,0.935,36714.5981,263,0.9479,{"date":377,"open":245,"high":245,"low":378,"close":237,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",0.93,-0.023,-2.38,26621.3191,269,0.9457,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":337,"vwap":393},"2026-09-04",0.9993,0.9997,0.927,0.968,-0.0112,-1.14,51281.3471,0.955,{"date":395,"open":396,"high":267,"low":362,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",0.9524,0.9792,0.0047,0.48,724827.8121,3942,1.0147,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",0.9359,0.979,0.9358,0.9745,0.0233,2.45,25790.4091,184,0.949,{"date":415,"open":416,"high":297,"low":417,"close":418,"change":419,"percent_change":161,"volume":420,"transactions":421,"vwap":422},"2026-09-01",0.9554,0.94,0.9512,-0.0024,21258.124303,227,0.9534,{"date":424,"open":247,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",0.995,0.9401,0.9536,-0.0075,-0.78,49341.7291,415,0.9731,{"date":434,"open":245,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":397},"2026-08-28",1.015,0.9422,0.9611,-0.0257,-2.6,41970.469087,285,{"date":443,"open":245,"high":246,"low":444,"close":445,"change":446,"percent_change":245,"volume":447,"transactions":448,"vwap":449},"2026-08-27",0.9863,0.9868,0.0097,85489.3471,337,1.0006,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",0.994915,0.95,0.9771,-0.0177,-1.78,64803.7552,344,0.9654,{"date":461,"open":462,"high":304,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",1.0304,0.9801,0.9948,-0.0152,-1.5,48515.021741,313,1.0105,{"date":471,"open":472,"high":267,"low":473,"close":267,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",0.9794,0.9601,0.0129,1.29,49502.819441,366,1.0087,{"date":480,"open":173,"high":304,"low":463,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",0.9971,-0.0029,-0.29,67994.550151,346,1.0074,{"date":488,"open":489,"high":267,"low":490,"close":173,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",0.984351,0.9707,-0.01,-0.99,53120.793709,377,0.984,{"date":497,"open":498,"high":110,"low":499,"close":267,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",0.9353,0.912,0.0683,7.25,123018.3471,797,0.9669,{"date":506,"open":247,"high":507,"low":417,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.97,0.9417,-0.0285,-2.94,92048.925439,495,0.9547,{"date":515,"open":173,"high":246,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",0.9405,0.9702,-0.0598,-5.81,152632.670265,853,0.9759,{"date":524,"open":525,"high":296,"low":526,"close":110,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",1.07,0.9523,-0.17,-14.17,351705.275502,2076,1.0296,{"date":533,"open":110,"high":534,"low":267,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",1.2,0.17,16.5,5515440.156073,31835,1.124,{"date":541,"open":304,"high":542,"low":246,"close":110,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",1.075,-0.07,-6.36,65260.3611,547,1.0451,{"date":549,"open":550,"high":551,"low":110,"close":552,"change":345,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",1.0624,1.11,1.1,4.76,78643.0921,401,1.0801,{"date":558,"open":296,"high":559,"low":560,"close":304,"change":314,"percent_change":247,"volume":561,"transactions":562,"vwap":563},"2026-08-10",1.17,1.04,135823.664797,631,1.0671,{"date":565,"open":566,"high":567,"low":110,"close":560,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",1.085,1.12,-0.06,-5.45,247436.6841,1009,1.0742,{"date":574,"open":525,"high":575,"low":576,"close":552,"change":219,"percent_change":219,"volume":577,"transactions":578,"vwap":579},"2026-08-06",1.13,1.0605,54115.110939,457,1.0941,{"date":581,"open":582,"high":583,"low":552,"close":552,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",1.15,1.18,-0.03,-2.65,42316.768031,357,1.1262,{"date":590,"open":173,"high":582,"low":591,"close":575,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",0.998,0.13,13,176793.558711,756,1.0603,{"date":598,"open":267,"high":560,"low":245,"close":173,"change":219,"percent_change":219,"volume":599,"transactions":600,"vwap":435},"2026-08-03",81375.377609,588,{"date":602,"open":246,"high":110,"low":245,"close":173,"change":584,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",-2.91,112698.541218,527,1.0078,{"date":608,"open":507,"high":609,"low":507,"close":110,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",1.1087,0.039,3.94,211757.3471,943,1.0361,{"date":616,"open":305,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",1.2882,0.9786,0.991,-0.079,-7.38,611558.496112,2934,1.1192,{"date":626,"open":525,"high":627,"low":560,"close":525,"change":144,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",1.115,-1.83,99387.670726,806,1.0755,{"date":633,"open":575,"high":534,"low":296,"close":278,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",-0.045,-3.96,335563.08648,910,1.1451,{"date":640,"open":582,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",1.19,1.102,1.135,-0.015,-1.3,83365.3471,452,1.1423,{"date":650,"open":534,"high":534,"low":575,"close":582,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",-0.05,-4.17,81748.348901,664,1.1653,{"date":657,"open":534,"high":658,"low":659,"close":534,"change":219,"percent_change":219,"volume":660,"transactions":661,"vwap":662},"2026-07-22",1.23,1.16,286896.7471,1911,1.2227,{"date":664,"open":575,"high":665,"low":575,"close":534,"change":345,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",1.205,4.35,68518.218001,400,1.1698,{"date":671,"open":534,"high":672,"low":312,"close":582,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",1.2151,-0.04,-3.36,62150.148975,439,1.1665,{"date":679,"open":559,"high":680,"low":659,"close":641,"change":314,"percent_change":681,"volume":682,"transactions":9,"vwap":641},"2026-07-17",1.22,0.85,65500,{"date":684,"open":475,"high":475,"low":659,"close":583,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":583},"2026-07-16",-0.09,-7.09,95700,{"date":689,"open":658,"high":690,"low":583,"close":321,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":321},"2026-07-15",1.28,0.04,3.25,310100,{"date":695,"open":680,"high":321,"low":680,"close":658,"change":491,"percent_change":696,"volume":697,"transactions":9,"vwap":658},"2026-07-14",-0.81,77900,{"date":699,"open":700,"high":701,"low":658,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-13",1.33,1.34,1.24,-0.11,-8.15,151700,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":543,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-10",1.43,1.35,-4.93,87900,{"date":713,"open":714,"high":715,"low":690,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",1.31,1.45,1.42,0.15,11.81,321900,{"date":721,"open":722,"high":723,"low":658,"close":321,"change":543,"percent_change":724,"volume":725,"transactions":9,"vwap":321},"2026-07-08",1.32,1.325,-5.22,319400,{"date":727,"open":728,"high":729,"low":700,"close":701,"change":651,"percent_change":730,"volume":731,"transactions":9,"vwap":701},"2026-07-07",1.39,1.4,-3.6,108300,{"date":733,"open":734,"high":729,"low":701,"close":728,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":728},"2026-07-06",1.38,0.03,2.21,80300,{"date":739,"open":740,"high":741,"low":742,"close":740,"change":219,"percent_change":219,"volume":743,"transactions":9,"vwap":740},"2026-07-02",1.36,1.485,1.345,163300,{"date":745,"open":734,"high":746,"low":740,"close":740,"change":144,"percent_change":747,"volume":748,"transactions":9,"vwap":740},"2026-07-01",1.431,-1.45,132100,{"date":750,"open":729,"high":751,"low":709,"close":734,"change":584,"percent_change":752,"volume":753,"transactions":9,"vwap":734},"2026-06-30",1.41,-2.13,166400,{"date":755,"open":751,"high":756,"low":740,"close":751,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-06-29",1.44,-0.1,-6.62,342800,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":685,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-26",1.61,1.5,1.51,-5.62,453600,{"date":768,"open":769,"high":770,"low":771,"close":769,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":769},"2026-06-25",1.6,2.28,1.46,0.19,13.48,14778500,{"date":776,"open":715,"high":777,"low":778,"close":751,"change":673,"percent_change":779,"volume":780,"transactions":9,"vwap":751},"2026-06-24",1.53,1.37,-2.76,148200,{"date":782,"open":783,"high":784,"low":715,"close":715,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":715},"2026-06-23",1.54,1.55,-0.15,-9.37,201800,{"date":789,"open":762,"high":790,"low":791,"close":769,"change":651,"percent_change":792,"volume":793,"transactions":9,"vwap":769},"2026-06-22",1.84,1.57,-3.03,577600,{"date":795,"open":796,"high":797,"low":728,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",1.66,1.75,1.65,-0.2,-10.81,457000,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":314,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-17",1.72,1.99,1.85,0.54,805500,{"date":810,"open":811,"high":812,"low":813,"close":790,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":790},"2026-06-16",1.68,2.02,1.505,-0.65,-26.1,2901300,{"date":818,"open":740,"high":611,"low":740,"close":819,"change":575,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-15",2.49,83.09,47331200,{"date":823,"open":756,"high":824,"low":740,"close":740,"change":120,"percent_change":825,"volume":826,"transactions":9,"vwap":740},"2026-06-12",1.475,-8.11,140500,{"date":828,"open":777,"high":777,"low":715,"close":829,"change":543,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",1.48,-4.52,107600,{"date":833,"open":751,"high":791,"low":778,"close":784,"change":592,"percent_change":834,"volume":835,"transactions":9,"vwap":784},"2026-06-10",9.15,170400,{"date":837,"open":751,"high":838,"low":700,"close":716,"change":673,"percent_change":839,"volume":840,"transactions":9,"vwap":716},"2026-06-09",1.52,-2.74,570200,{"date":842,"open":777,"high":843,"low":734,"close":771,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":771},"2026-06-08",1.58,-0.13,-8.18,1137700,{"date":848,"open":849,"high":850,"low":764,"close":851,"change":799,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-05",1.7,1.74,1.59,-11.17,333300,{"date":855,"open":856,"high":857,"low":804,"close":858,"change":543,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-04",1.82,2,1.79,-3.76,564000,{"date":862,"open":806,"high":863,"low":790,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-03",2.01,1.86,-0.16,-7.92,450000,{"date":869,"open":870,"high":871,"low":872,"close":812,"change":219,"percent_change":219,"volume":873,"transactions":9,"vwap":812},"2026-06-02",1.8,2.1,1.76,1028100,{"date":875,"open":876,"high":876,"low":877,"close":812,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":812},"2026-06-01",2.35,1.87,-0.98,-32.67,3112300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-29",4.74,5.39,2.36,3,1.63,118.98,57104400,{"date":891,"open":709,"high":892,"low":709,"close":778,"change":893,"percent_change":829,"volume":894,"transactions":9,"vwap":778},"2026-05-28",1.465,0.02,18590700,{"date":896,"open":700,"high":734,"low":897,"close":709,"change":314,"percent_change":898,"volume":899,"transactions":9,"vwap":709},"2026-05-27",1.3,0.75,27000,{"date":901,"open":771,"high":829,"low":714,"close":701,"change":785,"percent_change":902,"volume":903,"transactions":9,"vwap":701},"2026-05-26",-10.07,86200,{"date":905,"open":778,"high":777,"low":701,"close":906,"change":691,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-22",1.49,2.76,113800,{"date":910,"open":716,"high":906,"low":690,"close":715,"change":865,"percent_change":911,"volume":912,"transactions":9,"vwap":715},"2026-05-21",-9.94,870700,{"date":914,"open":763,"high":762,"low":829,"close":762,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":762},"2026-05-20",0.1,6.62,2738100,{"date":919,"open":777,"high":784,"low":751,"close":764,"change":144,"percent_change":920,"volume":921,"transactions":9,"vwap":764},"2026-05-19",-1.31,16000,{"date":923,"open":851,"high":851,"low":906,"close":777,"change":651,"percent_change":924,"volume":925,"transactions":9,"vwap":777},"2026-05-18",-3.16,12900,{"date":927,"open":769,"high":762,"low":763,"close":843,"change":219,"percent_change":219,"volume":928,"transactions":9,"vwap":843},"2026-05-15",26400,{"date":930,"open":851,"high":931,"low":932,"close":843,"change":584,"percent_change":933,"volume":934,"transactions":9,"vwap":843},"2026-05-14",1.67,1.531,-1.86,17700,{"date":936,"open":937,"high":798,"low":791,"close":762,"change":568,"percent_change":938,"volume":939,"transactions":9,"vwap":762},"2026-05-13",1.64,-3.59,14600,{"date":941,"open":942,"high":870,"low":931,"close":931,"change":785,"percent_change":943,"volume":944,"transactions":9,"vwap":931},"2026-05-12",1.73,-8.24,19700,{"date":946,"open":864,"high":947,"low":948,"close":856,"change":120,"percent_change":949,"volume":950,"transactions":9,"vwap":856},"2026-05-11",1.881,1.751,-6.19,21800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":691,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-08",1.93,1.958,1.81,1.94,2.11,23800,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":491,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-07",1.95,1.98,1.9,-0.52,23600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":144,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-06",1.96,1.97,1.875,1.91,-1.04,55100,{"date":975,"open":962,"high":962,"low":971,"close":953,"change":673,"percent_change":976,"volume":977,"transactions":9,"vwap":953},"2026-05-05",-2.03,10500,{"date":979,"open":968,"high":962,"low":877,"close":969,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":969},"2026-05-04",0.08,4.23,17900,{"date":984,"open":963,"high":805,"low":985,"close":985,"change":673,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-01",1.89,-2.07,14800,{"date":989,"open":990,"high":857,"low":864,"close":953,"change":345,"percent_change":991,"volume":992,"transactions":9,"vwap":953},"2026-04-30",1.976,2.66,41500,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":865,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-29",2.06,1.88,-7.84,42200,{"date":1000,"open":1001,"high":1002,"low":962,"close":1003,"change":161,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-28",2.19,2.27,2.04,-10.92,1147500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":314,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",2.241,2.335,2.195,2.29,0.44,10700,{"date":1015,"open":1016,"high":1016,"low":1002,"close":770,"change":844,"percent_change":1017,"volume":1018,"transactions":9,"vwap":770},"2026-04-24",2.39,-5.39,15200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-23",2.46,2.52,2.38,2.41,-0.08,-3.21,5600,{"date":1029,"open":1030,"high":1031,"low":1021,"close":819,"change":543,"percent_change":1032,"volume":1033,"transactions":9,"vwap":819},"2026-04-22",2.51,2.54,-2.73,12100,{"date":1035,"open":1036,"high":1037,"low":1022,"close":1038,"change":1025,"percent_change":792,"volume":1039,"transactions":9,"vwap":1038},"2026-04-21",2.64,2.665,2.56,11000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1036,"change":685,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-04-20",2.63,2.72,-3.3,19900,{"date":1047,"open":1036,"high":1048,"low":1036,"close":1049,"change":345,"percent_change":877,"volume":1050,"transactions":9,"vwap":1049},"2026-04-17",2.78,2.73,25500,{"date":1052,"open":991,"high":1053,"low":1054,"close":1055,"change":491,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-16",2.75,2.65,2.68,-0.37,19200,{"date":1059,"open":991,"high":1049,"low":1060,"close":1061,"change":568,"percent_change":130,"volume":1062,"transactions":9,"vwap":1061},"2026-04-15",2.6,2.69,24100,{"date":1064,"open":1061,"high":1065,"low":1042,"close":1053,"change":314,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1053},"2026-04-14",2.84,0.36,45100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-04-13",2.59,2.74,2.55,0.09,3.4,43800,{"date":1077,"open":1016,"high":907,"low":1078,"close":1054,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1054},"2026-04-10",2.377,0.24,9.96,109900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1024,"change":70,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1024},"2026-04-09",2.3,2.71,2.25,2.99,100200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1073,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",2.12,2.48,2.34,4,101100,{"date":1097,"open":876,"high":1098,"low":1099,"close":1086,"change":20,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1086},"2026-04-07",2.5,2.17,-11.07,326800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-06",2.44,2.88,2.328,2.53,0.43,20.48,28283400,{"date":1112,"open":1113,"high":1091,"low":1003,"close":871,"change":491,"percent_change":1114,"volume":1115,"transactions":9,"vwap":871},"2026-04-02",2.09,-0.47,6600,{"date":1117,"open":1118,"high":736,"low":812,"close":957,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":957},"2026-04-01",2.03,0.085,4.2,13200,{"date":1123,"open":1124,"high":1125,"low":806,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",1.92,2.137,2.025,0.135,7.14,16400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":985,"change":1135,"percent_change":1136,"volume":682,"transactions":9,"vwap":985},"2026-03-30",2.07,2.31,1.797,-0.19,-9.13,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":20,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-27",2.423,2.629,2.08,-11.86,65900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":885,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":885},"2026-03-26",2.24,2.43,2.2,0.14,6.31,45000,{"date":1153,"open":1148,"high":1154,"low":1148,"close":1155,"change":893,"percent_change":87,"volume":1156,"transactions":9,"vwap":1155},"2026-03-25",2.303,2.22,9100,{"date":1158,"open":1159,"high":1086,"low":1160,"close":1148,"change":1025,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1148},"2026-03-24",2.225,2.16,-3.51,16500,{"date":1164,"open":1133,"high":1165,"low":1141,"close":770,"change":219,"percent_change":219,"volume":1166,"transactions":9,"vwap":770},"2026-03-23",2.32,25200,{"date":1168,"open":1084,"high":1169,"low":1002,"close":770,"change":491,"percent_change":1170,"volume":1171,"transactions":9,"vwap":770},"2026-03-20",2.47,-0.44,21000,{"date":1173,"open":1174,"high":1024,"low":1011,"close":1011,"change":673,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1011},"2026-03-19",2.37,-1.72,29800,{"date":1178,"open":1147,"high":1179,"low":1002,"close":1180,"change":685,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-18",2.511,2.33,-3.72,9400,{"date":1184,"open":1060,"high":1185,"low":1093,"close":1186,"change":865,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-17",2.655,2.42,-6.2,36700,{"date":1190,"open":1085,"high":1048,"low":1030,"close":1191,"change":799,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-16",2.58,-7.19,46800,{"date":1195,"open":1196,"high":1197,"low":1043,"close":1048,"change":568,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1048},"2026-03-13",2.804,2.95,-2.11,21100,{"date":1201,"open":1202,"high":1105,"low":1202,"close":1065,"change":673,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1065},"2026-03-12",2.684,-1.39,13100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1105,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1105},"2026-03-11",2.67,2.94,2.621,0.21,7.87,41600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1207,"change":345,"percent_change":971,"volume":1217,"transactions":9,"vwap":1207},"2026-03-10",2.57,2.732,22600,{"date":1219,"open":1031,"high":1036,"low":1220,"close":1221,"change":219,"percent_change":219,"volume":1222,"transactions":9,"vwap":1221},"2026-03-09",2.501,2.62,31000,{"date":1224,"open":1053,"high":907,"low":1107,"close":1221,"change":844,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1221},"2026-03-06",-4.73,29500,{"date":1228,"open":1229,"high":1230,"low":1107,"close":1053,"change":673,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1053},"2026-03-05",2.9,2.97,-1.43,42700,{"date":1234,"open":907,"high":1105,"low":907,"close":1235,"change":144,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-04",2.79,-0.71,12500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":120,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-03",2.93,2.761,2.81,-4.1,33800,{"date":1246,"open":1235,"high":1247,"low":1248,"close":1240,"change":673,"percent_change":1249,"volume":1244,"transactions":9,"vwap":1240},"2026-03-02",2.992,2.77,-1.35,{"date":1251,"open":1252,"high":1253,"low":1240,"close":1230,"change":1254,"percent_change":1192,"volume":925,"transactions":9,"vwap":1230},"2026-02-27",3.15,3.17,-0.23,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":592,"percent_change":981,"volume":1261,"transactions":9,"vwap":1260},"2026-02-26",3.02,3.219,2.98,3.2,32900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-25",2.85,3.1,3.07,0.18,6.23,32200,{"date":1271,"open":886,"high":1272,"low":1273,"close":1274,"change":685,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-24",3.063,2.83,2.89,-3.02,42600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1259,"change":105,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1259},"2026-02-23",3.35,3.445,2.952,-13.87,109000,{"date":1285,"open":692,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-20",3.6,3.24,3.46,0.12,3.59,106000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1149,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-19",3.13,3.36,3.08,3.34,4.38,31800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1260,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1260},"2026-02-18",3.16,3.32,3.11,-0.14,-4.19,120100,{"date":1309,"open":1229,"high":1310,"low":1264,"close":1297,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1297},"2026-02-17",3.64,0.38,12.84,161900,{"date":1315,"open":1316,"high":1260,"low":1242,"close":1317,"change":345,"percent_change":804,"volume":1318,"transactions":9,"vwap":1317},"2026-02-13",2.82,2.96,72000,{"date":1320,"open":1274,"high":1321,"low":1060,"close":1322,"change":483,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-12",3.28,2.91,-9.06,270000,{"date":1326,"open":1327,"high":1328,"low":1215,"close":1260,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1260},"2026-02-11",3.63,3.71,0.25,8.47,11325600,{"date":1333,"open":1259,"high":1257,"low":1049,"close":1197,"change":584,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1197},"2026-02-10",-1.01,272000,{"date":1337,"open":1274,"high":1338,"low":1273,"close":1259,"change":893,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1259},"2026-02-09",3.26,0.68,303200,{"date":1342,"open":1074,"high":1286,"low":907,"close":1317,"change":568,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1317},"2026-02-06",-1.99,258800,{"date":1346,"open":1347,"high":1348,"low":1322,"close":1257,"change":37,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1257},"2026-02-05",3.14,3.195,-6.79,66520,{"date":1352,"open":1353,"high":1074,"low":1354,"close":1287,"change":865,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1287},"2026-02-04",3.335,3.125,-4.71,40340,{"date":1358,"open":1359,"high":1310,"low":1360,"close":1074,"change":1361,"percent_change":560,"volume":1362,"transactions":9,"vwap":1074},"2026-02-03",3.5,3.265,0.035,63380,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":543,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-02",3.435,3.83,3.31,3.365,-2.04,36440,{"date":1372,"open":1365,"high":1373,"low":1374,"close":1365,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1365},"2026-01-30",3.645,3.345,-0.105,-2.97,21080,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1305,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-29",3.685,3.7,3.44,3.54,-3.8,26000,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-28",3.65,3.85,3.68,0.015,0.41,28460,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-27",3.705,3.78,3.615,3.665,-0.155,-4.06,20140,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":757,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-26",3.95,4.04,3.75,3.82,-2.55,22220,{"date":1412,"open":666,"high":1413,"low":1389,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-23",4.45,3.92,-0.7,-15.15,65980,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":703,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-22",4.52,4.685,4.31,4.62,-2.33,52280,{"date":1427,"open":1428,"high":1429,"low":666,"close":1430,"change":1400,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-21",4.4,4.89,4.73,-3.17,82420,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-20",4.305,5.05,4.225,4.885,-0.765,-13.54,359420,{"date":1443,"open":1444,"high":24,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-16",4.87,4.385,5.65,1.555,37.97,12830980,{"date":1451,"open":1120,"high":1120,"low":1405,"close":1452,"change":673,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-15",4.095,-0.97,4592640,{"date":1456,"open":1405,"high":1457,"low":1458,"close":1459,"change":1073,"percent_change":1155,"volume":1460,"transactions":9,"vwap":1459},"2026-01-14",4.15,3.905,4.135,24360,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":735,"percent_change":898,"volume":1467,"transactions":9,"vwap":1466},"2026-01-13",4.14,4.145,3.855,4.045,43940,{"date":1469,"open":1120,"high":1423,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-12",3.9,4.015,-0.235,-5.53,138140,{"date":1476,"open":1477,"high":1478,"low":1094,"close":1479,"change":219,"percent_change":219,"volume":1480,"transactions":9,"vwap":1479},"2026-01-09",4.55,4.6,4.25,66120,{"date":1482,"open":1483,"high":666,"low":1483,"close":1479,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1479},"2026-01-08",3.675,0.615,16.92,76980,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1127,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-07",3.51,3.635,3.48,3.86,6200,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1359,"change":323,"percent_change":1287,"volume":1498,"transactions":9,"vwap":1359},"2026-01-06",3.39,3.55,3720,{"date":1500,"open":1501,"high":1381,"low":1303,"close":1496,"change":1375,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1496},"2026-01-05",3.505,-3,13820,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-02",3.56,3.375,3.495,0.285,8.88,9280,{"date":1513,"open":1514,"high":1515,"low":1260,"close":1516,"change":865,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-31",3.3,3.37,3.21,-4.75,11800,{"date":1520,"open":1388,"high":1407,"low":1521,"close":1515,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2025-12-30",3.055,-0.255,-7.03,41720,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-29",4.055,3.57,3.625,-0.515,-12.44,25860,{"date":1534,"open":1535,"high":981,"low":1536,"close":1463,"change":527,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1463},"2025-12-26",4.185,4.05,-3.94,7380,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1422,"change":1375,"percent_change":380,"volume":1544,"transactions":9,"vwap":1422},"2025-12-24",4.39,4.47,4.035,14860,{"date":1546,"open":1428,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-23",4.495,4.365,4.415,-0.075,-1.67,5440,{"date":1554,"open":1413,"high":1555,"low":666,"close":1556,"change":70,"percent_change":843,"volume":1557,"transactions":9,"vwap":1556},"2025-12-22",4.56,4.49,6740,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-19",4.205,4.425,4.42,-0.025,-0.56,10980,{"date":1567,"open":1568,"high":1569,"low":1445,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-18",4.715,4.75,4.445,-0.31,-6.52,7560,{"date":1575,"open":1569,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-17",5,4.65,4.755,-0.145,-2.96,10300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-12-16",4.435,4.9,4.235,0.46,10.36,23480,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-15",4.845,4.95,4.41,4.44,-0.41,-8.45,10460,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":100,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-12",5.1,5.15,4.675,4.85,-5.83,32820,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1602,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2025-12-11",4.815,5.45,4.705,0.32,6.63,57120,{"date":1616,"open":1569,"high":1585,"low":1577,"close":1617,"change":1618,"percent_change":1383,"volume":1619,"transactions":9,"vwap":1617},"2025-12-10",4.83,0.165,16680,{"date":1621,"open":1622,"high":1576,"low":1622,"close":1623,"change":757,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-09",4.5,4.665,-2.1,12300,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":673,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-08",4.625,4.805,4.765,-0.83,11340,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1629,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1629},"2025-12-05",5.3,6.05,4.33,-0.295,-5.78,299560,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1601,"change":27,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1601},"2025-12-04",4.875,5.35,4.8,8.51,17000,{"date":1649,"open":1645,"high":1593,"low":1650,"close":1651,"change":757,"percent_change":1652,"volume":1204,"transactions":9,"vwap":1651},"2025-12-03",4.555,4.7,-2.08,{"date":1654,"open":1569,"high":1604,"low":1623,"close":1645,"change":323,"percent_change":876,"volume":1655,"transactions":9,"vwap":1645},"2025-12-02",6940,{"date":1657,"open":1658,"high":1630,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-01",4.63,4.69,-0.135,-2.8,2860,{"date":1664,"open":1477,"high":1643,"low":1477,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-28",4.825,0.2,4.32,7940,{"date":1670,"open":1671,"high":1569,"low":666,"close":1628,"change":535,"percent_change":1408,"volume":1672,"transactions":9,"vwap":1628},"2025-11-26",4.36,16800,{"date":1674,"open":1120,"high":1555,"low":1120,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-25",4.455,0.055,1.25,6000,{"date":1680,"open":1681,"high":1594,"low":1681,"close":1428,"change":1682,"percent_change":942,"volume":1683,"transactions":9,"vwap":1428},"2025-11-24",4.165,0.075,6880,{"date":1685,"open":1686,"high":1445,"low":1536,"close":1687,"change":1391,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-21",4.195,4.325,0.35,7320,{"date":1691,"open":1622,"high":1651,"low":1692,"close":1422,"change":703,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1422},"2025-11-20",4.27,-2.49,8200,{"date":1696,"open":1697,"high":1413,"low":1698,"close":1562,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1562},"2025-11-19",4.115,4.0050001,0.235,5.62,22080,{"date":1703,"open":1704,"high":1650,"low":1457,"close":1535,"change":1472,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1535},"2025-11-18",4.53,-5.32,9840,{"date":1708,"open":1709,"high":1478,"low":666,"close":1562,"change":568,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1562},"2025-11-17",4.395,-1.34,19380,{"date":1713,"open":1714,"high":1577,"low":666,"close":1715,"change":527,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-14",4.475,4.48,-3.66,10780,{"date":1719,"open":1645,"high":1604,"low":1658,"close":1577,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1577},"2025-11-13",-0.195,-4.02,8000,{"date":1724,"open":1478,"high":1585,"low":1428,"close":1592,"change":1392,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1592},"2025-11-12",9.24,18760,{"date":1728,"open":1577,"high":1577,"low":1709,"close":1584,"change":1472,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1584},"2025-11-11",-5.03,28020,{"date":1732,"open":1733,"high":1733,"low":1478,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-10",4.985,4.67,-0.33,-6.6,37240,{"date":1739,"open":1601,"high":1602,"low":1576,"close":1576,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1576},"2025-11-07",-0.4,-7.41,22660,{"date":1744,"open":1745,"high":1746,"low":1651,"close":1747,"change":799,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-06",5.75,5.8,5.4,-3.57,80220,{"date":1751,"open":1752,"high":1753,"low":1644,"close":1754,"change":1688,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-05",5.5,6.3,5.6,6.67,2353160,{"date":1758,"open":1745,"high":1745,"low":1602,"close":1759,"change":261,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-04",5.25,-9.48,36740,{"date":1763,"open":1764,"high":1764,"low":1745,"close":1746,"change":1740,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1746},"2025-11-03",6.2,-6.45,30920,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1764,"change":1666,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1764},"2025-10-31",6.1,6.25,6,3.33,9920,{"date":1775,"open":1753,"high":1776,"low":1771,"close":1771,"change":100,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1771},"2025-10-30",6.39,-4.76,16260,{"date":1780,"open":1781,"high":1782,"low":1770,"close":1753,"change":161,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1753},"2025-10-29",6.55,6.57,-3.82,8900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1781,"change":651,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1781},"2025-10-28",6.45,6.7,6.4,-0.76,7280,{"date":1793,"open":1794,"high":1795,"low":1764,"close":1795,"change":1682,"percent_change":582,"volume":1796,"transactions":9,"vwap":1795},"2025-10-27",6.325,6.6,24880,{"date":1798,"open":1753,"high":1788,"low":1770,"close":1799,"change":1800,"percent_change":1528,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",6.525,0.225,30640,{"date":1803,"open":1804,"high":1150,"low":1804,"close":1753,"change":1329,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1753},"2025-10-23",6.15,4.13,7240,{"date":1808,"open":1789,"high":1787,"low":1771,"close":1636,"change":149,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1636},"2025-10-22",-5.47,21200,{"date":1812,"open":1787,"high":1787,"low":1813,"close":1789,"change":651,"percent_change":429,"volume":1814,"transactions":9,"vwap":1789},"2025-10-21",6.255,7880,{"date":1816,"open":1753,"high":1787,"low":1764,"close":1787,"change":1329,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1787},"2025-10-20",4.03,21700,{"date":1820,"open":1764,"high":1821,"low":1822,"close":1764,"change":1563,"percent_change":1740,"volume":1823,"transactions":9,"vwap":1764},"2025-10-17",6.575,6.125,50480,{"date":1825,"open":1826,"high":1826,"low":1769,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-16",6.75,6.225,-0.525,-7.78,32040,{"date":1832,"open":1789,"high":1833,"low":1789,"close":1826,"change":27,"percent_change":1753,"volume":1377,"transactions":9,"vwap":1826},"2025-10-15",6.85,{"date":1835,"open":1753,"high":1836,"low":1804,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-14",6.65,6.35,0.3,4.96,47720,{"date":1842,"open":1843,"high":1844,"low":1771,"close":1636,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1636},"2025-10-13",6.665,6.9,-0.475,-7.28,98860,{"date":1849,"open":1850,"high":1850,"low":1764,"close":1799,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1799},"2025-10-10",7.3,-0.625,-8.74,53540,{"date":1855,"open":501,"high":1850,"low":1856,"close":1857,"change":161,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-09",7,7.15,-3.38,21360,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-08",6.95,7.44,6.8,7.4,0.6,8.82,50020,{"date":1870,"open":1862,"high":1871,"low":1864,"close":1864,"change":785,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-10-07",7.085,-2.16,31560,{"date":1875,"open":1844,"high":1856,"low":1876,"close":1862,"change":345,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1862},"2025-10-06",6.725,0.72,19420,{"date":1880,"open":1844,"high":1881,"low":1788,"close":1844,"change":915,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1844},"2025-10-03",7.05,1.47,32480,{"date":1885,"open":1862,"high":1886,"low":1826,"close":1864,"change":757,"percent_change":747,"volume":1887,"transactions":9,"vwap":1864},"2025-10-02",7.055,22280,{"date":1889,"open":1850,"high":1890,"low":1891,"close":1844,"change":757,"percent_change":1231,"volume":1892,"transactions":9,"vwap":1844},"2025-10-01",7.5,6.745,41120,{"date":1894,"open":1857,"high":1857,"low":1833,"close":1856,"change":757,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1856},"2025-09-30",-1.41,10880,{"date":1898,"open":1856,"high":1899,"low":1844,"close":1900,"change":717,"percent_change":1160,"volume":1901,"transactions":9,"vwap":1900},"2025-09-29",7.2,7.1,15700,{"date":1903,"open":1862,"high":1856,"low":1826,"close":1862,"change":219,"percent_change":219,"volume":1904,"transactions":9,"vwap":1862},"2025-09-26",25940,{"date":1906,"open":1850,"high":1907,"low":1833,"close":1862,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1862},"2025-09-25",7.35,-0.5,-6.71,28300,{"date":1912,"open":1913,"high":1913,"low":1907,"close":1914,"change":785,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-24",7.7,7.45,-1.97,24960,{"date":1918,"open":1900,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-23",7.8,7.07,7.6,0.5,7.04,85600,{"date":1926,"open":1890,"high":1890,"low":1881,"close":1900,"change":100,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1900},"2025-09-22",-4.05,37260,{"date":1930,"open":1857,"high":1890,"low":1857,"close":1865,"change":1838,"percent_change":981,"volume":1931,"transactions":9,"vwap":1865},"2025-09-19",53680,{"date":1933,"open":1833,"high":1857,"low":1864,"close":1900,"change":1329,"percent_change":1388,"volume":1934,"transactions":9,"vwap":1900},"2025-09-18",25380,{"date":1936,"open":1826,"high":1937,"low":1826,"close":1833,"change":651,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1833},"2025-09-17",7.025,-0.72,13800,{"date":1941,"open":1788,"high":1844,"low":1788,"close":1844,"change":1666,"percent_change":1087,"volume":1942,"transactions":9,"vwap":1844},"2025-09-16",18560,{"date":1944,"open":1881,"high":1900,"low":1836,"close":1788,"change":1740,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1788},"2025-09-15",-5.63,33240,{"date":1948,"open":1900,"high":1899,"low":1862,"close":1900,"change":757,"percent_change":1203,"volume":1949,"transactions":9,"vwap":1900},"2025-09-12",22540,{"date":1951,"open":1856,"high":1907,"low":1856,"close":1899,"change":27,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1899},"2025-09-11",5.88,38200,{"date":1955,"open":1826,"high":1856,"low":1788,"close":1864,"change":915,"percent_change":906,"volume":1956,"transactions":9,"vwap":1864},"2025-09-10",57280,{"date":1958,"open":1864,"high":1864,"low":1795,"close":1788,"change":161,"percent_change":730,"volume":1959,"transactions":9,"vwap":1788},"2025-09-09",51040,{"date":1961,"open":1907,"high":1907,"low":1962,"close":1862,"change":785,"percent_change":1198,"volume":1963,"transactions":9,"vwap":1862},"2025-09-08",6.84,52220,{"date":1965,"open":1966,"high":1967,"low":1856,"close":1900,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1900},"2025-09-05",7.75,8,-1.025,-12.62,92040,{"date":1972,"open":1900,"high":1973,"low":1886,"close":1974,"change":542,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-04",9,8.125,15.25,491800,{"date":1978,"open":1833,"high":1900,"low":1788,"close":1881,"change":717,"percent_change":1099,"volume":1979,"transactions":9,"vwap":1881},"2025-09-03",32060,{"date":1981,"open":1881,"high":501,"low":1826,"close":1844,"change":149,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1844},"2025-09-02",-4.83,27320,{"date":1985,"open":1850,"high":1921,"low":1856,"close":501,"change":757,"percent_change":1986,"volume":1987,"transactions":9,"vwap":501},"2025-08-29",-1.36,51020,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1907,"change":1415,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1907},"2025-08-28",7.9,8.05,7.305,-8.7,43140,{"date":1996,"open":1967,"high":1997,"low":1921,"close":1991,"change":757,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1991},"2025-08-27",8.1,-1.23,51120,{"date":2001,"open":2002,"high":2003,"low":1991,"close":2004,"change":261,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-26",8.75,8.95,8.15,-6.32,56940,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1329,"percent_change":1317,"volume":2012,"transactions":9,"vwap":2011},"2025-08-25",8.5,9.6,8.7,114160,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1838,"percent_change":1390,"volume":2019,"transactions":9,"vwap":2018},"2025-08-22",8.2,9.22,7.85,8.45,134200,{"date":2021,"open":2022,"high":1973,"low":2004,"close":2004,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2004},"2025-08-21",8.55,-1.05,-11.41,138540,{"date":2027,"open":2028,"high":2029,"low":2017,"close":2030,"change":585,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-20",9.25,9.75,9.2,-22.36,832380,{"date":2034,"open":2035,"high":176,"low":2036,"close":2037,"change":1602,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-19",15.55,10.5,11.85,76.87,33046060,{"date":2041,"open":1836,"high":1864,"low":1836,"close":1788,"change":651,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1788},"2025-08-18",-0.74,4600,{"date":2045,"open":1856,"high":1900,"low":1836,"close":1826,"change":149,"percent_change":710,"volume":2046,"transactions":9,"vwap":1826},"2025-08-15",15100,{"date":2048,"open":1900,"high":1907,"low":1856,"close":1900,"change":785,"percent_change":986,"volume":2049,"transactions":9,"vwap":1900},"2025-08-14",14200,{"date":2051,"open":1844,"high":1907,"low":1795,"close":501,"change":399,"percent_change":2052,"volume":2053,"transactions":9,"vwap":501},"2025-08-13",7.09,59840,{"date":2055,"open":1856,"high":1881,"low":1826,"close":2056,"change":844,"percent_change":79,"volume":2057,"transactions":9,"vwap":2056},"2025-08-12",6.77,2560,{"date":2059,"open":1864,"high":1856,"low":1836,"close":1844,"change":1329,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1844},"2025-08-11",3.76,10060,{"date":2063,"open":1781,"high":1826,"low":2064,"close":1836,"change":2065,"percent_change":1311,"volume":2066,"transactions":9,"vwap":1836},"2025-08-08",6.5,0.025,4360,{"date":2068,"open":1781,"high":1891,"low":1770,"close":2069,"change":2065,"percent_change":1311,"volume":2070,"transactions":9,"vwap":2069},"2025-08-07",6.625,11180,{"date":2072,"open":1836,"high":1788,"low":2064,"close":1795,"change":844,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1795},"2025-08-06",-1.93,7260,{"date":2076,"open":1864,"high":1864,"low":1795,"close":2077,"change":644,"percent_change":37,"volume":1814,"transactions":9,"vwap":2077},"2025-08-05",6.73,{"date":2079,"open":1826,"high":1833,"low":2064,"close":1891,"change":2080,"percent_change":1148,"volume":2081,"transactions":9,"vwap":1891},"2025-08-04",0.145,16740,{"date":2083,"open":1862,"high":1862,"low":1837,"close":1795,"change":261,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1795},"2025-08-01",-7.69,28220,{"date":2087,"open":1907,"high":1907,"low":1862,"close":1857,"change":757,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1857},"2025-07-31",-1.38,55220,{"date":2091,"open":1850,"high":1914,"low":2092,"close":501,"change":651,"percent_change":2093,"volume":2094,"transactions":9,"vwap":501},"2025-07-30",7.22,-0.68,8060,{"date":2096,"open":2097,"high":2097,"low":1900,"close":1850,"change":757,"percent_change":1249,"volume":2098,"transactions":9,"vwap":1850},"2025-07-29",7.55,11680,{"date":2100,"open":2097,"high":1921,"low":1907,"close":1865,"change":651,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1865},"2025-07-28",-0.67,21640,{"date":2104,"open":1850,"high":1921,"low":2105,"close":1914,"change":915,"percent_change":740,"volume":2106,"transactions":9,"vwap":1914},"2025-07-25",7.205,15380,{"date":2108,"open":1907,"high":1914,"low":1899,"close":1907,"change":757,"percent_change":1710,"volume":2109,"transactions":9,"vwap":1907},"2025-07-24",9860,{"date":2111,"open":1913,"high":1913,"low":1907,"close":1914,"change":651,"percent_change":2101,"volume":2112,"transactions":9,"vwap":1914},"2025-07-23",13420,{"date":2114,"open":1890,"high":1966,"low":2115,"close":1890,"change":2065,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1890},"2025-07-22",7.32,0.33,31700,{"date":2119,"open":1850,"high":2120,"low":501,"close":2121,"change":1800,"percent_change":1265,"volume":2122,"transactions":9,"vwap":2121},"2025-07-21",7.65,7.475,23920,{"date":2124,"open":1921,"high":1921,"low":501,"close":501,"change":799,"percent_change":2125,"volume":2126,"transactions":9,"vwap":501},"2025-07-18",-2.68,29620,{"date":2128,"open":1850,"high":1890,"low":1899,"close":1914,"change":1666,"percent_change":907,"volume":2129,"transactions":9,"vwap":1914},"2025-07-17",30440,{"date":2131,"open":1907,"high":2015,"low":1881,"close":501,"change":799,"percent_change":2125,"volume":2132,"transactions":9,"vwap":501},"2025-07-16",146360,{"date":2134,"open":1857,"high":1919,"low":1864,"close":1914,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1914},"2025-07-15",0.45,6.43,62840,{"date":2139,"open":1864,"high":1899,"low":1826,"close":1856,"change":345,"percent_change":1877,"volume":2140,"transactions":9,"vwap":1856},"2025-07-14",18380,{"date":2142,"open":1844,"high":1881,"low":1826,"close":1862,"change":651,"percent_change":1236,"volume":2143,"transactions":9,"vwap":1862},"2025-07-11",21560,{"date":2145,"open":1770,"high":2146,"low":1770,"close":1856,"change":915,"percent_change":715,"volume":2147,"transactions":9,"vwap":1856},"2025-07-10",7.195,541820,{"date":2149,"open":1833,"high":1881,"low":1833,"close":1844,"change":757,"percent_change":1231,"volume":2150,"transactions":9,"vwap":1844},"2025-07-09",6020,{"date":2152,"open":1937,"high":1865,"low":1833,"close":1856,"change":785,"percent_change":1624,"volume":2153,"transactions":9,"vwap":1856},"2025-07-08",27380,{"date":2155,"open":1856,"high":1857,"low":1844,"close":1857,"change":717,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1857},"2025-07-07",2.14,9440,{"date":2159,"open":1857,"high":1899,"low":1856,"close":1856,"change":219,"percent_change":219,"volume":1662,"transactions":9,"vwap":1856},"2025-07-03",{"date":2161,"open":1856,"high":1865,"low":1833,"close":1856,"change":219,"percent_change":219,"volume":2162,"transactions":9,"vwap":1856},"2025-07-02",5880,{"date":2164,"open":1857,"high":1899,"low":1833,"close":1856,"change":799,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1856},"2025-07-01",-2.78,4720,{"date":2168,"open":1881,"high":2121,"low":1881,"close":1899,"change":717,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1899},"2025-06-30",2.13,6500,{"date":2172,"open":501,"high":2173,"low":1864,"close":1881,"change":799,"percent_change":779,"volume":2174,"transactions":9,"vwap":1881},"2025-06-27",7.275,15680,{"date":2176,"open":1795,"high":1865,"low":1799,"close":501,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":501},"2025-06-26",0.8,12.4,41540,{"date":2181,"open":1862,"high":1900,"low":1770,"close":1787,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1787},"2025-06-25",-0.92,-12.48,526060,{"date":2186,"open":1907,"high":1966,"low":1907,"close":2187,"change":70,"percent_change":247,"volume":2188,"transactions":9,"vwap":2187},"2025-06-24",7.37,22420,{"date":2190,"open":1990,"high":1990,"low":1850,"close":1850,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1850},"2025-06-23",-0.725,-9.03,12040,{"date":2195,"open":2196,"high":2197,"low":2017,"close":2198,"change":1845,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-20",8.6,8.79,8.025,-5.59,16460,{"date":2202,"open":2196,"high":2196,"low":2203,"close":2009,"change":757,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2009},"2025-06-18",8.4,-1.16,7480,{"date":2207,"open":2208,"high":2209,"low":2022,"close":2196,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2196},"2025-06-17",8.85,8.905,-0.27,-3.04,4200,{"date":2214,"open":2030,"high":2215,"low":2208,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-06-16",9.425,8.87,-0.43,-4.62,7060,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":261,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-13",9.7,9.155,9.3,-5.58,8240,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":785,"percent_change":466,"volume":2232,"transactions":9,"vwap":2231},"2025-06-12",9.945,10.05,9.85,2040,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-11",10.2,9.95,10,-0.225,-2.2,2340,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-10",10.025,10.25,9.81,10.225,0.375,3.81,5780,{"date":2251,"open":2252,"high":2253,"low":2231,"close":2231,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2231},"2025-06-09",10.1,10.15,-0.45,-4.37,8720,{"date":2258,"open":2259,"high":2036,"low":2029,"close":2260,"change":2135,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-06",9.775,10.3,4.57,7760,{"date":2264,"open":2244,"high":2244,"low":2265,"close":2231,"change":1415,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2231},"2025-06-05",9.65,-6.64,14280,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2135,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-04",9.8,10.55,4.46,6760,{"date":2275,"open":2029,"high":2276,"low":2265,"close":2252,"change":27,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2252},"2025-06-03",10.45,4.12,23860,{"date":2280,"open":2222,"high":2029,"low":2224,"close":2222,"change":345,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2222},"2025-06-02",0.52,3900,{"date":2284,"open":2285,"high":2029,"low":2028,"close":2265,"change":1329,"percent_change":991,"volume":1115,"transactions":9,"vwap":2265},"2025-05-30",9.55,{"date":2287,"open":2285,"high":2285,"low":2288,"close":2289,"change":149,"percent_change":938,"volume":2290,"transactions":9,"vwap":2289},"2025-05-29",9.35,9.4,3640,{"date":2292,"open":2293,"high":2237,"low":2293,"close":2029,"change":1329,"percent_change":1042,"volume":2294,"transactions":9,"vwap":2029},"2025-05-28",9.625,8920,{"date":2296,"open":2285,"high":2297,"low":2298,"close":2299,"change":149,"percent_change":2300,"volume":1901,"transactions":9,"vwap":2299},"2025-05-27",9.9,9.455,9.5,-3.55,{"date":2302,"open":2029,"high":2237,"low":2289,"close":2231,"change":915,"percent_change":110,"volume":2303,"transactions":9,"vwap":2231},"2025-05-23",7400,{"date":2305,"open":2288,"high":2029,"low":2028,"close":2029,"change":27,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2029},"2025-05-22",4.28,17640,{"date":2309,"open":2289,"high":2310,"low":2224,"close":2288,"change":1740,"percent_change":1243,"volume":2311,"transactions":9,"vwap":2288},"2025-05-21",9.615,6400,{"date":2313,"open":2289,"high":2297,"low":2289,"close":2029,"change":1666,"percent_change":1113,"volume":2314,"transactions":9,"vwap":2029},"2025-05-20",5180,{"date":2316,"open":2285,"high":2265,"low":2028,"close":2285,"change":219,"percent_change":219,"volume":2317,"transactions":9,"vwap":2285},"2025-05-19",5540,{"date":2319,"open":2285,"high":2293,"low":2320,"close":2285,"change":345,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2285},"2025-05-16",9.45,0.53,3440,{"date":2324,"open":2293,"high":2270,"low":2289,"close":2299,"change":100,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2299},"2025-05-15",-3.06,11840,{"date":2328,"open":2288,"high":2235,"low":2028,"close":2270,"change":1666,"percent_change":1141,"volume":2329,"transactions":9,"vwap":2270},"2025-05-14",13140,{"date":2331,"open":2332,"high":2333,"low":2028,"close":2010,"change":651,"percent_change":964,"volume":2334,"transactions":9,"vwap":2010},"2025-05-13",9.395,9.735,14620,{"date":2336,"open":2028,"high":2222,"low":2028,"close":2265,"change":1688,"percent_change":2060,"volume":2337,"transactions":9,"vwap":2265},"2025-05-12",18660,{"date":2339,"open":2029,"high":2236,"low":2224,"close":2224,"change":1740,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2224},"2025-05-09",-4.12,28180,{"date":2343,"open":2235,"high":2344,"low":2288,"close":2222,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2222},"2025-05-08",10.345,-0.9,-8.49,602540,{"date":2349,"open":2350,"high":2350,"low":2271,"close":2351,"change":161,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-07",11,10.6,-2.3,589840,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1538,"transactions":9,"vwap":2359},"2025-05-06",11.35,11.445,10.79,10.85,-0.6,-5.24,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":149,"percent_change":1376,"volume":2367,"transactions":9,"vwap":2366},"2025-05-05",12.05,11.25,11.45,10240,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1838,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-02",11.54,11.95,11.5,11.8,2.61,4300,{"date":2377,"open":2037,"high":2378,"low":2379,"close":2372,"change":2360,"percent_change":2380,"volume":1632,"transactions":9,"vwap":2372},"2025-05-01",11.895,11.1,-4.96,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":757,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-04-30",11.785,12.1,11.7,-0.82,4440,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1866,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-29",11.75,12.25,11.3,12.2,5.17,4900,{"date":2397,"open":2392,"high":2398,"low":2399,"close":2398,"change":785,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-04-28",11.6,11.05,-1.28,3840,{"date":180,"open":2356,"high":2037,"low":2350,"close":2390,"change":27,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2390},3.52,12200]