[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTNT":3,"homepage-market-summary":24,"stock-historical-PTNT":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"PTNT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Corgi IP Licensing & Royalties ETF","Cboe BZX",null,"PHARMACEUTICAL PREPARATIONS","Cranbury, NJ",true,{"close":14,"open":14,"high":14,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.76,24.6184,0.1416,0.58,115,31,5.61,15986.016446254032,75.4,8031,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":147},"success",[27,33,40,47,54,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":17,"is_up":12,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":12},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},1.75,15835,5779758.078671,114.37,"2025-04-21",[177,180,187,193,201,207,214,221,229,238,246,254,263,271,278,285,292,299,307,313,321,329,336,342,349,357,366,373,382,391,399,408,416,425,433,439,447,454,460,466,473,481,488,494,502,508,514,521,528,535,540,548,555,561,568,575,583,590,598,604,611,619,625,630,634,640,645,650,655,660,667,671,675,679,683,688,693,698,702,707,711,716,721,726,728,733,737,743,747,752,757,761,766,769,773,778,783,786,790,794,799,804,812,818,822,826,833,840,848,856,862,870,876,881,887,895,901,907,913,918,927,933,941,948,955,963,970,978,985,993,1000,1008,1016,1020,1028,1033,1039,1047,1053,1060,1067,1070,1078,1085,1093,1099,1104,1111,1116,1124,1132,1138,1144,1149,1155,1162,1169,1176,1182,1187,1193,1200,1208,1216,1222,1230,1234,1240,1248,1255,1262,1266,1273,1281,1286,1293,1300,1307,1315,1322,1329,1336,1343,1352,1360,1365,1374,1383,1389,1397,1406,1414,1422,1429,1437,1444,1452,1459,1466,1474,1479,1487,1495,1503,1510,1517,1524,1530,1536,1543,1550,1558,1563,1572,1578,1587,1591,1600,1608,1616,1622,1629,1635,1643,1650,1657,1663,1669,1676,1680,1687,1694,1700,1704,1711,1719,1724,1731,1739,1748,1755,1762,1768,1775,1780,1785,1790,1796,1804,1810,1814,1818,1823,1831,1838,1843,1848,1857,1863,1870,1875,1880,1884,1889,1895,1900,1907,1914,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1945,1947,1949,1951,1953,1955,1962,1969,1976,1983,1990,1998,2005,2011,2017,2025,2031,2038,2045,2050,2057,2064,2070,2077,2084,2090,2097,2102,2109,2113,2119,2127,2131,2138,2144,2149,2153,2157,2162,2165,2171,2177,2184,2191,2198,2205,2212,2218,2223,2229,2235,2238,2243,2248,2251,2257,2262,2269,2278,2285,2290,2294,2299,2303,2309,2315,2320,2328,2334,2342,2349,2356,2362,2370,2377,2383,2390,2396,2399,2406,2412,2419,2426],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},16,24.7501,{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",0.064,0.26,13.4522,14,24.5544,{"date":188,"open":186,"high":186,"low":186,"close":186,"change":189,"percent_change":95,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.1302,18.082,19,24.541,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",24.4242,0.2238,0.92,71.8272,21,24.7124,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":184,"transactions":185,"vwap":206},"2026-09-30",24.2004,0.0766,0.32,24.1567,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":178,"vwap":213},"2026-09-29",24.1238,0.0115,0.05,15,24.1183,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":191,"vwap":220},"2026-09-28",24.1123,-0.4512,-1.84,97.4522,23.6534,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.5635,0.1586,0.65,16.0962,17,24.5374,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.35,24.4049,-0.1143,-0.47,150.4862,20,24.3636,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",24.5192,-0.2038,-0.82,132.6892,27,24.5181,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":227,"vwap":253},"2026-09-22",24.67,24.723,0.1514,0.62,115.4522,24.6668,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.48,24.5716,0.7415,3.11,273.9722,25,24.4866,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",23.8301,-0.186,-0.77,21.4522,18,23.8166,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":269,"vwap":277},"2026-09-17",24.0161,0.1705,0.72,22.5882,24.0384,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":227,"vwap":284},"2026-09-16",23.8456,-0.1164,-0.49,16.4522,23.8716,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":199,"vwap":291},"2026-09-15",23.962,-0.309,-1.27,28.8672,24.0558,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":178,"vwap":298},"2026-09-14",24.271,-0.185,-0.76,18.4522,24.3555,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",24.456,0.3079,1.28,46.4522,22,24.4425,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":283,"transactions":227,"vwap":312},"2026-09-10",24.1481,-0.1329,-0.55,24.1069,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",24.281,-0.0225,-0.09,27.8492,37,24.2857,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",24.3035,-0.0254,-0.1,184.4662,24,24.376,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":227,"vwap":335},"2026-09-04",24.3289,-0.1812,-0.74,25.4522,24.4152,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":212,"vwap":298},"2026-09-03",24.5101,0.0613,0.25,14.4522,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":227,"vwap":348},"2026-09-02",24.4488,0.1972,0.81,16.8622,24.3192,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":261,"vwap":356},"2026-09-01",24.33,24.2516,-0.4313,-1.75,145.6572,24.3309,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":261,"vwap":365},"2026-08-31",24.7,24.75,24.6829,-0.0765,-0.31,361.8562,24.712,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":227,"vwap":372},"2026-08-28",24.7594,-0.148,-0.59,17.4522,24.8354,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",24.95,24.9074,0.0242,0.1,471.4522,68,24.9119,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",24.944,24.8832,-0.093,-0.37,629.4522,28,24.933,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":199,"vwap":398},"2026-08-25",24.96,24.9762,0.2736,1.11,243,24.9416,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",24.6,24.7026,0.0453,0.18,603.4522,30,24.688,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":261,"vwap":415},"2026-08-21",24.58,24.6573,0.0303,0.12,182,24.5939,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":261,"vwap":424},"2026-08-20",24.64,24.68,24.627,-0.0506,-0.21,329.406,24.6642,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":227,"vwap":432},"2026-08-19",24.79,24.6776,0.1829,0.75,314,24.7713,{"date":434,"open":418,"high":418,"low":435,"close":435,"change":436,"percent_change":437,"volume":18,"transactions":227,"vwap":438},"2026-08-18",24.4947,-0.2799,-1.13,24.6343,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":305,"vwap":446},"2026-08-17",24.885,24.7746,-0.4462,-1.77,934.4522,24.8827,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":275,"volume":451,"transactions":452,"vwap":453},"2026-08-14",25.2208,0.1812,12.4522,13,25.1327,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":185,"transactions":185,"vwap":459},"2026-08-13",25.0396,0.1985,0.8,25.0434,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":341,"transactions":178,"vwap":465},"2026-08-12",24.8411,0.0942,0.38,24.7445,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":227,"vwap":472},"2026-08-11",24.7469,-0.0606,-0.24,15.403,24.7827,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":191,"vwap":480},"2026-08-10",24.84,24.8075,-0.2733,-1.09,309.4522,24.8452,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":236,"vwap":487},"2026-08-07",25.0808,0.1681,0.67,23,25.0482,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":184,"transactions":185,"vwap":493},"2026-08-06",24.9127,0.0701,0.28,24.8299,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":178,"vwap":501},"2026-08-05",24.825,24.8426,-0.0847,-0.34,117.401,24.8271,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":269,"vwap":442},"2026-08-04",24.9273,0.6816,2.81,62.163,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":189,"percent_change":511,"volume":512,"transactions":185,"vwap":513},"2026-08-03",24.2457,0.54,12.6582,24.1434,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":269,"vwap":520},"2026-07-31",24.1155,0.0155,0.06,18.1822,24.0906,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":95,"volume":525,"transactions":526,"vwap":527},"2026-07-30",24.1,0.1271,255.085871,57,24.0168,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":269,"vwap":534},"2026-07-29",23.9729,-0.3241,-1.33,42.4522,24.1678,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":183,"volume":371,"transactions":185,"vwap":539},"2026-07-28",24.297,0.0622,24.1286,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":199,"vwap":547},"2026-07-27",24.18,24.2348,0.3384,1.42,223.0376,24.1727,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":305,"vwap":554},"2026-07-24",23.8964,-0.06,-0.25,17.2086,23.8466,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":478,"volume":559,"transactions":269,"vwap":560},"2026-07-23",23.9564,-0.2652,24.0376,23.9802,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":191,"vwap":567},"2026-07-22",24.2216,-0.2181,-0.89,80.0376,24.2771,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":178,"vwap":574},"2026-07-21",24.4397,0.4048,1.68,17.0376,24.1846,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-20",24.0349,-0.1366,-0.57,200.1186,29,24.1395,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":486,"vwap":589},"2026-07-17",24.1715,-0.4452,-1.81,68.6746,24.0341,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":244,"vwap":597},"2026-07-16",24.5198,24.6167,-0.1517,-0.61,144.1986,24.5102,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":311,"volume":602,"transactions":305,"vwap":603},"2026-07-15",24.7684,-0.1368,46.1566,24.8848,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":227,"vwap":610},"2026-07-14",24.9052,-0.6366,-2.49,23.2376,24.9093,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":327,"vwap":618},"2026-07-13",25.79,25.5418,-0.3982,-1.54,232.7866,25.7807,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-10",25.94,-0.29,-1.11,100,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":624,"transactions":9,"vwap":627},"2026-07-09",26.23,0.3,1.16,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":551,"percent_change":633,"volume":624,"transactions":9,"vwap":632},"2026-07-08",25.93,-0.23,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":422,"percent_change":638,"volume":639,"transactions":9,"vwap":637},"2026-07-07",26.25,25.99,-0.8,10000,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":624,"transactions":9,"vwap":642},"2026-07-06",26.2,0.16,0.61,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":624,"transactions":9,"vwap":647},"2026-07-02",26.040001,-0.32,-1.21,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":551,"percent_change":633,"volume":654,"transactions":9,"vwap":653},"2026-07-01",26.88,26.36,300,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":624,"transactions":9,"vwap":657},"2026-06-30",26.42,0.2,0.76,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-29",26.21,26.22,0.13,0.5,200,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":17,"volume":666,"transactions":9,"vwap":669},"2026-06-26",26.09,0.15,{"date":672,"open":621,"high":621,"low":621,"close":621,"change":673,"percent_change":674,"volume":624,"transactions":9,"vwap":621},"2026-06-25",-0.12,-0.46,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":633,"percent_change":678,"volume":624,"transactions":9,"vwap":677},"2026-06-24",26.059999,-0.87,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":234,"percent_change":682,"volume":624,"transactions":9,"vwap":681},"2026-06-23",26.29,-1.76,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":624,"transactions":9,"vwap":685},"2026-06-22",26.76,-0.5,-1.83,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":624,"transactions":9,"vwap":690},"2026-06-18",27.26,0.39,1.45,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":624,"transactions":9,"vwap":695},"2026-06-17",26.87,-0.15,-0.56,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":648,"percent_change":701,"volume":624,"transactions":9,"vwap":700},"2026-06-16",27.02,-1.17,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":624,"transactions":9,"vwap":704},"2026-06-15",27.34,0.33,1.22,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":628,"percent_change":710,"volume":624,"transactions":9,"vwap":709},"2026-06-12",27.01,1.12,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":624,"transactions":9,"vwap":713},"2026-06-11",26.71,0.6,2.3,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":666,"transactions":9,"vwap":718},"2026-06-10",26.11,-0.33,-1.25,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":648,"percent_change":725,"volume":666,"transactions":9,"vwap":724},"2026-06-09",26.97,26.44,-1.2,{"date":727,"open":685,"high":685,"low":685,"close":685,"change":664,"percent_change":45,"volume":624,"transactions":9,"vwap":685},"2026-06-08",{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":624,"transactions":9,"vwap":730},"2026-06-05",26.63,-1.12,-4.04,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":105,"percent_change":595,"volume":736,"transactions":9,"vwap":735},"2026-06-04",27.75,400,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":686,"volume":742,"transactions":9,"vwap":740},"2026-06-03",27.7,27.92,-0.14,8900,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":492,"percent_change":746,"volume":624,"transactions":9,"vwap":745},"2026-06-02",28.059999,1.01,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":624,"transactions":9,"vwap":749},"2026-06-01",27.78,0.63,2.32,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":82,"percent_change":756,"volume":624,"transactions":9,"vwap":755},"2026-05-29",27.18,27.15,0.82,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":664,"percent_change":45,"volume":169,"transactions":9,"vwap":760},"2026-05-28",26.99,26.93,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":624,"transactions":9,"vwap":763},"2026-05-27",26.8,-0.43,-1.58,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":691,"percent_change":692,"volume":624,"transactions":9,"vwap":768},"2026-05-26",27.23,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":665,"percent_change":772,"volume":624,"transactions":9,"vwap":771},"2026-05-22",26.84,1.9,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":624,"transactions":9,"vwap":775},"2026-05-21",26.34,0.69,2.69,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":305,"transactions":9,"vwap":780},"2026-05-20",25.65,0.35,1.38,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":696,"percent_change":370,"volume":624,"transactions":9,"vwap":785},"2026-05-19",25.3,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":485,"volume":624,"transactions":9,"vwap":788},"2026-05-18",25.45,0.17,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":552,"percent_change":793,"volume":624,"transactions":9,"vwap":792},"2026-05-15",25.28,-0.98,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":624,"transactions":9,"vwap":796},"2026-05-14",25.53,-0.04,-0.16,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":624,"transactions":9,"vwap":801},"2026-05-13",25.57,0.11,0.43,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-05-12",25.43,25.46,25.36,-0.27,-1.05,600,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-11",25.73,-0.02,-0.08,500,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":183,"percent_change":821,"volume":624,"transactions":9,"vwap":820},"2026-05-08",25.75,1.02,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":325,"percent_change":825,"volume":624,"transactions":9,"vwap":824},"2026-05-07",25.49,-0.39,{"date":827,"open":828,"high":828,"low":829,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-05-06",25.59,25.58,5.59,27.95,49200,{"date":834,"open":835,"high":836,"low":837,"close":236,"change":797,"percent_change":838,"volume":839,"transactions":9,"vwap":236},"2026-05-05",20.22,20.92,18.2,-0.2,12265,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-04",20.35,21.718,20.040001,-0.19,-0.94,12108,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":378,"volume":855,"transactions":9,"vwap":853},"2026-05-01",20.049999,21.635,19.16,20.23,0.02,24812,{"date":857,"open":850,"high":858,"low":850,"close":859,"change":551,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-30",21.57,20.21,-0.3,4145,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-29",21.7157,20.24,20.27,-0.99,-4.66,3657,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":168,"volume":875,"transactions":9,"vwap":873},"2026-04-28",21.25,21.26,0.21,2,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":815,"percent_change":317,"volume":880,"transactions":9,"vwap":879},"2026-04-24",20.91,21.05,135,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":654,"transactions":9,"vwap":884},"2026-04-23",21.86,21.07,-1.135,-5.11,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-22",22.14,22.78,22.205,0.495,2.28,89,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":59,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-21",22.605,21.71,-3.21,116,{"date":902,"open":889,"high":903,"low":889,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-20",22.43,0.41,1.86,143,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":816,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-17",21.01,22.02,-0.36,70,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":803,"percent_change":917,"volume":875,"transactions":9,"vwap":916},"2026-04-16",21.715,22.1,1.98,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-15",20.71,21.8,20.51,21.67,2.37,12.28,236,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":251,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-14",18.575,19.3,3.32,150,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":492,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-13",18.33,18.8,18.22,18.68,1.52,207,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-10",18.55,18.4,-0.545,-2.88,12,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-09",18.65,18.945,-0.235,-1.23,102,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":197,"volume":962,"transactions":9,"vwap":960},"2026-04-08",19.23,19.25,18.905,19.18,0.175,1197,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-07",18.01,19.005,0.125,0.66,103,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-06",18.7,18.96,18.88,1.18,6.67,260,{"date":979,"open":837,"high":837,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-02",17.64,17.7,-0.445,-2.45,275,{"date":986,"open":269,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-01",18.45,17.765,18.145,-0.725,-3.84,121,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":750,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-31",18.75,18.87,18.67,3.45,210,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-30",20.5,18.045,18.24,-2.24,-10.94,310,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-27",20.3,20.6,20.48,-0.75,-3.53,122,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":75,"volume":875,"transactions":9,"vwap":1018},"2026-03-26",21.23,0.03,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-25",21.46,21.48,21.2,0.305,1.46,450,{"date":1029,"open":1011,"high":1030,"low":1011,"close":1030,"change":1031,"percent_change":130,"volume":1032,"transactions":9,"vwap":1030},"2026-03-24",20.895,0.095,3,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":953,"volume":1038,"transactions":9,"vwap":1036},"2026-03-23",21.5,20.8,-0.26,51,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-20",22.945,23.02,21.06,0.27,1.3,434,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-19",20.79,-1.22,-5.54,5,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":674,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-18",21.91,22.01,21.88,-2.05,482,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-17",23.25,22.47,-0.13,-0.58,306,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":470,"percent_change":810,"volume":624,"transactions":9,"vwap":1069},"2026-03-16",22.6,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-13",22.57,23.54,22.84,0.77,3.49,513,{"date":1079,"open":910,"high":1080,"low":910,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-12",22.64,22.07,0.52,2.41,170,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-11",21.97,22.35,21.55,-0.995,-4.41,655,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-10",22.545,-0.635,-2.74,10,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":38,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-09",23.18,2.11,4,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":860,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-06",22.625,23.24,22.7,-1.3,629,{"date":1112,"open":1113,"high":486,"low":1113,"close":486,"change":1114,"percent_change":1115,"volume":406,"transactions":9,"vwap":486},"2026-03-05",20.85,1.625,7.6,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-03-04",21.295,21.375,21.18,0.715,3.46,156,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-03",21.22,20.4,20.66,-1.31,-5.96,345,{"date":1133,"open":1134,"high":1087,"low":199,"close":1087,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1087},"2026-03-02",21.41,1.465,7.14,1510,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":815,"volume":1143,"transactions":9,"vwap":1141},"2026-02-27",20.485,20.505,-0.005,40,{"date":1145,"open":486,"high":486,"low":1002,"close":922,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":922},"2026-02-25",-2.225,-9.79,368,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":751,"volume":1154,"transactions":9,"vwap":1152},"2026-02-24",22.85,22.735,0.515,203,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":135,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-23",21.65,22.22,20.2,5.01,1669,{"date":1163,"open":920,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-02-20",21.16,20.59,1.71,8.79,498,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":251,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-19",18.94,19.45,18.525,3.29,226,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":572,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-18",18.42,18.83,9.8,111,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":776,"percent_change":1186,"volume":875,"transactions":9,"vwap":1185},"2026-02-17",17.16,17.15,4.19,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":295,"percent_change":623,"volume":1192,"transactions":9,"vwap":1191},"2026-02-12",16.25,16.57,16.46,212,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":750,"volume":1199,"transactions":9,"vwap":1196},"2026-02-11",16.42,16.645,16.2,0.105,468,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":838,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-10",16.6,16.8,16.45,16.54,-1.19,709,{"date":1209,"open":1203,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-09",17.475,16.65,16.74,0.89,5.62,278,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":478,"volume":1221,"transactions":9,"vwap":1219},"2026-02-06",15.695,15.85,-0.175,128,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-02-05",15.005,16.025,14.905,0.215,1.36,139,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":793,"percent_change":1233,"volume":624,"transactions":9,"vwap":1232},"2026-02-04",15.81,-5.84,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":363,"percent_change":587,"volume":1239,"transactions":9,"vwap":1238},"2026-02-03",16.3,17.305,16.79,1568,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":875,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-02",16.325,17.4,15.8,17.1,13.25,916,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":95,"volume":1254,"transactions":9,"vwap":1252},"2026-01-30",15.545,14.7,15.1,0.08,2628,{"date":1256,"open":1257,"high":1203,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-29",16.575,15.02,-1.28,-7.85,2061,{"date":1263,"open":1197,"high":1236,"low":1197,"close":1236,"change":670,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1236},"2026-01-28",0.93,432,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-27",15.46,16.15,0.73,4.73,318,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-26",16.28,17.09,15.42,-1.18,-7.11,1380,{"date":1282,"open":944,"high":944,"low":1283,"close":1202,"change":325,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1202},"2026-01-23",15.97,-0.6,17069,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":691,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-22",16.23,18.49,16.7,2.39,36008,{"date":1294,"open":1269,"high":1295,"low":1296,"close":1297,"change":686,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-21",17.99,15.88,16.31,-2.97,27504,{"date":1301,"open":269,"high":1302,"low":1303,"close":1304,"change":333,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-20",18.79,15.57,16.81,-4.22,20343,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-16",15.75,19.1569,17.55,0.624,3.69,39546,{"date":1316,"open":227,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":776,"volume":1321,"transactions":9,"vwap":1319},"2026-01-15",17.26,16.26,16.926,0.116,32460,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1304,"change":825,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1304},"2026-01-14",16.61,16.99,15.00020027,-2.27,53962,{"date":1330,"open":1251,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1276,"volume":1335,"transactions":9,"vwap":1333},"2026-01-13",17.9999,14.2501,17.2,2.51,59244,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":242,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-12",16.049999,14.3,14.69,-5.29,32347,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-09",17.25,17.9277,15.06,15.51,-1.505,-8.85,33512,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":982,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-08",17.48,17.7516,16.93,17.014999,-2.55,63793,{"date":1361,"open":1362,"high":1295,"low":1269,"close":1363,"change":741,"percent_change":638,"volume":1364,"transactions":9,"vwap":1363},"2026-01-07",17.51,17.46,59313,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-06",19.74,19.91,17.01,17.6,-2.29,-11.51,71966,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-05",16.5,20.43,16.1,19.89,3.84,23.93,135945,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1338,"change":485,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1338},"2026-01-02",16.375,14.13,4.36,21712,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1213,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-12-31",14.04,16.36,13.84,15.38,6.14,144459,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-30",15.14,16.6694,14.27,14.49,-1.07,-6.88,125455,{"date":1407,"open":1408,"high":1296,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-29",14.5,14.44,15.56,0.95,6.5,29155,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-26",15.78,16.4,14.61,-1.39,-8.69,73362,{"date":1423,"open":1424,"high":1425,"low":178,"close":178,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":178},"2025-12-24",16.51,17.36,-0.86,-5.1,136464,{"date":1430,"open":1297,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-23",17.69,15.5,16.86,1.5,9.77,39053,{"date":1438,"open":1376,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-22",17.56,15.36,-1.69,-9.91,43477,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-19",19.1,19.915,17.049999,-2.04,-10.69,79064,{"date":1453,"open":898,"high":1069,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-18",18.495,19.09,-2.03,-9.61,60367,{"date":1460,"open":261,"high":1461,"low":236,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-17",26.69,21.12,-4.59,-17.85,102916,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1371,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-16",29.37,30.4,25.010099,25.71,-8.18,51154,{"date":1475,"open":244,"high":19,"low":1476,"close":389,"change":430,"percent_change":1477,"volume":1478,"transactions":9,"vwap":389},"2025-12-15",26,2.75,62546,{"date":1480,"open":1476,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-12",29.28,24.42,27.25,2.58,10.46,43293,{"date":1488,"open":1489,"high":1490,"low":1491,"close":248,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":248},"2025-12-11",26.56,29.98,22.42,-0.95,-3.71,116758,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-10",27.17,28.61,25.62,-1.88,-6.84,47601,{"date":1504,"open":1505,"high":581,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-09",21.36,27.5,6.12,28.62,62812,{"date":1511,"open":486,"high":1512,"low":199,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-08",23.049999,21.38,-1.62,-7.04,31150,{"date":1518,"open":1519,"high":1520,"low":1521,"close":486,"change":746,"percent_change":1522,"volume":1523,"transactions":9,"vwap":486},"2025-12-05",22.9,23.1,20.4901,4.59,69417,{"date":1525,"open":1345,"high":1108,"low":1185,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-04",21.99,4.89,28.6,91621,{"date":1531,"open":191,"high":1532,"low":227,"close":1245,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1245},"2025-12-03",19.4627,-2.53,-12.89,59848,{"date":1537,"open":1538,"high":236,"low":1539,"close":1540,"change":499,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-02",19.08,19.049999,19.63,-1.7,26665,{"date":1544,"open":930,"high":1545,"low":1546,"close":1547,"change":803,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-01",20.1483,17.8,19.97,2.2,78017,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2025-11-28",17.7955,19.54,17.31,2.56,15.08,29577,{"date":1559,"open":943,"high":1171,"low":1288,"close":1560,"change":1514,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-26",16.98,-8.71,68052,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-25",19.44,20.68,18.1,18.6,-1.4,-7,91164,{"date":1573,"open":1056,"high":1574,"low":1290,"close":236,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":236},"2025-11-24",22.715,-2.82,-12.36,251581,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-21",14.62,24.6173,12.1,22.82,8.33,57.49,562164,{"date":1588,"open":1589,"high":1580,"low":1589,"close":1402,"change":776,"percent_change":1052,"volume":1590,"transactions":9,"vwap":1402},"2025-11-20",12.87,35815,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-19",13.55,13.9,12.6,13.8,0.245,1.81,43211,{"date":1601,"open":1602,"high":1594,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-18",12.35,11.5,13.555,0.825,6.48,43602,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-17",10.8,13.6065,12.73,1.93,17.87,66470,{"date":1617,"open":1618,"high":1610,"low":1619,"close":1610,"change":1620,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1610},"2025-11-14",9.51,8.7763,0,21966,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1610,"change":470,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1610},"2025-11-13",10.7,11.75,9.71,-2.17,27527,{"date":1630,"open":1631,"high":227,"low":1631,"close":1632,"change":1334,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-12",7.25,11.04,29.43,114298,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-11",10.35,12.21,8.53,-1.52,-15.12,33093,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1598,"percent_change":1087,"volume":1649,"transactions":9,"vwap":1648},"2025-11-10",8,10.3055,6.91,10.05,37705,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":251,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-07",8.0238,8.24,7.2,8.14,6551,{"date":1658,"open":1412,"high":1659,"low":1412,"close":1660,"change":710,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-06",7.94,7.62,17.23,18184,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1412,"change":251,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1412},"2025-11-05",5.91,6.5625,10.54,5196,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-04",6.6804,5.88,-0.62,-9.54,1864,{"date":1677,"open":1412,"high":1412,"low":1412,"close":1412,"change":696,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1412},"2025-11-03",-2.26,1279,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":458,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-31",5.9,6.65,5.892,13.68,4337,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-30",5.951,5.85,-0.05,-0.85,645,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1682,"change":1691,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1682},"2025-10-29",5.95,5.75,-0.84,3018,{"date":1701,"open":1697,"high":1696,"low":1697,"close":1696,"change":1702,"percent_change":1122,"volume":1703,"transactions":9,"vwap":1696},"2025-10-28",0.199,751,{"date":1705,"open":1682,"high":1706,"low":20,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-27",5.925,5.751,-0.249,-4.15,3241,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":378,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-24",6.15,6.2,5.99,6,1.69,2037,{"date":1720,"open":1721,"high":1721,"low":1682,"close":1682,"change":1722,"percent_change":1723,"volume":1679,"transactions":9,"vwap":1682},"2025-10-23",6.0825,-0.1925,-3.16,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1427,"volume":1730,"transactions":9,"vwap":1728},"2025-10-22",6.4,6.05,6.0925,-0.3275,6314,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":363,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-21",6.66,6.686,6.29,6.42,-4.61,9558,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-20",7,7.04,6.6,6.73,-0.3199,-4.54,6362,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":165,"volume":1754,"transactions":9,"vwap":1751},"2025-10-17",7.02,7.0499,7.0079999,-0.0501,995,{"date":1756,"open":1757,"high":1757,"low":1741,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-16",7.4,7.1,-0.0375,-0.53,3527,{"date":1763,"open":1764,"high":1764,"low":1741,"close":1765,"change":1766,"percent_change":532,"volume":1767,"transactions":9,"vwap":1765},"2025-10-15",7.3,7.1375,-0.0965,3757,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-14",7.15,7.234,-0.016,-0.22,846,{"date":1776,"open":1777,"high":1631,"low":1778,"close":1631,"change":854,"percent_change":492,"volume":1779,"transactions":9,"vwap":1631},"2025-10-13",7.07,7.05,3542,{"date":1781,"open":1770,"high":1631,"low":1770,"close":1782,"change":1019,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-10",7.23,0.42,3375,{"date":1786,"open":1787,"high":1787,"low":1654,"close":1654,"change":1788,"percent_change":789,"volume":1789,"transactions":9,"vwap":1654},"2025-10-09",7.45,0.0125,1470,{"date":1791,"open":1631,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":437,"volume":1795,"transactions":9,"vwap":1793},"2025-10-08",7.5238,7.1875,-0.0825,5285,{"date":1797,"open":1798,"high":1799,"low":1654,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-07",7.2768,7.3575,7.27,-0.63,-7.97,1312,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":211,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-06",7.85,7.9,0.64,3360,{"date":1811,"open":1115,"high":1812,"low":1654,"close":1806,"change":696,"percent_change":1500,"volume":1813,"transactions":9,"vwap":1806},"2025-10-03",8.09,1918,{"date":1815,"open":1654,"high":1645,"low":1654,"close":1645,"change":670,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1645},"2025-10-02",1.91,1229,{"date":1819,"open":1806,"high":1806,"low":1820,"close":1806,"change":1821,"percent_change":1698,"volume":1822,"transactions":9,"vwap":1806},"2025-10-01",7.6875,-0.0667,2851,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":807,"volume":1830,"transactions":9,"vwap":1828},"2025-09-30",8.2,8.5,6.9,7.9167,1.6067,6754,{"date":1832,"open":1648,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-29",10.06,6.31,-3.74,-37.21,6755,{"date":1839,"open":1648,"high":1648,"low":1648,"close":1648,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1648},"2025-09-26",-0.198,-1.93,623,{"date":1844,"open":1648,"high":1845,"low":1648,"close":1845,"change":325,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-25",10.248,-0.97,2009,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-24",10.25,10.5,10.145,10.348,0.288,2.86,3283,{"date":1858,"open":1180,"high":1859,"low":1860,"close":1833,"change":125,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1833},"2025-09-23",11.7,9.65,9.47,7466,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":152,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-22",8.64,9.5,9.19,6.37,6318,{"date":1871,"open":1872,"high":1865,"low":1872,"close":1865,"change":75,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1865},"2025-09-19",8.3,1.65,1611,{"date":1876,"open":1877,"high":1826,"low":1877,"close":1826,"change":670,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1826},"2025-09-18",8.31,1.8,4254,{"date":1881,"open":1877,"high":1882,"low":1877,"close":1882,"change":317,"percent_change":1403,"volume":1883,"transactions":9,"vwap":1882},"2025-09-17",8.35,1294,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1620,"percent_change":1620,"volume":1888,"transactions":9,"vwap":1887},"2025-09-16",8.36,8.44,2654,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1887,"change":422,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2025-09-15",8.56,8.378,-2.43,3940,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":275,"volume":1899,"transactions":9,"vwap":1897},"2025-09-12",8.65,0.062,2322,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-11",8.9,8.588,-0.162,-1.85,659,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":628,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-10",8.51,8.8,8.75,3.55,2267,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-09-09",8.45,{"date":1918,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-09-08",{"date":1920,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-09-05",{"date":1922,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-09-04",{"date":1924,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-09-03",{"date":1926,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-09-02",{"date":1928,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-29",{"date":1930,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-28",{"date":1932,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-27",{"date":1934,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-26",{"date":1936,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-25",{"date":1938,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-22",{"date":1940,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-21",{"date":1942,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-20",{"date":1944,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-19",{"date":1946,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-18",{"date":1948,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-15",{"date":1950,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-14",{"date":1952,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-13",{"date":1954,"open":1916,"high":1916,"low":1916,"close":1916,"change":1620,"percent_change":1620,"volume":1620,"transactions":9,"vwap":1916},"2025-08-12",{"date":1956,"open":1957,"high":1098,"low":1958,"close":1916,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1916},"2025-08-11",9,6.25,-0.7,-7.65,20425,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1905,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-08",10.5875,10.995,9.15,-16.82,1862,{"date":1970,"open":1971,"high":1972,"low":1964,"close":1973,"change":720,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-07",12.5,13.5,11,-10.2,25435,{"date":1977,"open":1826,"high":1971,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-06",7.75,12.25,4.647,61.12,39068,{"date":1984,"open":1985,"high":1985,"low":1654,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-05",8.265,7.603,-0.672,-8.12,4182,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-04",9.55,8.1,8.275,-0.775,-8.56,3928,{"date":1999,"open":1180,"high":2000,"low":1911,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-01",10.1,9.05,-1.45,-13.81,2938,{"date":2006,"open":1851,"high":2007,"low":2008,"close":1851,"change":686,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1851},"2025-07-31",11.6,9.185,-4.55,8826,{"date":2012,"open":2013,"high":2014,"low":2000,"close":1973,"change":2015,"percent_change":633,"volume":2016,"transactions":9,"vwap":1973},"2025-07-30",11.83,12.6875,-0.025,11157,{"date":2018,"open":2019,"high":2020,"low":1872,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-29",11.25,11.995,11.025,0.225,2.08,46361,{"date":2026,"open":2027,"high":1594,"low":2028,"close":1610,"change":1959,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1610},"2025-07-28",12.9975,10.75,-6.09,6907,{"date":2032,"open":2033,"high":2034,"low":2000,"close":1603,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1603},"2025-07-25",18.875,19.5,-7.5,-39.47,25061,{"date":2039,"open":227,"high":2040,"low":2041,"close":191,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":191},"2025-07-24",19.505,14.295,5.5,40.74,55066,{"date":2046,"open":1826,"high":1189,"low":1993,"close":1972,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1972},"2025-07-23",4.848,56.03,51272,{"date":2051,"open":1645,"high":2052,"low":1645,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-07-22",8.865,8.652,0.432,5.26,11015,{"date":2058,"open":1645,"high":2059,"low":1115,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-07-21",8.47,8.22,0.345,4.38,2200,{"date":2065,"open":1778,"high":1645,"low":2066,"close":2067,"change":17,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-18",6.625,7.875,7.95,7166,{"date":2071,"open":2072,"high":1807,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-07-17",6.93,7.295,0.3625,5.23,4802,{"date":2078,"open":2079,"high":1631,"low":2080,"close":2081,"change":2082,"percent_change":1958,"volume":2083,"transactions":9,"vwap":2081},"2025-07-16",6.55,6.525,6.9325,0.4075,2152,{"date":2085,"open":1412,"high":2086,"low":2087,"close":2080,"change":670,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2080},"2025-07-15",6.87,6.255,2.35,3275,{"date":2091,"open":2092,"high":2092,"low":2087,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-14",6.875,6.375,-0.425,-6.25,3488,{"date":2098,"open":1741,"high":1654,"low":1683,"close":2099,"change":648,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-11",6.8,-4.49,5291,{"date":2103,"open":2104,"high":2105,"low":2092,"close":2106,"change":802,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-10",7.01,7.225,7.12,1.57,1205,{"date":2110,"open":1631,"high":1631,"low":2092,"close":2104,"change":470,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2104},"2025-07-09",-3.31,1911,{"date":2114,"open":2115,"high":2116,"low":1683,"close":1631,"change":2117,"percent_change":1835,"volume":2118,"transactions":9,"vwap":1631},"2025-07-08",7.26,7.375,-0.282,3128,{"date":2120,"open":2121,"high":1645,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-07",7.425,6.85,7.532,-0.468,-5.85,1685,{"date":2128,"open":2129,"high":1645,"low":2087,"close":1645,"change":665,"percent_change":976,"volume":2130,"transactions":9,"vwap":1645},"2025-07-03",7.71,7481,{"date":2132,"open":2133,"high":1806,"low":2134,"close":2135,"change":413,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-02",7.2025,7.0050001,7.5,1.63,1115,{"date":2139,"open":2140,"high":2135,"low":1654,"close":2141,"change":464,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-01",7.475,7.38,5.43,1471,{"date":2145,"open":2146,"high":2135,"low":1741,"close":1741,"change":686,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1741},"2025-06-30",7.015,-6.67,1041,{"date":2150,"open":1978,"high":1978,"low":2135,"close":2135,"change":552,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2135},"2025-06-27",-3.23,2397,{"date":2154,"open":1412,"high":1978,"low":1958,"close":1978,"change":340,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1978},"2025-06-26",3.33,9338,{"date":2158,"open":2135,"high":2159,"low":2160,"close":2135,"change":1620,"percent_change":1620,"volume":2161,"transactions":9,"vwap":2135},"2025-06-25",8.125,7.055,2773,{"date":2163,"open":1654,"high":2159,"low":1654,"close":2135,"change":1620,"percent_change":1620,"volume":2164,"transactions":9,"vwap":2135},"2025-06-24",2984,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2135,"change":686,"percent_change":2095,"volume":2170,"transactions":9,"vwap":2135},"2025-06-23",7.625,8.15,7.105,2760,{"date":2172,"open":2173,"high":2174,"low":1743,"close":1645,"change":714,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1645},"2025-06-20",6.675,8.25,8.11,3638,{"date":2178,"open":2179,"high":2180,"low":2179,"close":1757,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1757},"2025-06-18",5.645,8.317,1.755,31.09,13047,{"date":2185,"open":2186,"high":1716,"low":2187,"close":2179,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2179},"2025-06-17",4.895,4.885,0.295,5.51,9123,{"date":2192,"open":1527,"high":2193,"low":1527,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-16",5.4,5.35,0.1675,3.23,2634,{"date":2199,"open":2200,"high":2042,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-06-13",4.865,5.1825,0.3175,6.53,6737,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2200,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2200},"2025-06-12",5.47,4.6,-0.385,-7.33,2227,{"date":2213,"open":2214,"high":2042,"low":2214,"close":2215,"change":1773,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-11",4.755,5.25,-4.02,4541,{"date":2219,"open":2220,"high":2042,"low":2221,"close":2207,"change":1142,"percent_change":317,"volume":2222,"transactions":9,"vwap":2207},"2025-06-10",5.475,4.75,2864,{"date":2224,"open":1052,"high":2225,"low":2226,"close":2220,"change":2227,"percent_change":1866,"volume":2228,"transactions":9,"vwap":2220},"2025-06-09",5.48,4.505,0.475,7769,{"date":2230,"open":2215,"high":2231,"low":2232,"close":1052,"change":552,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1052},"2025-06-06",5.495,4.58,-4.76,4161,{"date":2236,"open":2042,"high":2042,"low":1052,"close":2215,"change":552,"percent_change":2009,"volume":2237,"transactions":9,"vwap":2215},"2025-06-05",817,{"date":2239,"open":2240,"high":2042,"low":2241,"close":2042,"change":211,"percent_change":197,"volume":2242,"transactions":9,"vwap":2042},"2025-06-04",4.815,4.645,1327,{"date":2244,"open":2042,"high":2042,"low":2208,"close":2245,"change":1691,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-03",5.45,-0.91,7317,{"date":2249,"open":2221,"high":2042,"low":2221,"close":2042,"change":665,"percent_change":1098,"volume":2250,"transactions":9,"vwap":2042},"2025-06-02",2184,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1052,"change":340,"percent_change":2055,"volume":2256,"transactions":9,"vwap":1052},"2025-05-30",4.65,5.15,4.605,1802,{"date":2258,"open":2259,"high":2215,"low":2259,"close":2221,"change":1773,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2221},"2025-05-29",4.625,-4.43,2398,{"date":2263,"open":1052,"high":1052,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-05-28",4.51,4.97,-0.155,-3.02,7090,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-05-27",5.13,5.745,4.985,5.125,-0.575,-10.09,2131,{"date":2279,"open":1052,"high":2280,"low":1052,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-23",6.38,5.7,-0.245,-4.12,3769,{"date":2286,"open":2042,"high":1716,"low":2287,"close":2288,"change":1142,"percent_change":816,"volume":2289,"transactions":9,"vwap":2288},"2025-05-22",4.76,5.945,2386,{"date":2291,"open":1690,"high":2292,"low":2226,"close":1696,"change":816,"percent_change":532,"volume":2293,"transactions":9,"vwap":1696},"2025-05-21",6.634,25800,{"date":2295,"open":1741,"high":1741,"low":2042,"close":2296,"change":1846,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-05-20",6.03,-13.86,2610,{"date":2300,"open":1412,"high":1741,"low":1214,"close":1741,"change":665,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1741},"2025-05-19",7.69,6751,{"date":2304,"open":2305,"high":1645,"low":1716,"close":1412,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1412},"2025-05-16",6.78,-1.225,-15.86,7196,{"date":2310,"open":1690,"high":1645,"low":2042,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-05-15",7.725,2.475,47.14,27383,{"date":2316,"open":2259,"high":1696,"low":2208,"close":2215,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2215},"2025-05-14",0.6785,14.84,15534,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-13",4.25,5.2,4.5715,0.3215,7.56,9495,{"date":2329,"open":2330,"high":1716,"low":2322,"close":2322,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2322},"2025-05-12",4.4,-0.625,-12.82,34558,{"date":2335,"open":1052,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-09",5.405,4.105,4.875,0.775,18.9,27282,{"date":2343,"open":2344,"high":1697,"low":171,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-05-08",2.5,4.1,-0.605,-12.86,94087,{"date":2350,"open":2254,"high":2194,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-05-07",4.33,4.705,-3.795,-44.65,291437,{"date":2357,"open":2358,"high":2359,"low":1825,"close":1826,"change":282,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1826},"2025-05-06",9.12,9.25,-5.45,56200,{"date":2363,"open":2364,"high":2028,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-05",10.71,8.98,8.99,-1.905,-17.49,96695,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1142,"percent_change":1691,"volume":2376,"transactions":9,"vwap":2375},"2025-05-02",10.77,11.197,10.48,10.895,12467,{"date":2378,"open":2379,"high":1973,"low":2380,"close":2381,"change":115,"percent_change":1957,"volume":2382,"transactions":9,"vwap":2381},"2025-05-01",9.715,9.505,10.9,26810,{"date":2384,"open":2385,"high":2386,"low":2387,"close":1098,"change":552,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1098},"2025-04-30",10.025,10.047,9.14,-2.44,38543,{"date":2391,"open":2028,"high":2392,"low":2393,"close":1850,"change":552,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1850},"2025-04-29",10.8895,9.875,-2.38,170447,{"date":2397,"open":1851,"high":1973,"low":1850,"close":1851,"change":670,"percent_change":692,"volume":2398,"transactions":9,"vwap":1851},"2025-04-28",40913,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1637,"change":1064,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1637},"2025-04-25",10.4,10.775,10.14,-1.24,27863,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2374,"change":1270,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2374},"2025-04-24",9.495,10.645,7.49,17893,{"date":2413,"open":1851,"high":2414,"low":2415,"close":2416,"change":1013,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-23",10.935,9.705,9.75,-7.14,61022,{"date":2420,"open":2421,"high":2422,"low":2423,"close":1851,"change":810,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1851},"2025-04-22",10.655,11.605,10.3,-9.09,118803,{"date":175,"open":2427,"high":2428,"low":1992,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},9.95,11.55,1.6,16.08,74742]