[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAVM":3,"homepage-market-summary":30,"stock-historical-PAVM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAVM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PAVmed Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","PAVmed Inc is a multi-product, commercial-stage medical technology company organized to advance a broad pipeline of medical technologies from concept to commercialization. The company operates in a single segment as a medical technology company, with the following lines of business: Diagnostics, Medical Devices, and Digital Health. Its products are EsoGuard, EsoCheck, and the Veris Cancer Care Platform.","41","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.74,2.6977,2.84,2.6,2.675,0.065,2.43,28127.51,249,2.7388,28.44,264765.99497611553,0.5,2564,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},184223,67241439.739005,-87.98,"2025-04-25",[182,183,192,201,211,222,232,242,252,263,274,283,294,305,313,321,330,339,350,360,368,378,389,399,410,419,428,437,446,455,465,474,485,493,503,513,523,533,543,550,560,570,576,583,589,594,602,609,619,630,637,644,649,659,668,677,684,694,703,711,719,726,733,741,748,754,759,765,770,776,782,788,794,800,806,812,819,825,829,836,842,847,853,859,864,871,877,883,891,898,902,910,917,922,927,933,939,944,948,954,960,966,974,979,987,995,1004,1012,1020,1027,1035,1042,1048,1054,1062,1069,1075,1083,1091,1097,1102,1108,1115,1120,1126,1133,1140,1146,1153,1159,1164,1172,1178,1184,1190,1197,1204,1211,1215,1221,1229,1236,1244,1249,1255,1263,1267,1272,1278,1284,1291,1298,1303,1307,1312,1320,1327,1332,1339,1345,1351,1359,1365,1372,1378,1384,1390,1397,1405,1410,1416,1422,1430,1437,1445,1453,1458,1463,1470,1477,1485,1490,1498,1506,1511,1518,1524,1528,1533,1540,1549,1556,1560,1566,1573,1578,1583,1588,1592,1597,1600,1606,1609,1612,1616,1621,1626,1633,1639,1643,1649,1656,1660,1666,1672,1677,1682,1689,1695,1702,1708,1714,1720,1726,1732,1737,1743,1748,1752,1757,1763,1767,1773,1781,1789,1796,1805,1811,1818,1823,1828,1836,1843,1849,1856,1865,1872,1879,1886,1891,1898,1905,1912,1917,1923,1927,1933,1938,1941,1946,1950,1955,1960,1964,1968,1973,1979,1985,1990,1994,2001,2006,2010,2014,2019,2023,2026,2031,2037,2042,2049,2053,2058,2062,2067,2071,2075,2078,2081,2085,2088,2092,2096,2101,2106,2113,2120,2126,2132,2138,2143,2150,2156,2162,2168,2173,2178,2185,2190,2194,2197,2202,2205,2208,2212,2217,2222,2226,2232,2238,2245,2251,2256,2261,2266,2270,2276,2281,2286,2290,2295,2301,2307,2311,2318,2324,2329,2334,2338,2341,2345,2350,2354,2360,2365,2368,2373,2376,2380,2384,2390,2397,2404,2412,2420,2425,2432,2440,2444,2449,2455,2462,2469,2477,2482],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",2.65,2.93,0.015,0.56,15245.742119,420,2.7242,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":45,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",2.81,2.845,2.66,-7.32,7387.7221,423,2.7744,{"date":202,"open":203,"high":204,"low":185,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",2.69,2.99,2.87,0.17,6.3,28598.0691,794,2.8301,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",3.6112,3.69,2.61,2.7,-0.99,-26.83,187964.2542,970,3.0031,{"date":223,"open":224,"high":225,"low":226,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",3.7,3.785,3.66,-0.125,-3.28,3251.668722,263,3.7386,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",3.83,4.07,3.815,0.02,0.53,4969.0005,189,3.9628,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",3.78,4.13,3.795,-0.05,-1.3,8554.53851,294,3.8472,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",3.89,4.06,3.75,3.845,-0.035,-0.9,24298.8265,462,3.8539,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",4.15,4.3,3.85,3.88,-0.1075,-2.7,9991.5265,322,4.0097,{"date":275,"open":235,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",4.14,3.9875,-0.195,-4.66,2710.161173,192,4.0582,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",3.9,4.33,3.86,4.1825,0.2125,5.35,16957.650471,411,4.1231,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",3.91,4.01,3.79,3.97,0.01,0.25,33101.0603,804,3.8957,{"date":306,"open":299,"high":307,"low":268,"close":308,"change":309,"percent_change":162,"volume":310,"transactions":311,"vwap":312},"2026-09-18",4.29,3.96,-0.01,23306.5265,351,3.9708,{"date":314,"open":315,"high":255,"low":285,"close":299,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",4.02,0.05,1.28,8791.6915,407,3.9746,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",4.05,4.2233,3.92,0,47906.5398,494,4.048,{"date":331,"open":332,"high":333,"low":224,"close":325,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",4.26,4.36,-0.47,-10.71,30640.226284,562,3.9734,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",4.45,4.62,4.11,4.39,0.21,5.02,60836.5265,1085,4.2979,{"date":351,"open":352,"high":353,"low":276,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",4.22,4.305,4.18,-0.09,-2.11,7910.2025,211,4.2412,{"date":361,"open":362,"high":342,"low":343,"close":363,"change":162,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",4.44,4.27,-5.53,23917.964054,447,4.3155,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",4.9071,4.375,4.52,-0.2,-4.24,11426.5265,599,4.652,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",4.9671,5.4,4.7,4.72,-0.56,-10.61,98945.501375,1212,5.0038,{"date":390,"open":346,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",5.38,4.9,5.28,0.19,3.73,66489.2385,813,5.157,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",5.25,5.36,5.05,5.09,-0.26,-4.86,5746.624648,185,5.1555,{"date":411,"open":412,"high":413,"low":412,"close":290,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",5.025,5.65,0.36,7.21,7001.5265,297,5.2577,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":38,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",5.13,4.925,4.99,-4.22,4211.8265,197,5.0044,{"date":429,"open":430,"high":431,"low":392,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",5.08,5.21,0.29,5.89,31436.8259,2195,4.9942,{"date":438,"open":404,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",5.15,4.92,-0.15,-2.96,10355.2973,974,5.0867,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":162,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",5.44,5.5999,5.07,-4.7,11178.97508,226,5.3536,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",5.41,5.42,5.32,0.045,0.85,1216.1055,179,5.3272,{"date":466,"open":439,"high":467,"low":403,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",5.31,5.275,0.175,3.43,5655.2973,142,5.1579,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",5.03,5.24,5.01,5.1,-0.075,-1.45,17501.351287,618,5.1025,{"date":486,"open":404,"high":381,"low":404,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",5.175,-0.005,-0.1,6105.7935,269,5.1873,{"date":494,"open":495,"high":496,"low":404,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",5.19,5.55,5.18,0.08,1.57,23454.366358,1283,5.2777,{"date":504,"open":505,"high":506,"low":507,"close":479,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",5.04,5.29,4.9144,0.04,0.79,22092.206967,222,5.1023,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",5.0796,5.17,5.06,-0.265,-4.98,3463.476493,223,5.1802,{"date":524,"open":525,"high":381,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",5.2699,4.75,5.325,0.125,2.4,21246.553641,632,5.0694,{"date":534,"open":382,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",5.27,4.25,5.2,0.46,9.7,26964.240218,612,4.7868,{"date":544,"open":526,"high":526,"low":363,"close":545,"change":238,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",4.74,12.59,125384.30402,337,4.3516,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",4.68,4.19,4.21,-0.5,-10.62,165011.275244,193,4.2491,{"date":561,"open":562,"high":403,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",4.88,4.23,4.71,-0.04,-0.84,229900.524973,987,4.2997,{"date":571,"open":572,"high":572,"low":341,"close":526,"change":300,"percent_change":345,"volume":573,"transactions":574,"vwap":575},"2026-08-10",4.82,13665.451205,194,4.6075,{"date":577,"open":578,"high":403,"low":382,"close":545,"change":373,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",4.94,-4.05,2083.190191,122,4.839,{"date":584,"open":478,"high":537,"low":578,"close":578,"change":489,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",-1.98,3219.99525,140,5.0528,{"date":590,"open":537,"high":537,"low":505,"close":505,"change":326,"percent_change":326,"volume":591,"transactions":592,"vwap":593},"2026-08-05",6756.888178,99,5.1099,{"date":595,"open":596,"high":596,"low":505,"close":505,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",5.5,-0.46,-8.36,10214.331978,427,5.2094,{"date":603,"open":537,"high":596,"low":537,"close":596,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",0.55,11.11,6960.5265,482,5.3244,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",5.260358,5.295,4.95,-0.1051,-2.08,4160.416363,186,5.1376,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",5.16,5.225,4.97,5.0551,-0.0449,-0.88,2702.811125,163,5.0693,{"date":631,"open":478,"high":431,"low":478,"close":479,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",-0.28,-5.2,1175.918656,90,5.0892,{"date":638,"open":402,"high":391,"low":537,"close":391,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",0.18,3.46,3574.906904,244,5.2554,{"date":645,"open":646,"high":401,"low":646,"close":537,"change":538,"percent_change":539,"volume":647,"transactions":453,"vwap":648},"2026-07-27",4.89,9380.328275,5.0285,{"date":650,"open":651,"high":652,"low":653,"close":545,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",4.65,5.3,4.6,0.2,4.41,15590.926312,904,4.8894,{"date":660,"open":564,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":484},"2026-07-23",5.74,4.46,4.54,-0.18,-3.81,24950.910524,1612,{"date":669,"open":670,"high":413,"low":671,"close":383,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",5.54,4.395,-0.82,-14.8,19247.6445,1350,5.0372,{"date":678,"open":393,"high":679,"low":535,"close":670,"change":162,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",5.76,-4.32,25095.339785,1023,5.5671,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",5.85,5.7,5.79,-0.135,-2.28,2351.908122,369,5.7965,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",5.978,6.16,5.75,5.925,-0.095,-1.58,6900,{"date":704,"open":705,"high":706,"low":496,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",6,6.65,6.02,-0.08,-1.31,46900,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",5.77,6.12,6.1,0.43,7.58,9900,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":206,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-14",5.43,5.69,5.67,3.09,6400,{"date":727,"open":728,"high":729,"low":730,"close":596,"change":489,"percent_change":731,"volume":732,"transactions":9,"vwap":596},"2026-07-13",5.58,5.785,5.465,-1.79,6200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":316,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",5.59,5.71,5.52,5.6,0.9,8100,{"date":742,"open":743,"high":744,"low":745,"close":496,"change":469,"percent_change":746,"volume":747,"transactions":9,"vwap":496},"2026-07-09",5.34,5.66,5.26,3.26,11800,{"date":749,"open":750,"high":496,"low":516,"close":751,"change":528,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-08",5.525,5.375,2.38,11000,{"date":755,"open":652,"high":751,"low":479,"close":401,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":401},"2026-07-07",-0.07,-1.32,9800,{"date":760,"open":761,"high":698,"low":459,"close":459,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":459},"2026-07-06",5.57,-0.39,-6.83,17300,{"date":766,"open":207,"high":207,"low":736,"close":736,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":736},"2026-07-02",-0.59,-9.37,25600,{"date":771,"open":772,"high":773,"low":772,"close":207,"change":414,"percent_change":774,"volume":775,"transactions":9,"vwap":207},"2026-07-01",5.87,6.45,6.06,20100,{"date":777,"open":402,"high":778,"low":651,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",5.94,0.58,10.82,40900,{"date":783,"open":346,"high":448,"low":784,"close":402,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":402},"2026-06-29",4.98,0.31,6.14,6700,{"date":789,"open":662,"high":404,"low":790,"close":403,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":403},"2026-06-26",4.35,0.7,16.09,36600,{"date":795,"open":653,"high":796,"low":797,"close":790,"change":116,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-06-25",4.83,4.31,-6.85,12500,{"date":801,"open":802,"high":383,"low":803,"close":804,"change":309,"percent_change":45,"volume":805,"transactions":9,"vwap":804},"2026-06-24",4.69,4.555,4.67,3600,{"date":807,"open":796,"high":796,"low":808,"close":552,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":552},"2026-06-23",4.421,-0.23,-4.68,7600,{"date":813,"open":745,"high":814,"low":815,"close":816,"change":162,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",5.68,4.76,4.91,-4.84,15000,{"date":820,"open":821,"high":495,"low":267,"close":621,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":621},"2026-06-18",5,0.16,3.2,208300,{"date":826,"open":423,"high":821,"low":392,"close":821,"change":187,"percent_change":827,"volume":828,"transactions":9,"vwap":821},"2026-06-17",0.3,4600,{"date":830,"open":572,"high":821,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",4.8,4.985,0.155,3.21,12300,{"date":837,"open":821,"high":821,"low":838,"close":796,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":796},"2026-06-15",4.825,-0.17,-3.4,7800,{"date":843,"open":815,"high":821,"low":815,"close":821,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":821},"2026-06-12",0.11,2.25,17100,{"date":848,"open":849,"high":478,"low":850,"close":646,"change":355,"percent_change":851,"volume":852,"transactions":9,"vwap":646},"2026-06-11",4.85,4.77,-1.81,27500,{"date":854,"open":383,"high":855,"low":856,"close":784,"change":827,"percent_change":857,"volume":858,"transactions":9,"vwap":784},"2026-06-10",5.14,4.5,6.41,18600,{"date":860,"open":439,"high":457,"low":861,"close":552,"change":555,"percent_change":862,"volume":863,"transactions":9,"vwap":552},"2026-06-09",4.63,-9.65,37600,{"date":865,"open":866,"high":867,"low":479,"close":497,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":497},"2026-06-08",5.48,6.5,-0.27,-4.95,50000,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":326,"percent_change":326,"volume":876,"transactions":9,"vwap":875},"2026-06-05",5.64,5.72,5.45,5400,{"date":878,"open":879,"high":879,"low":875,"close":875,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":875},"2026-06-04",5.88,-0.385,-6.6,10200,{"date":884,"open":885,"high":886,"low":736,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-03",5.92,6.13,5.835,-0.165,-2.75,4700,{"date":892,"open":893,"high":894,"low":895,"close":705,"change":441,"percent_change":896,"volume":897,"transactions":9,"vwap":705},"2026-06-02",6.15,6.21,5.73,-2.44,14000,{"date":899,"open":900,"high":207,"low":893,"close":893,"change":901,"percent_change":95,"volume":828,"transactions":9,"vwap":893},"2026-06-01",6.17,-0.048,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",6.34,6.19,6.198,-0.072,-1.15,10900,{"date":911,"open":912,"high":207,"low":913,"close":914,"change":915,"percent_change":106,"volume":916,"transactions":9,"vwap":914},"2026-05-28",6.2,6.11,6.27,-0.03,7200,{"date":918,"open":919,"high":920,"low":919,"close":207,"change":822,"percent_change":215,"volume":921,"transactions":9,"vwap":207},"2026-05-27",6.133,6.37,3300,{"date":923,"open":904,"high":904,"low":924,"close":786,"change":162,"percent_change":925,"volume":926,"transactions":9,"vwap":786},"2026-05-26",6.025,-3.91,13100,{"date":928,"open":912,"high":929,"low":913,"close":930,"change":508,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-22",6.405,6.39,0.63,6500,{"date":934,"open":774,"high":935,"low":774,"close":936,"change":301,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-21",6.63,6.35,4.1,5900,{"date":940,"open":941,"high":942,"low":705,"close":715,"change":101,"percent_change":943,"volume":758,"transactions":9,"vwap":715},"2026-05-20",6.29,6.47,-4.69,{"date":945,"open":886,"high":857,"low":886,"close":946,"change":394,"percent_change":947,"volume":828,"transactions":9,"vwap":946},"2026-05-19",6.4,3.06,{"date":949,"open":950,"high":951,"low":900,"close":894,"change":116,"percent_change":952,"volume":953,"transactions":9,"vwap":894},"2026-05-18",6.33,6.53,-4.9,10800,{"date":955,"open":930,"high":956,"low":957,"close":951,"change":498,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-05-15",6.6,6.26,1.24,22200,{"date":961,"open":930,"high":956,"low":962,"close":773,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":773},"2026-05-14",6.38,0.14,2.22,13900,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-13",6.55,6.282,6.31,-0.19,-2.92,11600,{"date":975,"open":976,"high":976,"low":957,"close":867,"change":162,"percent_change":977,"volume":978,"transactions":9,"vwap":867},"2026-05-12",6.7,-3.7,10000,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-11",7.29,7.31,6.75,-0.41,-5.73,41700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":237,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-08",7.12,7.365,7.07,7.16,0.28,24200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",7,7.44,6.95,7.14,0.13,1.85,8000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",7.82,7.855,7.01,-1.04,-12.92,18500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":708,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-05",8.187,8.2,8.0050001,8.05,-0.98,4000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":943,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",8.36,8.42,8.13,-0.4,8200,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-01",8.338,8.535,8.53,0.23,2.77,17400,{"date":1036,"open":1030,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-30",8.7,8.3,-0.62,-6.95,33100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":145,"percent_change":38,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",8.5,8.92,8.4,5000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1041,"transactions":9,"vwap":1051},"2026-04-28",8.39,8.94,0.54,6.43,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1046,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1046},"2026-04-27",8.8,9.11,8.31,-0.6,-6.67,20500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":839,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-24",9.1,9.2,9,-1.85,14300,{"date":1070,"open":1057,"high":1071,"low":1064,"close":1072,"change":373,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",9.23,9.17,-2.13,16500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":740,"transactions":9,"vwap":1080},"2026-04-22",9.34,9.38,9.15,9.37,0.225,2.46,{"date":1084,"open":1085,"high":1078,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-21",9.14,9.102,9.145,-0.295,-3.12,7500,{"date":1092,"open":1064,"high":1093,"low":1064,"close":1094,"change":1095,"percent_change":1096,"volume":897,"transactions":9,"vwap":1094},"2026-04-20",9.47,9.44,0.32,3.51,{"date":1098,"open":1099,"high":1077,"low":1064,"close":1100,"change":300,"percent_change":844,"volume":1101,"transactions":9,"vwap":1100},"2026-04-17",9.29,9.12,6300,{"date":1103,"open":1104,"high":1105,"low":1064,"close":1057,"change":38,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1057},"2026-04-16",9.4,9.545,-2.36,8400,{"date":1109,"open":1110,"high":1111,"low":1064,"close":1112,"change":206,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-15",9.32,9.45,9.33,1.86,19400,{"date":1116,"open":1078,"high":1117,"low":1064,"close":1118,"change":121,"percent_change":65,"volume":1119,"transactions":9,"vwap":1118},"2026-04-14",9.668,9.16,9400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":508,"percent_change":716,"volume":1107,"transactions":9,"vwap":1125},"2026-04-13",9.18,9.315,9.05,9.28,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1090,"transactions":9,"vwap":1130},"2026-04-10",9.52,9.753,9.24,-0.505,-5.18,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":700,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-09",9.62,9.745,9.5,-0.97,4400,{"date":1141,"open":1136,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":916,"transactions":9,"vwap":1142},"2026-04-08",9.84,9.55,0.33,3.47,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":846,"transactions":9,"vwap":1150},"2026-04-07",9.8,9.247,9.51,-0.53,-5.28,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":394,"percent_change":1158,"volume":973,"transactions":9,"vwap":1157},"2026-04-06",9.79,10.15,10.04,1.93,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":762,"percent_change":665,"volume":890,"transactions":9,"vwap":1163},"2026-04-02",9.86,10.0050001,9.85,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-04-01",10.14,10.24,9.66,0.09,0.89,11100,{"date":1173,"open":1174,"high":1156,"low":1174,"close":1156,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1156},"2026-03-31",9.41,0.35,3.57,12600,{"date":1179,"open":1180,"high":1163,"low":1037,"close":1148,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1148},"2026-03-30",8.79,1.13,13.03,38800,{"date":1185,"open":1051,"high":1051,"low":1186,"close":1187,"change":868,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-27",8.512,8.67,-3.02,15400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1051,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1051},"2026-03-26",9.683,8.88,-0.36,-3.87,19000,{"date":1198,"open":1199,"high":1155,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-25",9.13,9.3,0.1,1.09,10400,{"date":1205,"open":1206,"high":1148,"low":1207,"close":1065,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1065},"2026-03-24",9.65,9.08,-0.63,-6.41,24500,{"date":1212,"open":1206,"high":1213,"low":1111,"close":1213,"change":915,"percent_change":101,"volume":1214,"transactions":9,"vwap":1213},"2026-03-23",9.83,9700,{"date":1216,"open":539,"high":1217,"low":1218,"close":1161,"change":206,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1161},"2026-03-20",9.95,9.428,1.75,14100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":818,"transactions":9,"vwap":1226},"2026-03-19",10.06,10.225,9.56,9.69,-0.76,-7.27,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":779,"volume":1235,"transactions":9,"vwap":1232},"2026-03-18",10.2,10.45,9.96,0.06,14200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-17",10.097,10.395,10.39,0.34,3.38,7900,{"date":1245,"open":1156,"high":1240,"low":1246,"close":1247,"change":441,"percent_change":1248,"volume":1220,"transactions":9,"vwap":1247},"2026-03-16",9.822,10.05,-1.47,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1231,"change":373,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1231},"2026-03-13",10.4,10.01,-1.92,7000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1251,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1251},"2026-03-12",10.53,10.74,10.26,-0.34,-3.17,32300,{"date":1264,"open":1265,"high":1266,"low":1259,"close":1258,"change":316,"percent_change":72,"volume":858,"transactions":9,"vwap":1258},"2026-03-11",10.52,10.8,{"date":1268,"open":1252,"high":1269,"low":1252,"close":1269,"change":498,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-10",10.69,0.75,8900,{"date":1273,"open":1251,"high":1274,"low":1275,"close":1276,"change":394,"percent_change":1277,"volume":747,"transactions":9,"vwap":1276},"2026-03-09",10.63,10.075,10.61,1.82,{"date":1279,"open":1252,"high":1280,"low":1281,"close":1282,"change":300,"percent_change":1201,"volume":1283,"transactions":9,"vwap":1282},"2026-03-06",10.98,9.91,10.42,27900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":355,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",10,10.58,10.41,-0.86,17500,{"date":1292,"open":1293,"high":1274,"low":1294,"close":1295,"change":1175,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-04",9.99,9.75,10.5,3.45,41000,{"date":1299,"open":1300,"high":1156,"low":1301,"close":1156,"change":1169,"percent_change":1170,"volume":1302,"transactions":9,"vwap":1156},"2026-03-03",9.689,9.299,37000,{"date":1304,"open":1148,"high":1305,"low":1306,"close":1223,"change":145,"percent_change":373,"volume":1107,"transactions":9,"vwap":1223},"2026-03-02",10.093,9.659,{"date":1308,"open":1247,"high":1231,"low":1142,"close":1309,"change":1310,"percent_change":1311,"volume":1220,"transactions":9,"vwap":1309},"2026-02-27",10.08,-0.13,-1.27,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":839,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",10.37,10.97,9.914,10.21,-1.64,52400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":285,"volume":1326,"transactions":9,"vwap":1323},"2026-02-25",9.9,10.38,9.619,0.39,63900,{"date":1328,"open":1064,"high":1286,"low":1329,"close":1293,"change":1330,"percent_change":1329,"volume":1331,"transactions":9,"vwap":1293},"2026-02-24",8.82,0.81,14800,{"date":1333,"open":1334,"high":1143,"low":1335,"close":1122,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1122},"2026-02-23",9.35,8.74,-0.29,-3.06,66200,{"date":1340,"open":1341,"high":1225,"low":1342,"close":1093,"change":1201,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1093},"2026-02-20",9.09,8.73,1.07,64200,{"date":1346,"open":1347,"high":1294,"low":1348,"close":1080,"change":762,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1080},"2026-02-19",9.64,8.43,-4,70300,{"date":1352,"open":1213,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-18",9.94,9.03,9.76,-0.51,-4.97,135400,{"date":1360,"open":1323,"high":1361,"low":1334,"close":1362,"change":664,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-17",10.67,10.27,-1.72,68900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1232,"change":206,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1232},"2026-02-13",10.3,10.56,9.21,1.65,71700,{"date":1373,"open":1281,"high":1374,"low":1375,"close":1376,"change":664,"percent_change":1363,"volume":1377,"transactions":9,"vwap":1376},"2026-02-12",10.435,9.655,10.28,71600,{"date":1379,"open":1295,"high":1315,"low":1380,"close":1381,"change":555,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-11",9.73,10.46,-4.56,166700,{"date":1385,"open":1386,"high":1387,"low":1274,"close":1388,"change":187,"percent_change":963,"volume":1389,"transactions":9,"vwap":1388},"2026-02-10",10.86,11.105,10.96,130100,{"date":1391,"open":1287,"high":1392,"low":1167,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-09",11.34,10.945,0.145,1.34,122600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1266,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1266},"2026-02-06",10.83,11.3,10.375,0.22,2.08,363800,{"date":1406,"open":1217,"high":1407,"low":1281,"close":1287,"change":1095,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1287},"2026-02-05",10.9,3.12,137100,{"date":1411,"open":1259,"high":1412,"low":1413,"close":1259,"change":1414,"percent_change":415,"volume":1415,"transactions":9,"vwap":1259},"2026-02-04",11.8,9.574,0.69,577900,{"date":1417,"open":1037,"high":1418,"low":1046,"close":1419,"change":1402,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-03",9.78,9.57,2.35,292300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1334,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1334},"2026-02-02",8.28,12.5,7.55,1.6,20.65,1102700,{"date":1431,"open":1426,"high":1432,"low":1433,"close":1434,"change":844,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-30",8.33,7.51,7.75,1.44,98900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":106,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-29",8.07,8.23,7.47,7.64,-5.91,62800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1151,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-28",8.59,8.905,7.905,8.12,-6.13,86800,{"date":1454,"open":1057,"high":539,"low":1455,"close":1455,"change":167,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-27",8.65,-7.39,186100,{"date":1459,"open":1031,"high":1460,"low":1031,"close":1077,"change":639,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1077},"2026-01-26",10.55,1.97,463700,{"date":1464,"open":1465,"high":1257,"low":1466,"close":1118,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1118},"2026-01-23",10.43,8.96,-1.82,-16.58,410400,{"date":1471,"open":1472,"high":1473,"low":1266,"close":1280,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1280},"2026-01-22",11.66,12.7,-1.07,-8.88,1304300,{"date":1478,"open":1479,"high":26,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-21",17.99,11.58,12.05,5.86,94.67,55328900,{"date":1486,"open":930,"high":1487,"low":913,"close":905,"change":762,"percent_change":1488,"volume":1489,"transactions":9,"vwap":905},"2026-01-20",6.534,-5.93,30900,{"date":1491,"open":1492,"high":1493,"low":970,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-16",7.76,7.79,6.58,-2.17,-24.8,101300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1011,"transactions":9,"vwap":1503},"2026-01-15",9.27,9.275,8.46,8.75,-0.44,-4.79,{"date":1507,"open":1015,"high":1125,"low":1508,"close":1509,"change":739,"percent_change":1386,"volume":1510,"transactions":9,"vwap":1509},"2026-01-14",8.01,9.19,18700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":822,"percent_change":1461,"volume":1517,"transactions":9,"vwap":1516},"2026-01-13",8.71,8.81,7.805,8.29,34300,{"date":1519,"open":1520,"high":1015,"low":1520,"close":1024,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1024},"2026-01-12",7.35,0.84,11.52,21600,{"date":1525,"open":1526,"high":717,"low":1527,"close":981,"change":326,"percent_change":326,"volume":818,"transactions":9,"vwap":981},"2026-01-09",7.2,7.1,{"date":1529,"open":1530,"high":1530,"low":1531,"close":981,"change":355,"percent_change":1532,"volume":1214,"transactions":9,"vwap":981},"2026-01-08",7.492,7.06,-1.22,{"date":1534,"open":1535,"high":1536,"low":957,"close":1537,"change":1538,"percent_change":895,"volume":1539,"transactions":9,"vwap":1537},"2026-01-07",6.89,7.48,7.38,0.4,77700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-06",7.23,8.116,6.97,6.98,-0.37,-5.03,22700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1520,"change":237,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1520},"2026-01-05",7.3,9.255,7.038,0.27,95000,{"date":1557,"open":207,"high":1558,"low":705,"close":1558,"change":791,"percent_change":1368,"volume":1559,"transactions":9,"vwap":1558},"2026-01-02",7.33,47100,{"date":1561,"open":1520,"high":1562,"low":207,"close":935,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":935},"2025-12-31",7.65,-0.45,-6.36,40570,{"date":1567,"open":1046,"high":1502,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-30",6.36,7.08,-1.41,-16.61,84217,{"date":1574,"open":1575,"high":1066,"low":1046,"close":1576,"change":664,"percent_change":615,"volume":1577,"transactions":9,"vwap":1576},"2025-12-29",8.55,8.49,23773,{"date":1579,"open":1348,"high":1037,"low":1580,"close":1187,"change":1581,"percent_change":1175,"volume":1582,"transactions":9,"vwap":1187},"2025-12-26",8.37,0.03,3063,{"date":1584,"open":1585,"high":1100,"low":1046,"close":1586,"change":1194,"percent_change":1349,"volume":1587,"transactions":9,"vwap":1586},"2025-12-24",8.76,8.64,5167,{"date":1589,"open":1200,"high":1590,"low":1342,"close":1066,"change":1554,"percent_change":724,"volume":1591,"transactions":9,"vwap":1066},"2025-12-23",9.39,5180,{"date":1593,"open":1594,"high":1130,"low":1037,"close":1342,"change":1356,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1342},"2025-12-22",9.06,-5.52,10920,{"date":1598,"open":1046,"high":1200,"low":1046,"close":1130,"change":1521,"percent_change":1286,"volume":1599,"transactions":9,"vwap":1130},"2025-12-19",16563,{"date":1601,"open":1122,"high":1602,"low":1603,"close":1046,"change":167,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1046},"2025-12-18",9.6,8.16,-7.59,8517,{"date":1607,"open":1079,"high":1233,"low":1341,"close":1341,"change":121,"percent_change":248,"volume":1608,"transactions":9,"vwap":1341},"2025-12-17",5910,{"date":1610,"open":1200,"high":1111,"low":1369,"close":1369,"change":664,"percent_change":1253,"volume":1611,"transactions":9,"vwap":1369},"2025-12-16",5357,{"date":1613,"open":1293,"high":1293,"low":1200,"close":1590,"change":1356,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1590},"2025-12-15",-5.15,7040,{"date":1617,"open":1288,"high":1618,"low":1322,"close":1322,"change":1059,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1322},"2025-12-12",10.89,-5.71,10093,{"date":1622,"open":1257,"high":1623,"low":1295,"close":1295,"change":868,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1295},"2025-12-11",10.92,-2.51,13803,{"date":1627,"open":1258,"high":1628,"low":1629,"close":1630,"change":868,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-10",11.04,10.65,10.77,-2.45,5083,{"date":1634,"open":1288,"high":1635,"low":1636,"close":1628,"change":931,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1628},"2025-12-09",11.1,10.23,6.05,21307,{"date":1640,"open":1602,"high":1258,"low":1602,"close":1288,"change":1052,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1288},"2025-12-08",5.47,14070,{"date":1644,"open":1295,"high":1645,"low":1602,"close":1646,"change":1194,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-05",10.62,9.87,-3.52,7240,{"date":1650,"open":1636,"high":1651,"low":1652,"close":1636,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1636},"2025-12-04",10.35,9.36,0.66,6.9,11723,{"date":1657,"open":1168,"high":1629,"low":1111,"close":1419,"change":101,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1419},"2025-12-03",-3.04,9290,{"date":1661,"open":1399,"high":1628,"low":1662,"close":1646,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1646},"2025-12-02",9.63,-0.72,-6.8,13927,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":106,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-01",11.61,10.59,-4.34,6027,{"date":1673,"open":1628,"high":1674,"low":1399,"close":1675,"change":639,"percent_change":1370,"volume":1676,"transactions":9,"vwap":1675},"2025-11-28",11.28,11.07,2273,{"date":1678,"open":1231,"high":1635,"low":1231,"close":1618,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1618},"2025-11-26",0.87,8.68,5113,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1144,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-25",9.72,10.29,10.02,3.41,5723,{"date":1690,"open":1691,"high":1691,"low":1112,"close":1226,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1226},"2025-11-24",10.11,-0.42,-4.15,7780,{"date":1696,"open":1295,"high":1697,"low":1698,"close":1691,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2025-11-21",10.68,9.81,-0.57,-5.34,18817,{"date":1703,"open":1704,"high":1668,"low":1259,"close":1697,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-11-20",11.55,-0.93,-8.01,13847,{"date":1709,"open":1710,"high":1711,"low":1635,"close":1668,"change":345,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1668},"2025-11-19",11.73,11.97,1.84,14040,{"date":1715,"open":1716,"high":1717,"low":1259,"close":1718,"change":121,"percent_change":1009,"volume":1719,"transactions":9,"vwap":1718},"2025-11-18",11.7,11.94,11.4,13577,{"date":1721,"open":1233,"high":1722,"low":1322,"close":1522,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1522},"2025-11-17",13.2,1.92,20,64487,{"date":1727,"open":1266,"high":1635,"low":1728,"close":1602,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1602},"2025-11-14",9.48,-1.02,-9.6,24803,{"date":1733,"open":1718,"high":1734,"low":1295,"close":1645,"change":217,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1645},"2025-11-13",11.85,-8.53,31340,{"date":1738,"open":1266,"high":1739,"low":1368,"close":1668,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1668},"2025-11-12",12.24,1.11,10.57,24553,{"date":1744,"open":1697,"high":1697,"low":1418,"close":1295,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1295},"2025-11-11",0.45,4.48,18087,{"date":1749,"open":1259,"high":1629,"low":1728,"close":1247,"change":1144,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1247},"2025-11-10",3.4,16527,{"date":1753,"open":1322,"high":1754,"low":1602,"close":1684,"change":1554,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1684},"2025-11-07",10.17,2.86,14170,{"date":1758,"open":1759,"high":1759,"low":1590,"close":1111,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1111},"2025-11-06",10.95,-1.11,-10.51,21980,{"date":1764,"open":1718,"high":1718,"low":1295,"close":1368,"change":1663,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1368},"2025-11-05",-6.38,14477,{"date":1768,"open":1769,"high":1770,"low":1635,"close":1674,"change":1663,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1674},"2025-11-04",11.88,12,-6,14560,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1770,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1770},"2025-11-03",12.75,13.11,11.43,-0.87,-6.76,24940,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":639,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-31",13.41,13.44,12.33,12.87,1.42,17650,{"date":1790,"open":1722,"high":1791,"low":1792,"close":1793,"change":1563,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-30",13.5,12.54,12.69,-3.42,13163,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-29",13.47,13.62,12.9,13.14,0.12,0.92,18697,{"date":1806,"open":1791,"high":1807,"low":1808,"close":1809,"change":1692,"percent_change":1089,"volume":1810,"transactions":9,"vwap":1809},"2025-10-28",14.1,12.81,13.02,20477,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1784,"change":1816,"percent_change":1148,"volume":1817,"transactions":9,"vwap":1784},"2025-10-27",12.6,14.4,12.39,1.2,47570,{"date":1819,"open":1820,"high":1821,"low":1734,"close":1739,"change":1208,"percent_change":952,"volume":1822,"transactions":9,"vwap":1739},"2025-10-24",12.21,12.84,35083,{"date":1824,"open":1821,"high":1825,"low":1826,"close":1786,"change":441,"percent_change":908,"volume":1827,"transactions":9,"vwap":1786},"2025-10-23",13.23,12.36,18293,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1809,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1809},"2025-10-22",13.8,14.31,12.09,-1.38,-9.58,31317,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1814,"change":1778,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1814},"2025-10-21",15.27,15.3,13.68,-5.7,44887,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1234,"percent_change":1325,"volume":1848,"transactions":9,"vwap":1838},"2025-10-20",15.57,15.63,15,21567,{"date":1850,"open":1839,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":18,"volume":1855,"transactions":9,"vwap":1853},"2025-10-17",15.87,14.55,15.21,0.42,27377,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-16",16.049999,16.44,14.76,14.79,-1.14,-7.16,13197,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":45,"percent_change":248,"volume":1871,"transactions":9,"vwap":1870},"2025-10-15",16.5,16.92,15.9,15.93,16343,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1356,"percent_change":1337,"volume":1878,"transactions":9,"vwap":1877},"2025-10-14",17.64,17.7,14.91,16.14,27667,{"date":1880,"open":1869,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1791,"volume":1885,"transactions":9,"vwap":1883},"2025-10-13",18,13.53,16.65,1.98,42507,{"date":1887,"open":1888,"high":1888,"low":1830,"close":1889,"change":326,"percent_change":326,"volume":1890,"transactions":9,"vwap":1889},"2025-10-10",17.01,14.67,53963,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1889,"change":1854,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1889},"2025-10-09",14.25,14.94,14.13,2.95,12263,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1893,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1893},"2025-10-08",15.12,13.95,-0.33,-2.26,21723,{"date":1906,"open":1807,"high":1869,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-07",13.86,14.58,1.08,8,34810,{"date":1913,"open":1791,"high":1914,"low":1915,"close":1791,"change":1854,"percent_change":834,"volume":1916,"transactions":9,"vwap":1791},"2025-10-06",13.65,13.17,8213,{"date":1918,"open":1919,"high":1907,"low":1920,"close":1920,"change":121,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-03",13.74,13.08,-0.91,7477,{"date":1924,"open":1791,"high":1925,"low":1722,"close":1722,"change":326,"percent_change":326,"volume":1926,"transactions":9,"vwap":1722},"2025-10-02",13.98,3267,{"date":1928,"open":1929,"high":1930,"low":1800,"close":1722,"change":1554,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1722},"2025-10-01",13.77,14.01,2.09,4260,{"date":1934,"open":1840,"high":1840,"low":1808,"close":1935,"change":106,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-30",12.93,-3.58,4030,{"date":1939,"open":1915,"high":1791,"low":1813,"close":1783,"change":1653,"percent_change":497,"volume":1940,"transactions":9,"vwap":1783},"2025-09-29",3807,{"date":1942,"open":1800,"high":1722,"low":1943,"close":1775,"change":441,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1775},"2025-09-26",12.18,-1.16,3873,{"date":1947,"open":1915,"high":1722,"low":1793,"close":1800,"change":101,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1800},"2025-09-25",-2.27,3803,{"date":1951,"open":1952,"high":1952,"low":1800,"close":1722,"change":345,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1722},"2025-09-24",13.71,1.62,4647,{"date":1956,"open":1929,"high":1830,"low":1786,"close":1957,"change":1692,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-23",12.99,-3.13,5393,{"date":1961,"open":1830,"high":1930,"low":1957,"close":1783,"change":345,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1783},"2025-09-22",1.59,10217,{"date":1965,"open":1966,"high":1722,"low":1815,"close":1722,"change":1414,"percent_change":737,"volume":1967,"transactions":9,"vwap":1722},"2025-09-19",12.96,7250,{"date":1969,"open":1813,"high":1813,"low":1943,"close":1970,"change":1325,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-18",12.51,3.22,5133,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1234,"percent_change":28,"volume":1978,"transactions":9,"vwap":1977},"2025-09-17",12.03,12.45,12.12,4853,{"date":1980,"open":1981,"high":1970,"low":1982,"close":1983,"change":1234,"percent_change":28,"volume":1984,"transactions":9,"vwap":1983},"2025-09-16",12.15,11.76,12.06,3970,{"date":1986,"open":1821,"high":1821,"low":1987,"close":1770,"change":1059,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1770},"2025-09-15",11.79,-4.76,12963,{"date":1991,"open":1915,"high":1798,"low":1792,"close":1813,"change":157,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1813},"2025-09-12",-1.87,9340,{"date":1995,"open":1996,"high":1997,"low":1813,"close":1821,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1821},"2025-09-11",12.72,13.38,0.15,1.18,5510,{"date":2002,"open":1722,"high":2003,"low":1813,"close":1793,"change":45,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1793},"2025-09-10",13.32,-1.63,6877,{"date":2007,"open":1966,"high":1825,"low":2008,"close":1800,"change":1581,"percent_change":1032,"volume":2009,"transactions":9,"vwap":1800},"2025-09-09",12.63,3703,{"date":2011,"open":1807,"high":1807,"low":2012,"close":1786,"change":1356,"percent_change":665,"volume":2013,"transactions":9,"vwap":1786},"2025-09-08",12.48,9280,{"date":2015,"open":2016,"high":1807,"low":2017,"close":1997,"change":1234,"percent_change":1745,"volume":2018,"transactions":9,"vwap":1997},"2025-09-05",14.04,13.05,13800,{"date":2020,"open":1901,"high":1861,"low":2017,"close":2003,"change":2021,"percent_change":364,"volume":2022,"transactions":9,"vwap":2003},"2025-09-04",-0.78,9150,{"date":2024,"open":1914,"high":1814,"low":1800,"close":1807,"change":1521,"percent_change":950,"volume":2025,"transactions":9,"vwap":1807},"2025-09-03",21597,{"date":2027,"open":1876,"high":1876,"low":1976,"close":2028,"change":65,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-02",13.26,-8.87,7617,{"date":2032,"open":2033,"high":1839,"low":1814,"close":1852,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1852},"2025-08-29",14.49,0.51,3.63,5867,{"date":2038,"open":1847,"high":1847,"low":2039,"close":2016,"change":1692,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2016},"2025-08-28",13.89,-2.9,5053,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1760,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-27",15.69,14.43,14.46,-7.13,9193,{"date":2050,"open":1847,"high":2051,"low":1814,"close":1845,"change":739,"percent_change":886,"volume":2052,"transactions":9,"vwap":1845},"2025-08-26",15.75,30600,{"date":2054,"open":1814,"high":2055,"low":1807,"close":1889,"change":2056,"percent_change":332,"volume":2057,"transactions":9,"vwap":1889},"2025-08-25",14.85,0.6,5500,{"date":2059,"open":1813,"high":1893,"low":1813,"close":2060,"change":1435,"percent_change":1718,"volume":2061,"transactions":9,"vwap":2060},"2025-08-22",14.07,13260,{"date":2063,"open":1808,"high":1808,"low":2064,"close":2008,"change":1581,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2008},"2025-08-21",12.3,0.24,3927,{"date":2068,"open":1808,"high":1791,"low":2064,"close":1813,"change":868,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1813},"2025-08-20",-2.1,4443,{"date":2072,"open":1800,"high":1722,"low":1813,"close":1786,"change":2073,"percent_change":597,"volume":2074,"transactions":9,"vwap":1786},"2025-08-19",-0.06,4017,{"date":2076,"open":2028,"high":1830,"low":1775,"close":1935,"change":1699,"percent_change":424,"volume":2077,"transactions":9,"vwap":1935},"2025-08-18",6213,{"date":2079,"open":1791,"high":1807,"low":1800,"close":1791,"change":664,"percent_change":757,"volume":2080,"transactions":9,"vwap":1791},"2025-08-15",3893,{"date":2082,"open":2083,"high":1814,"low":1722,"close":1840,"change":121,"percent_change":1778,"volume":2084,"transactions":9,"vwap":1840},"2025-08-14",14.16,7253,{"date":2086,"open":1784,"high":2083,"low":1722,"close":1830,"change":1052,"percent_change":235,"volume":2087,"transactions":9,"vwap":1830},"2025-08-13",6730,{"date":2089,"open":1997,"high":1952,"low":1800,"close":2028,"change":157,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2028},"2025-08-12",-1.78,8280,{"date":2093,"open":1952,"high":1952,"low":1935,"close":1791,"change":45,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1791},"2025-08-11",-1.53,9820,{"date":2097,"open":2098,"high":1952,"low":1266,"close":1952,"change":2099,"percent_change":2098,"volume":2100,"transactions":9,"vwap":1952},"2025-08-08",11.46,1.41,75157,{"date":2102,"open":1814,"high":1814,"low":1100,"close":2064,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2064},"2025-08-07",-1.62,-11.64,12773,{"date":2107,"open":2108,"high":1845,"low":2109,"close":2110,"change":2021,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-06",14.61,13.83,13.92,-5.31,4720,{"date":2114,"open":1869,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-05",15.99,14.7,-1.08,-6.84,4790,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1581,"percent_change":394,"volume":2125,"transactions":9,"vwap":2124},"2025-08-04",15.6,15.84,15.78,2483,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2051,"change":2094,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2051},"2025-08-01",17.07,15.39,-8.85,6197,{"date":2133,"open":2134,"high":1874,"low":1867,"close":2135,"change":827,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-31",16.8,17.28,1.77,2060,{"date":2139,"open":1875,"high":1875,"low":1867,"close":2140,"change":1902,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-30",16.98,-1.91,3483,{"date":2144,"open":2145,"high":2146,"low":2134,"close":2147,"change":639,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-29",17.1,17.55,17.31,1.05,1907,{"date":2151,"open":2147,"high":2152,"low":2145,"close":2153,"change":1902,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-28",17.85,17.13,-1.89,2800,{"date":2157,"open":2158,"high":1881,"low":2147,"close":2159,"change":121,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-25",17.52,17.46,-0.68,2473,{"date":2163,"open":2164,"high":2164,"low":2147,"close":2165,"change":45,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-24",17.97,17.58,-1.18,3010,{"date":2169,"open":1875,"high":2170,"low":2171,"close":2170,"change":1998,"percent_change":461,"volume":2172,"transactions":9,"vwap":2170},"2025-07-23",17.79,17.25,3460,{"date":2174,"open":2175,"high":2175,"low":2176,"close":1874,"change":868,"percent_change":136,"volume":2177,"transactions":9,"vwap":1874},"2025-07-22",18.57,17.43,6090,{"date":2179,"open":2180,"high":2181,"low":1875,"close":2182,"change":664,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-21",18.3,18.6,17.91,-1,6967,{"date":2186,"open":1881,"high":2187,"low":1875,"close":2188,"change":1169,"percent_change":28,"volume":2189,"transactions":9,"vwap":2188},"2025-07-18",18.21,18.09,3013,{"date":2191,"open":2192,"high":1881,"low":2192,"close":1881,"change":1270,"percent_change":790,"volume":2193,"transactions":9,"vwap":1881},"2025-07-17",17.4,3427,{"date":2195,"open":2192,"high":1874,"low":2196,"close":2171,"change":1234,"percent_change":1175,"volume":2167,"transactions":9,"vwap":2171},"2025-07-16",17.22,{"date":2198,"open":1875,"high":1875,"low":2199,"close":2199,"change":1563,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-15",17.19,-2.55,2093,{"date":2203,"open":1881,"high":2181,"low":2192,"close":1874,"change":868,"percent_change":136,"volume":2204,"transactions":9,"vwap":1874},"2025-07-14",3353,{"date":2206,"open":1881,"high":1881,"low":2192,"close":2182,"change":355,"percent_change":555,"volume":2207,"transactions":9,"vwap":2182},"2025-07-11",993,{"date":2209,"open":1881,"high":2210,"low":2192,"close":1881,"change":1581,"percent_change":206,"volume":2211,"transactions":9,"vwap":1881},"2025-07-10",18.18,3783,{"date":2213,"open":2199,"high":2164,"low":2214,"close":2164,"change":2215,"percent_change":1450,"volume":2216,"transactions":9,"vwap":2164},"2025-07-09",16.26,1.35,8513,{"date":2218,"open":2192,"high":1881,"low":2219,"close":2219,"change":2117,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-08",16.62,-6.1,4673,{"date":2223,"open":2180,"high":2180,"low":2159,"close":1875,"change":45,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1875},"2025-07-07",-1.17,2607,{"date":2227,"open":1881,"high":2228,"low":2229,"close":2182,"change":639,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2182},"2025-07-03",18.15,17.88,1.02,663,{"date":2233,"open":2181,"high":2181,"low":2153,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-02",17.73,-0.75,-4.06,7033,{"date":2239,"open":2234,"high":2240,"low":2234,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-01",18.51,18.48,0.48,2.67,3577,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1881,"change":326,"percent_change":326,"volume":2250,"transactions":9,"vwap":1881},"2025-06-30",18.24,18.84,17.76,4620,{"date":2252,"open":2170,"high":2181,"low":2249,"close":1881,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1881},"2025-06-27",-0.54,-2.91,4147,{"date":2257,"open":2181,"high":2181,"low":2249,"close":2258,"change":1169,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-26",18.54,0.49,2267,{"date":2262,"open":2263,"high":2181,"low":1875,"close":2263,"change":345,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-25",18.45,1.15,4470,{"date":2267,"open":2180,"high":2268,"low":2249,"close":2247,"change":441,"percent_change":672,"volume":2269,"transactions":9,"vwap":2247},"2025-06-24",19.17,7977,{"date":2271,"open":2146,"high":2272,"low":2153,"close":2273,"change":2274,"percent_change":722,"volume":2275,"transactions":9,"vwap":2273},"2025-06-23",18.75,18.39,0.99,8983,{"date":2277,"open":2278,"high":2278,"low":2192,"close":2192,"change":259,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2192},"2025-06-20",18.9,-4.92,5093,{"date":2282,"open":2283,"high":2284,"low":2228,"close":2180,"change":2073,"percent_change":1902,"volume":2285,"transactions":9,"vwap":2180},"2025-06-18",18.33,19.44,2393,{"date":2287,"open":2181,"high":2278,"low":2165,"close":2288,"change":762,"percent_change":615,"volume":2289,"transactions":9,"vwap":2288},"2025-06-17",18.36,6810,{"date":2291,"open":2268,"high":2292,"low":2181,"close":2272,"change":1692,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2272},"2025-06-16",19.92,-2.19,3123,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2268,"change":2224,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2268},"2025-06-13",20.34,19.049999,-5.75,5197,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2297,"change":1194,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2297},"2025-06-12",20.7,19.5,-1.74,3653,{"date":2308,"open":2309,"high":2303,"low":2310,"close":2303,"change":1330,"percent_change":235,"volume":1615,"transactions":9,"vwap":2303},"2025-06-11",20.1,19.53,{"date":2312,"open":2304,"high":2313,"low":2314,"close":2315,"change":931,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-10",20.4,19.2,19.89,3.27,12683,{"date":2319,"open":2314,"high":2320,"low":2278,"close":2321,"change":827,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-09",19.71,19.26,1.58,4887,{"date":2325,"open":2175,"high":2326,"low":2175,"close":2327,"change":326,"percent_change":326,"volume":2328,"transactions":9,"vwap":2327},"2025-06-06",19.41,18.96,3233,{"date":2330,"open":1881,"high":2314,"low":1881,"close":2327,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2327},"2025-06-05",0.57,3.1,1883,{"date":2335,"open":1875,"high":2181,"low":2192,"close":2273,"change":1325,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2273},"2025-06-04",2.17,4843,{"date":2339,"open":2240,"high":2278,"low":2196,"close":1881,"change":101,"percent_change":1318,"volume":2340,"transactions":9,"vwap":1881},"2025-06-03",7363,{"date":2342,"open":1875,"high":2272,"low":1874,"close":2180,"change":1554,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2180},"2025-06-02",1.5,4947,{"date":2346,"open":2258,"high":2347,"low":2164,"close":2348,"change":1563,"percent_change":896,"volume":2349,"transactions":9,"vwap":2348},"2025-05-30",18.69,18.030001,3500,{"date":2351,"open":2314,"high":2314,"low":2180,"close":2241,"change":1778,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2241},"2025-05-29",-4.5,7770,{"date":2355,"open":2320,"high":2320,"low":2356,"close":2357,"change":1194,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-28",19.23,19.35,-1.83,7163,{"date":2361,"open":2304,"high":2362,"low":2278,"close":2320,"change":827,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2320},"2025-05-27",19.8,1.55,4100,{"date":2366,"open":2362,"high":2362,"low":2278,"close":2326,"change":355,"percent_change":597,"volume":2367,"transactions":9,"vwap":2326},"2025-05-23",4150,{"date":2369,"open":2304,"high":2370,"low":2348,"close":2304,"change":2056,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2304},"2025-05-22",19.83,3.17,8253,{"date":2374,"open":2278,"high":2304,"low":2180,"close":2278,"change":326,"percent_change":326,"volume":2375,"transactions":9,"vwap":2278},"2025-05-21",7127,{"date":2377,"open":2378,"high":2304,"low":2247,"close":2278,"change":326,"percent_change":326,"volume":2379,"transactions":9,"vwap":2278},"2025-05-20",18.93,5840,{"date":2381,"open":2382,"high":2382,"low":2188,"close":2278,"change":1699,"percent_change":94,"volume":2383,"transactions":9,"vwap":2278},"2025-05-19",20.76,13270,{"date":2385,"open":2278,"high":2386,"low":2348,"close":2387,"change":2331,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-16",20.040001,19.47,3.02,5937,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2278,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2278},"2025-05-15",23.1,18.81,-3,-13.7,14690,{"date":2398,"open":2399,"high":2400,"low":2303,"close":2401,"change":345,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-14",21.6,23.4,21.9,0.97,27397,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2034,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-13",22.2,22.44,20.16,21.69,2.41,9507,{"date":2413,"open":2414,"high":2415,"low":2320,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-05-12",20.55,21.57,21.18,0.72,3.52,3660,{"date":2421,"open":2362,"high":2422,"low":2304,"close":2423,"change":1554,"percent_change":1395,"volume":2424,"transactions":9,"vwap":2423},"2025-05-09",21,20.46,5120,{"date":2426,"open":2401,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-08",22.5,20.19,-1.86,-8.44,5360,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-05-07",24,21.54,22.049999,-1.05,-4.55,1577,{"date":2441,"open":2434,"high":2442,"low":2443,"close":2392,"change":326,"percent_change":326,"volume":2066,"transactions":9,"vwap":2392},"2025-05-06",24.09,22.8,{"date":2445,"open":2443,"high":2446,"low":2443,"close":2392,"change":1059,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2392},"2025-05-05",23.7,-2.53,1493,{"date":2450,"open":2451,"high":2452,"low":2400,"close":2446,"change":259,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2446},"2025-05-02",24.6,24.9,-3.66,6323,{"date":2456,"open":2392,"high":2457,"low":2458,"close":2451,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2451},"2025-05-01",25.11,22.65,2.85,13.1,4783,{"date":2463,"open":2464,"high":2465,"low":2422,"close":2466,"change":121,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-04-30",21.36,22.59,21.75,-0.55,1363,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1554,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-04-29",21.3,23.040001,21.24,21.87,1.25,673,{"date":2478,"open":2392,"high":2392,"low":2399,"close":2399,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2399},"2025-04-28",-1.2,-5.26,1500,{"date":180,"open":2400,"high":2400,"low":2436,"close":2443,"change":1059,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2443},-2.56,1083]