[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYO":3,"homepage-market-summary":28,"stock-historical-PAYO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAYO","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},"Payoneer Global Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Payoneer Global Inc is a financial technology company that enables small and medium-sized businesses (SMBs) to grow internationally through its diversified cross-border payments platform. It connects businesses, professionals, countries, and currencies, reducing the complexity of commerce and enabling customers to pay and get paid as easily as locally. The company offers a financial stack that includes cross-border AR\u002FAP capabilities, funds management, working capital solutions, multicurrency accounts, and workforce management services. Its fully hosted platform provides multiple payment options with minimal integration, along with back-office functions and customer support. The company operates in Israel, the United States, and other countries.","2,540","New York, NY",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.16,7.15,0.01,0.14,1601367.487818,8183,7.1571,7.19,4.08,4392636.473342968,99,1500,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},7.665,4032523,1471870854.809085,2.73,"2025-04-25",[181,182,188,193,198,203,209,214,222,230,237,242,250,257,263,270,275,280,285,290,296,301,306,312,319,324,329,335,340,345,350,355,360,365,370,376,381,386,392,397,405,410,415,419,424,428,433,440,445,450,455,460,465,470,475,480,485,490,494,497,500,503,506,509,514,519,522,525,528,531,534,538,544,550,555,559,562,566,570,573,579,586,593,601,610,619,627,634,642,649,657,664,669,676,684,690,695,702,708,714,722,728,734,738,744,749,753,757,764,769,772,777,784,790,795,800,806,810,815,820,826,830,835,839,845,852,859,866,873,876,882,888,893,899,905,909,914,920,925,932,937,942,949,956,962,968,973,978,985,990,996,1000,1005,1010,1017,1025,1030,1035,1041,1047,1054,1062,1069,1075,1083,1090,1098,1106,1114,1120,1127,1134,1142,1147,1155,1161,1167,1173,1179,1185,1191,1196,1200,1204,1209,1213,1217,1222,1226,1232,1237,1241,1248,1255,1261,1266,1272,1277,1285,1291,1296,1302,1308,1313,1318,1324,1329,1333,1339,1345,1350,1353,1357,1361,1365,1370,1373,1378,1383,1387,1392,1398,1401,1405,1409,1413,1418,1421,1425,1430,1434,1440,1446,1450,1453,1458,1463,1469,1472,1477,1481,1485,1487,1491,1495,1500,1504,1508,1511,1517,1522,1527,1533,1539,1544,1547,1551,1556,1561,1566,1571,1579,1587,1592,1600,1607,1612,1618,1623,1629,1632,1638,1643,1648,1653,1659,1663,1668,1675,1681,1686,1690,1695,1699,1704,1707,1712,1716,1720,1723,1727,1730,1734,1738,1745,1753,1759,1764,1770,1774,1780,1784,1789,1793,1797,1802,1806,1813,1819,1822,1826,1830,1836,1841,1846,1850,1853,1857,1862,1868,1871,1875,1878,1882,1886,1891,1896,1900,1905,1909,1914,1919,1922,1925,1930,1933,1938,1943,1947,1952,1955,1958,1961,1965,1970,1973,1977,1981,1986,1990,1996,2000,2007,2014,2021,2025,2028,2032,2036,2040,2045,2049,2053,2057,2061],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":16,"high":16,"low":17,"close":17,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0,2891056.426257,5270,7.1516,{"date":189,"open":17,"high":16,"low":190,"close":17,"change":184,"percent_change":184,"volume":191,"transactions":192,"vwap":187},"2026-10-05",7.14,4337242.5443,7515,{"date":194,"open":17,"high":16,"low":190,"close":17,"change":18,"percent_change":19,"volume":195,"transactions":196,"vwap":197},"2026-10-02",1590985.515851,7491,7.151,{"date":199,"open":190,"high":17,"low":190,"close":190,"change":184,"percent_change":184,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2889548.657119,8131,7.1428,{"date":204,"open":190,"high":17,"low":205,"close":190,"change":184,"percent_change":184,"volume":206,"transactions":207,"vwap":208},"2026-09-30",7.13,2163563.014864,7361,7.138,{"date":210,"open":190,"high":17,"low":190,"close":190,"change":184,"percent_change":184,"volume":211,"transactions":212,"vwap":213},"2026-09-29",1381134.634451,8577,7.1443,{"date":215,"open":16,"high":216,"low":205,"close":190,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.17,-0.03,-0.42,2600668.684023,7504,7.1461,{"date":223,"open":190,"high":23,"low":224,"close":216,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",7.135,0.04,0.56,3479098.349696,6637,7.1599,{"date":231,"open":16,"high":16,"low":205,"close":205,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",-0.01,-0.14,2173750.993244,7597,7.1403,{"date":238,"open":205,"high":16,"low":205,"close":190,"change":18,"percent_change":19,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2134882.209593,7783,7.1463,{"date":243,"open":205,"high":190,"low":244,"close":205,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",7.11,0.02,0.28,4968882.35966,7628,7.1177,{"date":251,"open":244,"high":252,"low":244,"close":244,"change":143,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",7.12,-0.28,1331193.622351,5986,7.1131,{"date":258,"open":244,"high":205,"low":259,"close":205,"change":245,"percent_change":246,"volume":260,"transactions":261,"vwap":262},"2026-09-18",7.1,5369247.171675,8817,7.1238,{"date":264,"open":16,"high":16,"low":244,"close":244,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",-0.04,-0.56,5596267.676879,11181,7.1227,{"date":271,"open":244,"high":16,"low":244,"close":17,"change":245,"percent_change":246,"volume":272,"transactions":273,"vwap":274},"2026-09-16",2086492.363194,8317,7.1275,{"date":276,"open":190,"high":17,"low":244,"close":205,"change":232,"percent_change":233,"volume":277,"transactions":278,"vwap":279},"2026-09-15",3955829.189472,11362,7.1248,{"date":281,"open":244,"high":17,"low":244,"close":190,"change":245,"percent_change":246,"volume":282,"transactions":283,"vwap":284},"2026-09-14",4273623.76287,9053,7.1293,{"date":286,"open":205,"high":205,"low":244,"close":252,"change":184,"percent_change":184,"volume":287,"transactions":288,"vwap":289},"2026-09-11",2483666.378737,8749,7.1193,{"date":291,"open":259,"high":252,"low":292,"close":252,"change":18,"percent_change":19,"volume":293,"transactions":294,"vwap":295},"2026-09-10",7.09,3560530.122427,9206,7.1141,{"date":297,"open":190,"high":190,"low":259,"close":244,"change":143,"percent_change":253,"volume":298,"transactions":299,"vwap":300},"2026-09-09",2162804.072019,9788,7.1201,{"date":302,"open":17,"high":16,"low":205,"close":205,"change":265,"percent_change":266,"volume":303,"transactions":304,"vwap":305},"2026-09-08",2157728.443627,9688,7.142,{"date":307,"open":17,"high":308,"low":17,"close":216,"change":232,"percent_change":233,"volume":309,"transactions":310,"vwap":311},"2026-09-04",7.18,1394810.927461,16630,7.1717,{"date":313,"open":190,"high":308,"low":252,"close":308,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-03",0.06,0.84,2115034.610214,8177,7.1708,{"date":320,"open":292,"high":205,"low":292,"close":252,"change":245,"percent_change":246,"volume":321,"transactions":322,"vwap":323},"2026-09-02",3184077.888443,11399,7.1172,{"date":325,"open":259,"high":252,"low":259,"close":259,"change":232,"percent_change":233,"volume":326,"transactions":327,"vwap":328},"2026-09-01",2101175.053601,11796,7.1074,{"date":330,"open":244,"high":205,"low":331,"close":244,"change":184,"percent_change":184,"volume":332,"transactions":333,"vwap":334},"2026-08-31",7.08,2540909.782,8511,7.1108,{"date":336,"open":252,"high":205,"low":244,"close":244,"change":143,"percent_change":253,"volume":337,"transactions":338,"vwap":339},"2026-08-28",872199.897705,4602,7.1191,{"date":341,"open":244,"high":205,"low":244,"close":205,"change":18,"percent_change":19,"volume":342,"transactions":343,"vwap":344},"2026-08-27",1087905.423385,8050,7.1256,{"date":346,"open":244,"high":252,"low":259,"close":252,"change":18,"percent_change":19,"volume":347,"transactions":348,"vwap":349},"2026-08-26",1360515.393937,9538,7.1163,{"date":351,"open":259,"high":252,"low":259,"close":244,"change":184,"percent_change":184,"volume":352,"transactions":353,"vwap":354},"2026-08-25",1212402.794094,8763,7.1107,{"date":356,"open":259,"high":252,"low":259,"close":244,"change":184,"percent_change":184,"volume":357,"transactions":358,"vwap":359},"2026-08-24",1604162.045585,8362,7.1098,{"date":361,"open":259,"high":244,"low":259,"close":244,"change":245,"percent_change":246,"volume":362,"transactions":363,"vwap":364},"2026-08-21",1007136.265692,8507,7.1059,{"date":366,"open":259,"high":252,"low":292,"close":292,"change":232,"percent_change":233,"volume":367,"transactions":368,"vwap":369},"2026-08-20",1903583.370815,8036,7.1029,{"date":371,"open":259,"high":252,"low":372,"close":259,"change":232,"percent_change":233,"volume":373,"transactions":374,"vwap":375},"2026-08-19",7.095,4766314.082998,12690,7.105,{"date":377,"open":252,"high":205,"low":259,"close":244,"change":143,"percent_change":253,"volume":378,"transactions":379,"vwap":380},"2026-08-18",4566342.959283,11127,7.1114,{"date":382,"open":252,"high":205,"low":244,"close":205,"change":184,"percent_change":184,"volume":383,"transactions":384,"vwap":385},"2026-08-17",4788147.585462,11940,7.1245,{"date":387,"open":190,"high":17,"low":388,"close":205,"change":232,"percent_change":233,"volume":389,"transactions":390,"vwap":391},"2026-08-14",7.115,4898806.599832,10680,7.1265,{"date":393,"open":252,"high":16,"low":244,"close":190,"change":245,"percent_change":246,"volume":394,"transactions":395,"vwap":396},"2026-08-13",3697858.935364,15797,7.1399,{"date":398,"open":292,"high":252,"low":399,"close":252,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-12",7.02,0.03,0.42,10645655.611463,24555,7.0779,{"date":406,"open":259,"high":244,"low":331,"close":292,"change":184,"percent_change":184,"volume":407,"transactions":408,"vwap":409},"2026-08-11",5068879.507972,17343,7.0952,{"date":411,"open":244,"high":252,"low":292,"close":292,"change":232,"percent_change":233,"volume":412,"transactions":413,"vwap":414},"2026-08-10",6386795.544503,18050,7.1033,{"date":416,"open":252,"high":205,"low":259,"close":259,"change":232,"percent_change":233,"volume":417,"transactions":418,"vwap":380},"2026-08-07",3794781.129169,18365,{"date":420,"open":252,"high":205,"low":244,"close":244,"change":232,"percent_change":233,"volume":421,"transactions":422,"vwap":423},"2026-08-06",2899987.683519,8936,7.1223,{"date":425,"open":205,"high":190,"low":292,"close":252,"change":232,"percent_change":233,"volume":426,"transactions":427,"vwap":339},"2026-08-05",3674332.549864,15122,{"date":429,"open":259,"high":190,"low":259,"close":205,"change":245,"percent_change":246,"volume":430,"transactions":431,"vwap":432},"2026-08-04",5571279.751054,36531,7.1247,{"date":434,"open":308,"high":308,"low":259,"close":244,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-03",-0.06,-0.84,11847895.503736,54646,7.1228,{"date":441,"open":308,"high":308,"low":17,"close":216,"change":18,"percent_change":19,"volume":442,"transactions":443,"vwap":444},"2026-07-31",6668240.056024,36885,7.1659,{"date":446,"open":16,"high":216,"low":190,"close":16,"change":225,"percent_change":226,"volume":447,"transactions":448,"vwap":449},"2026-07-30",7940444.098276,33212,7.1486,{"date":451,"open":190,"high":216,"low":252,"close":252,"change":217,"percent_change":218,"volume":452,"transactions":453,"vwap":454},"2026-07-29",12176207.020716,36110,7.1515,{"date":456,"open":205,"high":308,"low":252,"close":17,"change":400,"percent_change":401,"volume":457,"transactions":458,"vwap":459},"2026-07-28",3166293.134467,9474,7.1524,{"date":461,"open":252,"high":205,"low":252,"close":252,"change":184,"percent_change":184,"volume":462,"transactions":463,"vwap":464},"2026-07-27",2643048.267155,9718,7.1216,{"date":466,"open":205,"high":205,"low":388,"close":252,"change":184,"percent_change":184,"volume":467,"transactions":468,"vwap":469},"2026-07-24",1343179.536475,9271,7.1219,{"date":471,"open":252,"high":205,"low":244,"close":252,"change":184,"percent_change":184,"volume":472,"transactions":473,"vwap":474},"2026-07-23",2444480.956863,13008,7.1199,{"date":476,"open":244,"high":205,"low":244,"close":252,"change":184,"percent_change":184,"volume":477,"transactions":478,"vwap":479},"2026-07-22",1470395.623636,9386,7.1225,{"date":481,"open":252,"high":17,"low":259,"close":252,"change":232,"percent_change":233,"volume":482,"transactions":483,"vwap":484},"2026-07-21",2571448.083046,11916,7.1243,{"date":486,"open":259,"high":190,"low":259,"close":205,"change":18,"percent_change":19,"volume":487,"transactions":488,"vwap":489},"2026-07-20",3388663.455149,14835,7.1246,{"date":491,"open":492,"high":252,"low":331,"close":252,"change":400,"percent_change":401,"volume":493,"transactions":9,"vwap":252},"2026-07-17",7.096,3506400,{"date":495,"open":244,"high":244,"low":292,"close":292,"change":143,"percent_change":253,"volume":496,"transactions":9,"vwap":292},"2026-07-16",3212800,{"date":498,"open":252,"high":252,"low":259,"close":244,"change":18,"percent_change":19,"volume":499,"transactions":9,"vwap":244},"2026-07-15",2135500,{"date":501,"open":244,"high":252,"low":259,"close":259,"change":184,"percent_change":184,"volume":502,"transactions":9,"vwap":259},"2026-07-14",2434600,{"date":504,"open":259,"high":388,"low":259,"close":259,"change":184,"percent_change":184,"volume":505,"transactions":9,"vwap":259},"2026-07-13",1872700,{"date":507,"open":292,"high":259,"low":331,"close":259,"change":18,"percent_change":19,"volume":508,"transactions":9,"vwap":259},"2026-07-10",3653500,{"date":510,"open":292,"high":259,"low":511,"close":292,"change":512,"percent_change":69,"volume":513,"transactions":9,"vwap":292},"2026-07-09",7.07,0.005,4193900,{"date":515,"open":516,"high":259,"low":331,"close":516,"change":517,"percent_change":43,"volume":518,"transactions":9,"vwap":516},"2026-07-08",7.085,-0.015,3736300,{"date":520,"open":252,"high":17,"low":259,"close":259,"change":217,"percent_change":218,"volume":521,"transactions":9,"vwap":259},"2026-07-07",3800400,{"date":523,"open":259,"high":205,"low":292,"close":205,"change":225,"percent_change":226,"volume":524,"transactions":9,"vwap":205},"2026-07-06",2290300,{"date":526,"open":244,"high":244,"low":331,"close":292,"change":184,"percent_change":184,"volume":527,"transactions":9,"vwap":292},"2026-07-02",2156500,{"date":529,"open":244,"high":205,"low":292,"close":292,"change":217,"percent_change":218,"volume":530,"transactions":9,"vwap":292},"2026-07-01",3407800,{"date":532,"open":292,"high":205,"low":511,"close":252,"change":400,"percent_change":401,"volume":533,"transactions":9,"vwap":252},"2026-06-30",4158500,{"date":535,"open":205,"high":190,"low":536,"close":292,"change":265,"percent_change":266,"volume":537,"transactions":9,"vwap":292},"2026-06-29",7.045,5231600,{"date":539,"open":540,"high":16,"low":540,"close":205,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":205},"2026-06-26",7.04,0.09,1.28,9802500,{"date":545,"open":375,"high":190,"low":546,"close":540,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":540},"2026-06-25",7.03,-0.05,-0.71,4206500,{"date":551,"open":552,"high":244,"low":553,"close":292,"change":400,"percent_change":401,"volume":554,"transactions":9,"vwap":292},"2026-06-24",7.06,7.05,5463700,{"date":556,"open":399,"high":552,"low":399,"close":552,"change":225,"percent_change":557,"volume":558,"transactions":9,"vwap":552},"2026-06-23",0.57,6395100,{"date":560,"open":546,"high":546,"low":399,"close":399,"change":184,"percent_change":184,"volume":561,"transactions":9,"vwap":399},"2026-06-22",5091900,{"date":563,"open":546,"high":553,"low":564,"close":399,"change":184,"percent_change":184,"volume":565,"transactions":9,"vwap":399},"2026-06-18",7.01,13763200,{"date":567,"open":399,"high":540,"low":568,"close":399,"change":184,"percent_change":184,"volume":569,"transactions":9,"vwap":399},"2026-06-17",7,8751300,{"date":571,"open":546,"high":540,"low":564,"close":399,"change":232,"percent_change":233,"volume":572,"transactions":9,"vwap":399},"2026-06-16",18802300,{"date":574,"open":575,"high":553,"low":576,"close":546,"change":246,"percent_change":577,"volume":578,"transactions":9,"vwap":546},"2026-06-15",7.025,6.985,4.15,78628200,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":184,"percent_change":184,"volume":585,"transactions":9,"vwap":584},"2026-06-12",6.78,6.85,6.6,6.75,9345700,{"date":587,"open":583,"high":588,"low":589,"close":584,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":584},"2026-06-11",6.8,6.52,0.08,1.2,8840100,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":246,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-06-10",6.45,6.71,6.32,6.67,4.38,15437300,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-09",5.2,6.645,5.17,6.39,1.25,24.32,52022800,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-08",5.04,5.155,4.97,5.14,0.1,1.98,2381300,{"date":620,"open":621,"high":622,"low":623,"close":612,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":612},"2026-06-05",5.13,5.16,4.93,-0.09,-1.75,3423900,{"date":628,"open":629,"high":630,"low":631,"close":621,"change":225,"percent_change":632,"volume":633,"transactions":9,"vwap":621},"2026-06-04",5.18,5.31,5.1,0.79,6515200,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-03",5.35,4.9,5.09,-0.26,-4.86,4651700,{"date":643,"open":644,"high":645,"low":622,"close":636,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":636},"2026-06-02",5.33,5.545,-0.08,-1.47,8743400,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-01",5.21,5.44,5.43,0.23,4.42,5928400,{"date":658,"open":659,"high":660,"low":661,"close":603,"change":616,"percent_change":662,"volume":663,"transactions":9,"vwap":603},"2026-05-29",5.07,5.3,5.06,1.96,4328100,{"date":665,"open":614,"high":631,"low":623,"close":631,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":631},"2026-05-28",0.11,2.2,4053000,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":225,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-05-27",4.94,5.065,4.99,0.81,3593400,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":18,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-05-26",4.96,4.975,4.88,4.95,0.2,3094200,{"date":685,"open":673,"high":686,"low":687,"close":671,"change":435,"percent_change":688,"volume":689,"transactions":9,"vwap":671},"2026-05-22",5.02,4.895,-1.2,4075600,{"date":691,"open":637,"high":692,"low":693,"close":692,"change":225,"percent_change":674,"volume":694,"transactions":9,"vwap":692},"2026-05-21",5,4.81,2816000,{"date":696,"open":697,"high":614,"low":698,"close":678,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":678},"2026-05-20",4.87,4.808,0.16,3.33,2475700,{"date":703,"open":704,"high":614,"low":705,"close":706,"change":184,"percent_change":184,"volume":707,"transactions":9,"vwap":706},"2026-05-19",4.84,4.73,4.8,3217800,{"date":709,"open":710,"high":693,"low":711,"close":706,"change":682,"percent_change":712,"volume":713,"transactions":9,"vwap":706},"2026-05-18",4.58,4.52,4.35,3468800,{"date":715,"open":693,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-15",4.905,4.59,4.6,-0.27,-5.54,4807100,{"date":723,"open":681,"high":724,"low":725,"close":697,"change":435,"percent_change":726,"volume":727,"transactions":9,"vwap":697},"2026-05-14",5.035,4.86,-1.22,4471300,{"date":729,"open":661,"high":672,"low":730,"close":623,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":623},"2026-05-13",4.855,-0.19,-3.71,4439900,{"date":735,"open":631,"high":605,"low":661,"close":736,"change":18,"percent_change":682,"volume":737,"transactions":9,"vwap":736},"2026-05-12",5.12,5701500,{"date":739,"open":605,"high":740,"low":638,"close":741,"change":547,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-11",5.265,5.11,-0.97,5861200,{"date":745,"open":741,"high":746,"low":747,"close":622,"change":616,"percent_change":617,"volume":748,"transactions":9,"vwap":622},"2026-05-08",5.255,5.01,8387900,{"date":750,"open":621,"high":605,"low":705,"close":661,"change":682,"percent_change":751,"volume":752,"transactions":9,"vwap":661},"2026-05-07",4.12,8177700,{"date":754,"open":623,"high":678,"low":706,"close":725,"change":547,"percent_change":755,"volume":756,"transactions":9,"vwap":725},"2026-05-06",-1.02,4135600,{"date":758,"open":759,"high":759,"low":680,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-05",5.03,4.91,-0.1,-2,3521200,{"date":765,"open":686,"high":736,"low":766,"close":747,"change":217,"percent_change":767,"volume":768,"transactions":9,"vwap":747},"2026-05-04",4.98,-0.6,4815000,{"date":770,"open":612,"high":741,"low":692,"close":612,"change":314,"percent_change":591,"volume":771,"transactions":9,"vwap":612},"2026-05-01",2024400,{"date":773,"open":638,"high":615,"low":725,"close":766,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":766},"2026-04-30",-0.07,-1.39,2584800,{"date":778,"open":621,"high":779,"low":681,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-29",5.175,5.05,-0.13,-2.51,3091700,{"date":785,"open":741,"high":786,"low":787,"close":629,"change":590,"percent_change":788,"volume":789,"transactions":9,"vwap":629},"2026-04-28",5.23,5.055,1.57,1627800,{"date":791,"open":792,"high":629,"low":672,"close":631,"change":232,"percent_change":793,"volume":794,"transactions":9,"vwap":631},"2026-04-27",5.08,-0.2,1963200,{"date":796,"open":614,"high":615,"low":637,"close":741,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":741},"2026-04-24",0.19,3.86,2198800,{"date":801,"open":736,"high":629,"low":802,"close":803,"change":253,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-04-23",4.815,4.92,-5.38,2464000,{"date":807,"open":603,"high":740,"low":613,"close":603,"change":400,"percent_change":808,"volume":809,"transactions":9,"vwap":603},"2026-04-22",0.58,1938200,{"date":811,"open":812,"high":813,"low":736,"close":605,"change":217,"percent_change":124,"volume":814,"transactions":9,"vwap":605},"2026-04-21",5.22,5.34,1850000,{"date":816,"open":817,"high":636,"low":615,"close":603,"change":774,"percent_change":818,"volume":819,"transactions":9,"vwap":603},"2026-04-20",5.26,-1.33,4180600,{"date":821,"open":817,"high":822,"low":603,"close":823,"change":616,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-04-17",5.32,5.27,1.93,2134100,{"date":827,"open":621,"high":786,"low":631,"close":605,"change":225,"percent_change":828,"volume":829,"transactions":9,"vwap":605},"2026-04-16",0.78,2957600,{"date":831,"open":747,"high":832,"low":747,"close":621,"change":699,"percent_change":833,"volume":834,"transactions":9,"vwap":621},"2026-04-15",5.15,3.22,2238400,{"date":836,"open":693,"high":837,"low":693,"close":614,"change":699,"percent_change":700,"volume":838,"transactions":9,"vwap":614},"2026-04-14",5.015,1785900,{"date":840,"open":718,"high":704,"low":841,"close":693,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":693},"2026-04-13",4.581,0.17,3.66,2263400,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":590,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-04-10",4.55,4.64,4.49,1.75,2998800,{"date":853,"open":854,"high":855,"low":599,"close":856,"change":624,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-04-09",4.66,4.716,4.56,-1.94,7256300,{"date":860,"open":659,"high":736,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-04-08",4.635,4.65,-0.16,-3.33,4970700,{"date":867,"open":697,"high":868,"low":869,"close":693,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":693},"2026-04-07",4.935,4.785,-0.11,-2.24,2402100,{"date":874,"open":760,"high":686,"low":637,"close":803,"change":184,"percent_change":184,"volume":875,"transactions":9,"vwap":803},"2026-04-06",2177200,{"date":877,"open":878,"high":681,"low":879,"close":803,"change":541,"percent_change":880,"volume":881,"transactions":9,"vwap":803},"2026-04-02",4.75,4.7,1.86,2424700,{"date":883,"open":884,"high":885,"low":802,"close":886,"change":184,"percent_change":184,"volume":887,"transactions":9,"vwap":886},"2026-04-01",4.89,4.945,4.83,2828100,{"date":889,"open":680,"high":681,"low":890,"close":886,"change":314,"percent_change":891,"volume":892,"transactions":9,"vwap":886},"2026-03-31",4.69,1.26,2810700,{"date":894,"open":895,"high":725,"low":896,"close":897,"change":232,"percent_change":43,"volume":898,"transactions":9,"vwap":897},"2026-03-30",4.82,4.71,4.77,2521200,{"date":900,"open":637,"high":901,"low":878,"close":902,"change":43,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-03-27",4.938,4.78,-4.21,2222500,{"date":906,"open":902,"high":659,"low":897,"close":673,"change":616,"percent_change":907,"volume":908,"transactions":9,"vwap":673},"2026-03-26",2.04,3261300,{"date":910,"open":697,"high":673,"low":911,"close":884,"change":699,"percent_change":912,"volume":913,"transactions":9,"vwap":884},"2026-03-25",4.72,3.38,3651400,{"date":915,"open":916,"high":706,"low":917,"close":705,"change":435,"percent_change":918,"volume":919,"transactions":9,"vwap":705},"2026-03-24",4.74,4.644,-1.25,2909700,{"date":921,"open":856,"high":704,"low":856,"close":922,"change":923,"percent_change":16,"volume":924,"transactions":9,"vwap":922},"2026-03-23",4.79,0.32,4509500,{"date":926,"open":711,"high":927,"low":928,"close":929,"change":646,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-20",4.57,4.45,4.47,-1.76,6631400,{"date":933,"open":710,"high":848,"low":934,"close":847,"change":646,"percent_change":935,"volume":936,"transactions":9,"vwap":847},"2026-03-19",4.48,-1.73,7377300,{"date":938,"open":862,"high":878,"low":927,"close":939,"change":870,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-18",4.63,-2.32,3369800,{"date":943,"open":944,"high":945,"low":944,"close":916,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":916},"2026-03-17",4.62,4.845,0.15,3.27,4068700,{"date":950,"open":710,"high":951,"low":952,"close":717,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":717},"2026-03-16",4.655,4.535,0.05,1.1,4038600,{"date":957,"open":928,"high":718,"low":958,"close":959,"change":666,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-13",4.44,4.54,2.48,4208100,{"date":963,"open":847,"high":862,"low":964,"close":965,"change":793,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-12",4.32,4.43,-4.32,11110700,{"date":969,"open":854,"high":902,"low":970,"close":939,"change":265,"percent_change":971,"volume":972,"transactions":9,"vwap":939},"2026-03-11",4.525,-0.86,3499100,{"date":974,"open":854,"high":902,"low":856,"close":975,"change":265,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-10",4.67,-0.85,3835200,{"date":979,"open":980,"high":981,"low":982,"close":896,"change":18,"percent_change":983,"volume":984,"transactions":9,"vwap":896},"2026-03-09",4.53,4.76,4.405,0.21,4963000,{"date":986,"open":896,"high":693,"low":854,"close":879,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":879},"2026-03-06",-0.15,-3.09,3497300,{"date":991,"open":879,"high":680,"low":992,"close":993,"change":69,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-05",4.695,4.85,1.46,5274600,{"date":997,"open":944,"high":693,"low":718,"close":902,"change":797,"percent_change":998,"volume":999,"transactions":9,"vwap":902},"2026-03-04",4.14,3495000,{"date":1001,"open":965,"high":1002,"low":655,"close":717,"change":18,"percent_change":1003,"volume":1004,"transactions":9,"vwap":717},"2026-03-03",4.61,0.22,3613200,{"date":1006,"open":998,"high":718,"low":24,"close":710,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":710},"2026-03-02",0.26,6.02,4332000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":964,"change":953,"percent_change":1015,"volume":1016,"transactions":9,"vwap":964},"2026-02-27",4.21,4.465,4.18,1.17,6664200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":742,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-26",4.775,4.849,4.175,4.27,-18.51,9779100,{"date":1026,"open":621,"high":660,"low":621,"close":1027,"change":983,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-02-25",5.24,4.17,3785700,{"date":1031,"open":623,"high":659,"low":1032,"close":759,"change":541,"percent_change":1033,"volume":1034,"transactions":9,"vwap":759},"2026-02-24",4.835,1.82,4652100,{"date":1036,"open":822,"high":1037,"low":884,"close":671,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":671},"2026-02-23",5.37,-0.47,-8.69,6359500,{"date":1042,"open":822,"high":1043,"low":822,"close":1044,"change":232,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-02-20",5.54,5.41,-0.18,2463600,{"date":1048,"open":1049,"high":1050,"low":644,"close":1051,"change":870,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-02-19",5.49,5.62,5.42,-1.99,2957900,{"date":1055,"open":1056,"high":1043,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-18",5.39,5.36,5.53,0.18,3.36,2475200,{"date":1063,"open":1064,"high":645,"low":1065,"close":636,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":636},"2026-02-17",5.4,5.29,-0.045,-0.83,2979300,{"date":1070,"open":1057,"high":1071,"low":651,"close":1072,"change":1073,"percent_change":246,"volume":1074,"transactions":9,"vwap":1072},"2026-02-13",5.495,5.395,0.015,3773000,{"date":1076,"open":1077,"high":1078,"low":660,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-02-12",5.9,5.915,5.38,-0.51,-8.66,4455000,{"date":1084,"open":1008,"high":1085,"low":1086,"close":1087,"change":870,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-02-11",6.04,5.8,5.89,-1.83,3272800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":646,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-10",6.12,6.24,5.99,6,-1.32,3106400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":160,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-09",6.35,6.44,6.07,6.08,-3.95,3684500,{"date":1107,"open":1103,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-06",6.36,6.01,6.33,0.43,7.29,5152300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1077,"change":233,"percent_change":940,"volume":1119,"transactions":9,"vwap":1077},"2026-02-05",6.03,6.11,5.84,6177300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1085,"change":666,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1085},"2026-02-04",5.93,6.175,5.88,1.85,5412300,{"date":1128,"open":1129,"high":1116,"low":1130,"close":1122,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-02-03",6.0050001,5.74,-0.17,-2.79,4785600,{"date":1135,"open":1136,"high":1101,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-02",6.31,6.09,6.1,-0.29,-4.54,5112900,{"date":1143,"open":606,"high":1144,"low":1100,"close":606,"change":265,"percent_change":1145,"volume":1146,"transactions":9,"vwap":606},"2026-01-30",6.535,-0.62,6316600,{"date":1148,"open":1136,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-01-29",6.455,6.16,6.43,0.13,2.06,6478700,{"date":1156,"open":1157,"high":589,"low":1092,"close":1158,"change":761,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-28",6.42,6.3,-1.56,6202200,{"date":1162,"open":1163,"high":1151,"low":1109,"close":1164,"change":1165,"percent_change":638,"volume":1166,"transactions":9,"vwap":1164},"2026-01-27",6.13,6.4,0.31,8635800,{"date":1168,"open":1150,"high":1169,"low":1170,"close":1137,"change":774,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1137},"2026-01-26",6.29,6.055,-1.14,6075400,{"date":1174,"open":1124,"high":1175,"low":1176,"close":1150,"change":1003,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1150},"2026-01-23",6.25,5.78,3.7,8388100,{"date":1180,"open":1058,"high":1085,"low":1181,"close":1182,"change":70,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-22",5.515,5.94,8.59,7459200,{"date":1186,"open":1057,"high":1187,"low":636,"close":1188,"change":1152,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-01-21",5.51,5.47,2.43,3608700,{"date":1192,"open":651,"high":1193,"low":651,"close":813,"change":547,"percent_change":1194,"volume":1195,"transactions":9,"vwap":813},"2026-01-20",5.45,-0.93,4076200,{"date":1197,"open":1037,"high":1193,"low":1198,"close":1056,"change":232,"percent_change":731,"volume":1199,"transactions":9,"vwap":1056},"2026-01-16",5.325,3859600,{"date":1201,"open":630,"high":1051,"low":740,"close":1064,"change":616,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1064},"2026-01-15",1.89,3861400,{"date":1205,"open":817,"high":1057,"low":1206,"close":660,"change":225,"percent_change":1207,"volume":1208,"transactions":9,"vwap":660},"2026-01-14",5.25,0.76,4821000,{"date":1210,"open":1051,"high":652,"low":1206,"close":817,"change":1131,"percent_change":1211,"volume":1212,"transactions":9,"vwap":817},"2026-01-13",-3.13,2685600,{"date":1214,"open":1044,"high":1188,"low":1215,"close":653,"change":232,"percent_change":1045,"volume":1216,"transactions":9,"vwap":653},"2026-01-12",5.365,2463800,{"date":1218,"open":1064,"high":1219,"low":822,"close":652,"change":225,"percent_change":1220,"volume":1221,"transactions":9,"vwap":652},"2026-01-09",5.485,0.74,3123500,{"date":1223,"open":1056,"high":1058,"low":1037,"close":1064,"change":265,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1064},"2026-01-08",-0.74,3083600,{"date":1227,"open":1228,"high":1229,"low":1051,"close":652,"change":217,"percent_change":1230,"volume":1231,"transactions":9,"vwap":652},"2026-01-07",5.48,5.52,-0.55,2151200,{"date":1233,"open":1051,"high":1187,"low":1234,"close":1188,"change":245,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1188},"2026-01-06",5.345,0.37,3150500,{"date":1238,"open":1044,"high":1239,"low":1064,"close":1193,"change":18,"percent_change":1059,"volume":1240,"transactions":9,"vwap":1193},"2026-01-05",5.58,2934900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":652,"change":1045,"percent_change":1246,"volume":1247,"transactions":9,"vwap":652},"2026-01-02",5.67,5.68,5.415,-3.2,2614800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1050,"change":624,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1050},"2025-12-31",5.69,5.715,5.61,-1.58,2226600,{"date":1256,"open":1257,"high":1130,"low":1050,"close":1258,"change":245,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-30",5.66,5.71,0.35,2652600,{"date":1262,"open":1244,"high":1263,"low":1264,"close":1250,"change":143,"percent_change":148,"volume":1265,"transactions":9,"vwap":1250},"2025-12-29",5.725,5.64,2010400,{"date":1267,"open":1050,"high":1268,"low":1269,"close":1258,"change":953,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1258},"2025-12-26",5.73,5.608,0.88,2188500,{"date":1273,"open":1274,"high":1258,"low":1239,"close":1257,"change":616,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1257},"2025-12-24",5.59,1.8,1748400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":36,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2025-12-23",5.76,5.775,5.46,5.56,-3.81,5024100,{"date":1286,"open":1287,"high":1182,"low":1288,"close":1176,"change":143,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1176},"2025-12-22",5.82,5.755,-0.34,3293500,{"date":1292,"open":1124,"high":1293,"low":1294,"close":1086,"change":217,"percent_change":1080,"volume":1295,"transactions":9,"vwap":1086},"2025-12-19",5.92,5.72,8205700,{"date":1297,"open":1182,"high":1109,"low":1298,"close":1299,"change":774,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-12-18",5.815,5.83,-1.19,2679600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1077,"change":18,"percent_change":842,"volume":1307,"transactions":9,"vwap":1077},"2025-12-17",5.91,6.065,5.845,3189400,{"date":1309,"open":1176,"high":1310,"low":1311,"close":1087,"change":69,"percent_change":591,"volume":1312,"transactions":9,"vwap":1087},"2025-12-16",5.975,5.75,2705000,{"date":1314,"open":1315,"high":1008,"low":1287,"close":1287,"change":233,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1287},"2025-12-15",5.95,-2.35,2898800,{"date":1319,"open":1182,"high":1320,"low":1304,"close":1321,"change":69,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-12-12",5.97,5.96,1.19,2041000,{"date":1325,"open":1326,"high":1327,"low":1306,"close":1087,"change":18,"percent_change":842,"volume":1328,"transactions":9,"vwap":1087},"2025-12-11",5.86,5.98,2649400,{"date":1330,"open":1130,"high":1077,"low":1294,"close":1124,"change":1152,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1124},"2025-12-10",2.26,2976900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1311,"change":616,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1311},"2025-12-09",5.63,5.79,1.77,2664600,{"date":1340,"open":1250,"high":1341,"low":1335,"close":1342,"change":217,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-08",5.795,5.65,-0.53,3239900,{"date":1346,"open":1347,"high":1336,"low":1257,"close":1244,"change":265,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1244},"2025-12-05",5.7,-0.7,1929400,{"date":1351,"open":1258,"high":1336,"low":1252,"close":1294,"change":184,"percent_change":184,"volume":1352,"transactions":9,"vwap":1294},"2025-12-04",2457200,{"date":1354,"open":1176,"high":1326,"low":1347,"close":1294,"change":217,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1294},"2025-12-03",-0.52,2729100,{"date":1358,"open":1258,"high":1326,"low":1342,"close":1311,"change":400,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1311},"2025-12-02",0.52,2507200,{"date":1362,"open":1250,"high":1118,"low":1243,"close":1294,"change":435,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1294},"2025-12-01",-1.04,3401500,{"date":1366,"open":1279,"high":1367,"low":1130,"close":1176,"change":225,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1176},"2025-11-28",5.865,0.7,1277600,{"date":1371,"open":1258,"high":1118,"low":1347,"close":1130,"change":225,"percent_change":1368,"volume":1372,"transactions":9,"vwap":1130},"2025-11-26",3018300,{"date":1374,"open":1229,"high":1268,"low":1375,"close":1347,"change":797,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1347},"2025-11-25",5.5,3.45,3010300,{"date":1379,"open":1181,"high":1380,"low":652,"close":1187,"change":217,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1187},"2025-11-24",5.585,-0.54,2684300,{"date":1384,"open":1281,"high":1239,"low":652,"close":1043,"change":699,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1043},"2025-11-21",2.97,2676100,{"date":1388,"open":1043,"high":1389,"low":1079,"close":1079,"change":774,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1079},"2025-11-20",5.655,-1.28,3479800,{"date":1393,"open":1064,"high":1394,"low":1395,"close":1193,"change":616,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1193},"2025-11-19",5.535,5.375,1.87,2415100,{"date":1399,"open":636,"high":652,"low":1198,"close":636,"change":547,"percent_change":1194,"volume":1400,"transactions":9,"vwap":636},"2025-11-18",2452400,{"date":1402,"open":1375,"high":1380,"low":1079,"close":1064,"change":233,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1064},"2025-11-17",-2.53,2624800,{"date":1406,"open":1375,"high":1407,"low":1375,"close":1043,"change":217,"percent_change":1381,"volume":1408,"transactions":9,"vwap":1043},"2025-11-14",5.595,1985500,{"date":1410,"open":1294,"high":1294,"low":645,"close":1411,"change":1045,"percent_change":1211,"volume":1412,"transactions":9,"vwap":1411},"2025-11-13",5.57,2322700,{"date":1414,"open":1250,"high":1326,"low":1244,"close":1311,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1311},"2025-11-12",0.12,2.13,3258400,{"date":1419,"open":1243,"high":1130,"low":1239,"close":1335,"change":265,"percent_change":548,"volume":1420,"transactions":9,"vwap":1335},"2025-11-11",2933700,{"date":1422,"open":1044,"high":1250,"low":644,"close":1243,"change":1423,"percent_change":1274,"volume":1424,"transactions":9,"vwap":1243},"2025-11-10",0.3,5013300,{"date":1426,"open":1427,"high":1051,"low":603,"close":1037,"change":616,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1037},"2025-11-07",5.215,1.9,3002800,{"date":1431,"open":817,"high":1057,"low":832,"close":823,"change":793,"percent_change":1432,"volume":1433,"transactions":9,"vwap":823},"2025-11-06",-3.66,3744500,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1188,"change":114,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1188},"2025-11-05",5.835,4.915,-5.53,8266200,{"date":1441,"open":1294,"high":1442,"low":1443,"close":1336,"change":314,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1336},"2025-11-04",5.87,5.675,1.05,3168200,{"date":1447,"open":1448,"high":1118,"low":1250,"close":1268,"change":435,"percent_change":1363,"volume":1449,"transactions":9,"vwap":1268},"2025-11-03",5.81,2473600,{"date":1451,"open":1311,"high":1442,"low":1311,"close":1336,"change":225,"percent_change":1368,"volume":1452,"transactions":9,"vwap":1336},"2025-10-31",2656400,{"date":1454,"open":1299,"high":1455,"low":1130,"close":1311,"change":119,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1311},"2025-10-30",5.935,-2.04,2265900,{"date":1459,"open":1085,"high":1460,"low":1306,"close":1442,"change":160,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1442},"2025-10-29",6.06,-4.08,2855100,{"date":1464,"open":1465,"high":1466,"low":1138,"close":1092,"change":774,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1092},"2025-10-28",6.19,6.245,-1.13,1510900,{"date":1470,"open":1117,"high":1093,"low":1117,"close":1465,"change":1415,"percent_change":617,"volume":1471,"transactions":9,"vwap":1465},"2025-10-27",2016000,{"date":1473,"open":1103,"high":1474,"low":1305,"close":1102,"change":225,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1102},"2025-10-24",6.14,0.66,1610000,{"date":1478,"open":1008,"high":1460,"low":1320,"close":1116,"change":400,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1116},"2025-10-23",0.5,2327700,{"date":1482,"open":1095,"high":1116,"low":1455,"close":1095,"change":217,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1095},"2025-10-22",-0.5,2461200,{"date":1486,"open":1095,"high":1163,"low":1320,"close":1116,"change":69,"percent_change":1015,"volume":701,"transactions":9,"vwap":1116},"2025-10-21",{"date":1488,"open":1326,"high":1094,"low":1118,"close":1321,"change":699,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1321},"2025-10-20",2.76,2035400,{"date":1492,"open":1244,"high":1367,"low":1257,"close":1086,"change":590,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1086},"2025-10-17",1.4,2099000,{"date":1496,"open":1077,"high":1497,"low":1347,"close":1294,"change":731,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1294},"2025-10-16",5.965,-3.21,2146900,{"date":1501,"open":1327,"high":1502,"low":1367,"close":1304,"change":217,"percent_change":1080,"volume":1503,"transactions":9,"vwap":1304},"2025-10-15",6.0089998,1893100,{"date":1505,"open":1268,"high":1129,"low":1251,"close":1182,"change":616,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1182},"2025-10-14",1.71,3016500,{"date":1509,"open":1315,"high":1315,"low":1250,"close":1118,"change":232,"percent_change":1131,"volume":1510,"transactions":9,"vwap":1118},"2025-10-13",2515700,{"date":1512,"open":1137,"high":1513,"low":1118,"close":1514,"change":43,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-10",6.156,5.85,-3.47,3164400,{"date":1518,"open":1519,"high":1150,"low":1094,"close":1460,"change":624,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1460},"2025-10-09",6.15,-1.46,2233900,{"date":1523,"open":1474,"high":1524,"low":1095,"close":1519,"change":225,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1519},"2025-10-08",6.18,0.65,2021700,{"date":1528,"open":1175,"high":1529,"low":1530,"close":1117,"change":624,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1117},"2025-10-07",6.265,6.05,-1.45,2578400,{"date":1534,"open":1535,"high":1158,"low":1460,"close":1536,"change":69,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-06",6.22,6.2,1.14,2610300,{"date":1540,"open":1103,"high":1541,"low":1103,"close":1163,"change":314,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1163},"2025-10-03",6.225,0.99,2144200,{"date":1545,"open":1116,"high":1474,"low":1008,"close":1102,"change":225,"percent_change":1475,"volume":1546,"transactions":9,"vwap":1102},"2025-10-02",2372200,{"date":1548,"open":1530,"high":1150,"low":1109,"close":1116,"change":143,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1116},"2025-10-01",-0.33,3594600,{"date":1552,"open":1110,"high":1110,"low":1553,"close":1530,"change":155,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1530},"2025-09-30",5.925,-3.82,2757000,{"date":1557,"open":606,"high":606,"low":1558,"close":1169,"change":265,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1169},"2025-09-29",6.235,-0.63,2270600,{"date":1562,"open":1164,"high":1563,"low":1158,"close":1110,"change":435,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1110},"2025-09-26",6.416,-0.94,2246900,{"date":1567,"open":1157,"high":1568,"low":597,"close":606,"change":646,"percent_change":1569,"volume":1570,"transactions":9,"vwap":606},"2025-09-25",6.46,-1.24,2529100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":761,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-09-24",6.58,6.705,6.465,6.47,-1.52,2422100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":987,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-09-23",6.72,6.77,6.55,6.57,-2.23,3197600,{"date":1588,"open":583,"high":1581,"low":1589,"close":1581,"change":1152,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1581},"2025-09-22",6.5,1.97,2919800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":547,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-09-19",6.595,6.65,6.53,6.59,-0.75,9936000,{"date":1601,"open":1602,"high":1603,"low":1597,"close":1604,"change":233,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-09-18",6.86,6.885,6.64,-2.06,3619900,{"date":1608,"open":1573,"high":1609,"low":1573,"close":581,"change":983,"percent_change":1610,"volume":1611,"transactions":9,"vwap":581},"2025-09-17",6.909,3.2,3511300,{"date":1613,"open":1614,"high":583,"low":1615,"close":1584,"change":541,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1584},"2025-09-16",6.48,6.435,1.39,4392300,{"date":1619,"open":1620,"high":1573,"low":1576,"close":1614,"change":143,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1614},"2025-09-15",6.51,-0.31,2187200,{"date":1624,"open":1625,"high":1626,"low":1576,"close":1589,"change":233,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1589},"2025-09-12",6.61,6.63,-2.11,1899400,{"date":1630,"open":1568,"high":598,"low":1149,"close":1604,"change":842,"percent_change":1631,"volume":805,"transactions":9,"vwap":1604},"2025-09-11",2.63,{"date":1633,"open":1634,"high":1635,"low":1101,"close":1576,"change":1289,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1576},"2025-09-10",6.79,6.87,-4.99,2621900,{"date":1639,"open":588,"high":1602,"low":1640,"close":1641,"change":953,"percent_change":1220,"volume":1642,"transactions":9,"vwap":1641},"2025-09-09",6.661,6.81,2980900,{"date":1644,"open":1581,"high":1634,"low":1626,"close":1645,"change":666,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-08",6.76,1.65,3365300,{"date":1649,"open":1650,"high":1651,"low":1584,"close":1595,"change":547,"percent_change":1598,"volume":1652,"transactions":9,"vwap":1595},"2025-09-05",6.74,6.82,2535000,{"date":1654,"open":1645,"high":1655,"low":583,"close":1656,"change":435,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-09-04",6.775,6.7,-0.89,2505800,{"date":1660,"open":1582,"high":1661,"low":1581,"close":1645,"change":245,"percent_change":1423,"volume":1662,"transactions":9,"vwap":1645},"2025-09-03",6.875,2902000,{"date":1664,"open":582,"high":1602,"low":1665,"close":1650,"change":43,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1650},"2025-09-02",6.665,-3.02,2016600,{"date":1669,"open":1670,"high":1671,"low":1635,"close":1672,"change":69,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-08-29",6.9,7.055,6.95,1.02,4428600,{"date":1676,"open":582,"high":1677,"low":1651,"close":1678,"change":541,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-08-28",6.97,6.88,1.33,1957600,{"date":1682,"open":1683,"high":1651,"low":1656,"close":1634,"change":400,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1634},"2025-08-27",6.73,0.44,2772500,{"date":1687,"open":1645,"high":1651,"low":1688,"close":1645,"change":143,"percent_change":1139,"volume":1689,"transactions":9,"vwap":1645},"2025-08-26",6.69,3078500,{"date":1691,"open":568,"high":546,"low":1683,"close":581,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":581},"2025-08-25",-0.23,-3.28,2413800,{"date":1696,"open":1595,"high":536,"low":1604,"close":564,"change":1697,"percent_change":1044,"volume":1698,"transactions":9,"vwap":564},"2025-08-22",0.36,4167400,{"date":1700,"open":598,"high":1701,"low":1702,"close":1595,"change":184,"percent_change":184,"volume":1703,"transactions":9,"vwap":1595},"2025-08-21",6.68,6.54,3125500,{"date":1705,"open":596,"high":1645,"low":1583,"close":1595,"change":435,"percent_change":1657,"volume":1706,"transactions":9,"vwap":1595},"2025-08-20",1950400,{"date":1708,"open":582,"high":1678,"low":1709,"close":596,"change":987,"percent_change":1710,"volume":1711,"transactions":9,"vwap":596},"2025-08-19",6.695,-2.19,2134400,{"date":1713,"open":596,"high":1714,"low":596,"close":1602,"change":1152,"percent_change":824,"volume":1715,"transactions":9,"vwap":1602},"2025-08-18",6.92,2862000,{"date":1717,"open":1683,"high":582,"low":1665,"close":1683,"change":225,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1683},"2025-08-15",0.6,3952800,{"date":1721,"open":1581,"high":584,"low":1625,"close":1688,"change":119,"percent_change":930,"volume":1722,"transactions":9,"vwap":1688},"2025-08-14",2491100,{"date":1724,"open":582,"high":1725,"low":581,"close":1641,"change":400,"percent_change":1684,"volume":1726,"transactions":9,"vwap":1641},"2025-08-13",6.895,2628900,{"date":1728,"open":596,"high":1641,"low":1626,"close":581,"change":946,"percent_change":1331,"volume":1729,"transactions":9,"vwap":581},"2025-08-12",2676700,{"date":1731,"open":1604,"high":1732,"low":1597,"close":1626,"change":232,"percent_change":987,"volume":1733,"transactions":9,"vwap":1626},"2025-08-11",6.855,3445000,{"date":1735,"open":568,"high":536,"low":1625,"close":1604,"change":148,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1604},"2025-08-08",-5.01,4532400,{"date":1739,"open":1740,"high":175,"low":1661,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-08-07",7.52,6.99,-0.43,-5.8,6095300,{"date":1746,"open":1747,"high":1748,"low":17,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-08-06",7.28,7.619,7.42,0.92,14.15,11248400,{"date":1754,"open":606,"high":1755,"low":1756,"close":1589,"change":946,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1589},"2025-08-05",6.56,6.37,2.36,5174900,{"date":1760,"open":1761,"high":595,"low":597,"close":1100,"change":69,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1100},"2025-08-04",6.38,1.11,8130700,{"date":1765,"open":1164,"high":1151,"low":1766,"close":1767,"change":1139,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-08-01",6.21,6.28,-4.41,3979500,{"date":1771,"open":1626,"high":596,"low":1144,"close":1584,"change":624,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1584},"2025-07-31",-1.35,2410800,{"date":1775,"open":1776,"high":1634,"low":1777,"close":1778,"change":953,"percent_change":1207,"volume":1779,"transactions":9,"vwap":1778},"2025-07-30",6.62,6.575,6.66,3098800,{"date":1781,"open":581,"high":581,"low":583,"close":1625,"change":870,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1625},"2025-07-29",-1.64,2364400,{"date":1785,"open":1786,"high":1787,"low":1656,"close":1581,"change":624,"percent_change":1096,"volume":1788,"transactions":9,"vwap":1581},"2025-07-28",6.83,6.884,2538600,{"date":1790,"open":1650,"high":582,"low":1581,"close":1641,"change":541,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1641},"2025-07-25",1.34,1870100,{"date":1794,"open":1645,"high":1795,"low":1688,"close":1581,"change":624,"percent_change":1096,"volume":1796,"transactions":9,"vwap":1581},"2025-07-24",6.835,1775200,{"date":1798,"open":1799,"high":1635,"low":1683,"close":1641,"change":217,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1641},"2025-07-23",6.84,-0.44,2227700,{"date":1803,"open":1799,"high":1804,"low":1634,"close":1799,"change":18,"percent_change":946,"volume":1805,"transactions":9,"vwap":1799},"2025-07-22",6.91,1944600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1786,"change":245,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1786},"2025-07-21",6.89,6.915,6.805,0.29,1783700,{"date":1814,"open":1815,"high":1677,"low":1816,"close":1641,"change":624,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1641},"2025-07-18",6.96,6.735,-1.3,2322200,{"date":1820,"open":1678,"high":1672,"low":1641,"close":1670,"change":314,"percent_change":1270,"volume":1821,"transactions":9,"vwap":1670},"2025-07-17",3404600,{"date":1823,"open":1650,"high":1635,"low":1701,"close":1799,"change":1059,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1799},"2025-07-16",2.7,2287500,{"date":1827,"open":1672,"high":1815,"low":1778,"close":1778,"change":253,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1778},"2025-07-15",-4.03,2224300,{"date":1831,"open":1589,"high":1832,"low":595,"close":1833,"change":1834,"percent_change":259,"volume":1835,"transactions":9,"vwap":1833},"2025-07-14",7.0050001,6.94,0.46,3437200,{"date":1837,"open":1582,"high":1838,"low":1568,"close":1614,"change":148,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1614},"2025-07-11",6.795,-5.12,1636500,{"date":1842,"open":1808,"high":1843,"low":588,"close":1786,"change":435,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1786},"2025-07-10",6.925,-0.87,1796600,{"date":1847,"open":1641,"high":1809,"low":1650,"close":1808,"change":19,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1808},"2025-07-09",2.07,2165900,{"date":1851,"open":596,"high":1651,"low":1595,"close":584,"change":69,"percent_change":1444,"volume":1852,"transactions":9,"vwap":584},"2025-07-08",2744900,{"date":1854,"open":1833,"high":546,"low":1604,"close":1701,"change":99,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1701},"2025-07-07",-4.3,3446700,{"date":1858,"open":1815,"high":372,"low":1815,"close":1859,"change":953,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-07-03",6.98,0.72,1311300,{"date":1863,"open":1670,"high":1864,"low":1865,"close":1866,"change":225,"percent_change":808,"volume":1867,"transactions":9,"vwap":1866},"2025-07-02",6.989,6.845,6.93,2354600,{"date":1869,"open":1641,"high":1677,"low":581,"close":1808,"change":225,"percent_change":808,"volume":1870,"transactions":9,"vwap":1808},"2025-07-01",3038100,{"date":1872,"open":1656,"high":1725,"low":1688,"close":582,"change":1003,"percent_change":1873,"volume":1874,"transactions":9,"vwap":582},"2025-06-30",3.32,2770900,{"date":1876,"open":1786,"high":1602,"low":1625,"close":1626,"change":731,"percent_change":1132,"volume":1877,"transactions":9,"vwap":1626},"2025-06-27",6081200,{"date":1879,"open":588,"high":1661,"low":584,"close":1651,"change":314,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1651},"2025-06-26",0.89,2350900,{"date":1883,"open":1866,"high":1672,"low":1683,"close":1645,"change":987,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1645},"2025-06-25",-2.17,2064800,{"date":1887,"open":581,"high":1866,"low":1650,"close":1804,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1804},"2025-06-24",0.25,3.75,2110300,{"date":1892,"open":1893,"high":1701,"low":1157,"close":1778,"change":842,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1778},"2025-06-23",6.49,2.62,2658100,{"date":1897,"open":1596,"high":1626,"low":1575,"close":1893,"change":265,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1893},"2025-06-20",-0.61,3873300,{"date":1901,"open":1597,"high":598,"low":1902,"close":1596,"change":435,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1596},"2025-06-18",6.515,-0.91,2532900,{"date":1906,"open":583,"high":1688,"low":1573,"close":1597,"change":774,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1597},"2025-06-17",-1.05,1955500,{"date":1910,"open":1625,"high":1911,"low":1597,"close":1778,"change":946,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1778},"2025-06-16",6.715,2.3,2332800,{"date":1915,"open":1645,"high":1641,"low":1576,"close":1620,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1620},"2025-06-13",-0.39,-5.65,2497100,{"date":1920,"open":1866,"high":568,"low":1678,"close":1670,"change":435,"percent_change":971,"volume":1921,"transactions":9,"vwap":1670},"2025-06-12",1929500,{"date":1923,"open":1804,"high":546,"low":582,"close":1815,"change":616,"percent_change":994,"volume":1924,"transactions":9,"vwap":1815},"2025-06-11",2646100,{"date":1926,"open":1815,"high":1927,"low":1865,"close":1602,"change":119,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1602},"2025-06-10",6.996,-1.72,2409800,{"date":1931,"open":292,"high":292,"low":1677,"close":1859,"change":547,"percent_change":548,"volume":1932,"transactions":9,"vwap":1859},"2025-06-09",1655900,{"date":1934,"open":1672,"high":552,"low":1935,"close":546,"change":946,"percent_change":1936,"volume":1937,"transactions":9,"vwap":546},"2025-06-06",6.935,2.18,2231900,{"date":1939,"open":1582,"high":1741,"low":1940,"close":1678,"change":666,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1678},"2025-06-05",6.725,1.62,2225600,{"date":1944,"open":596,"high":581,"low":1945,"close":1582,"change":314,"percent_change":1880,"volume":1946,"transactions":9,"vwap":1582},"2025-06-04",6.625,2437800,{"date":1948,"open":1581,"high":1582,"low":1949,"close":596,"change":774,"percent_change":1950,"volume":1951,"transactions":9,"vwap":596},"2025-06-03",6.545,-1.03,5259000,{"date":1953,"open":581,"high":1799,"low":1778,"close":581,"change":217,"percent_change":1800,"volume":1954,"transactions":9,"vwap":581},"2025-06-02",1732500,{"date":1956,"open":581,"high":1799,"low":596,"close":1641,"change":143,"percent_change":1139,"volume":1957,"transactions":9,"vwap":1641},"2025-05-30",3331600,{"date":1959,"open":1678,"high":1833,"low":1810,"close":1786,"change":245,"percent_change":1811,"volume":1960,"transactions":9,"vwap":1786},"2025-05-29",1784000,{"date":1962,"open":1670,"high":1866,"low":1582,"close":1641,"change":547,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1641},"2025-05-28",-0.73,1644700,{"date":1966,"open":1741,"high":1741,"low":1967,"close":1602,"change":953,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1602},"2025-05-27",6.815,0.73,2793900,{"date":1971,"open":1581,"high":1725,"low":1709,"close":1641,"change":435,"percent_change":1844,"volume":1972,"transactions":9,"vwap":1641},"2025-05-23",1819600,{"date":1974,"open":1602,"high":1975,"low":1799,"close":1635,"change":217,"percent_change":1742,"volume":1976,"transactions":9,"vwap":1635},"2025-05-22",6.965,2063600,{"date":1978,"open":259,"high":1979,"low":1603,"close":1670,"change":1139,"percent_change":1828,"volume":1980,"transactions":9,"vwap":1670},"2025-05-21",7.175,2345200,{"date":1982,"open":259,"high":1983,"low":1984,"close":23,"change":953,"percent_change":1368,"volume":1985,"transactions":9,"vwap":23},"2025-05-20",7.209,7.075,5060800,{"date":1987,"open":552,"high":1988,"low":399,"close":190,"change":774,"percent_change":742,"volume":1989,"transactions":9,"vwap":190},"2025-05-19",7.21,4004800,{"date":1991,"open":252,"high":1992,"low":1993,"close":1988,"change":666,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1988},"2025-05-16",7.24,7.099,1.55,2481800,{"date":1997,"open":308,"high":1747,"low":399,"close":259,"change":1045,"percent_change":1998,"volume":1999,"transactions":9,"vwap":259},"2025-05-15",-2.47,3724700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1747,"change":1045,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1747},"2025-05-14",7.41,7.45,7.25,-2.41,3390000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2009,"change":246,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2009},"2025-05-13",7.46,7.63,7.32,3.9,6154500,{"date":2015,"open":2016,"high":2017,"low":1672,"close":308,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":308},"2025-05-12",7.195,7.393,0.55,8.3,11679300,{"date":2022,"open":1583,"high":582,"low":2023,"close":1626,"change":1423,"percent_change":916,"volume":2024,"transactions":9,"vwap":1626},"2025-05-09",6.495,7795900,{"date":2026,"open":1766,"high":1568,"low":1103,"close":1110,"change":842,"percent_change":1489,"volume":2027,"transactions":9,"vwap":1110},"2025-05-08",6341700,{"date":2029,"open":1615,"high":1670,"low":1315,"close":1150,"change":742,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1150},"2025-05-07",-13.6,9316300,{"date":2033,"open":564,"high":2034,"low":1804,"close":205,"change":245,"percent_change":246,"volume":2035,"transactions":9,"vwap":205},"2025-05-06",7.205,4392100,{"date":2037,"open":308,"high":2038,"low":292,"close":244,"change":761,"percent_change":775,"volume":2039,"transactions":9,"vwap":244},"2025-05-05",7.31,4136700,{"date":2041,"open":2042,"high":1112,"low":252,"close":1988,"change":1415,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1988},"2025-05-02",7.2,1.69,2741800,{"date":2046,"open":244,"high":216,"low":553,"close":292,"change":314,"percent_change":2047,"volume":2048,"transactions":9,"vwap":292},"2025-05-01",0.85,2978100,{"date":2050,"open":1678,"high":553,"low":1641,"close":546,"change":265,"percent_change":2051,"volume":2052,"transactions":9,"vwap":546},"2025-04-30",-0.57,2960700,{"date":2054,"open":1677,"high":259,"low":1714,"close":511,"change":1415,"percent_change":2055,"volume":2056,"transactions":9,"vwap":511},"2025-04-29",1.73,4214500,{"date":2058,"open":568,"high":259,"low":2059,"close":1672,"change":143,"percent_change":1139,"volume":2060,"transactions":9,"vwap":1672},"2025-04-28",6.804,2554000,{"date":179,"open":1799,"high":1677,"low":2062,"close":1677,"change":1152,"percent_change":1428,"volume":2063,"transactions":9,"vwap":1677},6.811,1841800]