[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHAR":3,"homepage-market-summary":28,"stock-historical-PHAR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PHAR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Pharming Group N.V. ADS, each representing 10 ordinary shares","Nasdaq",null,"Common Stock","Pharming Group is a biotechnology company focused on developing and commercializing therapies for rare and ultra-rare diseases, particularly immunological and genetic conditions with high unmet need. It operates as an integrated company with capabilities across clinical development, manufacturing, regulatory affairs, and commercialization, supported by scientific and operational expertise. It leverages its efficient infrastructure to expand its pipeline and improve patient access to treatment. The Company operates in the United States, Europe, and the rest of the world, with the United States contributing the majority of its revenue.","409",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.65,9.75,9.59,9.68,-0.03,-0.31,3829.258555,69,9.6823,21.34,20537.2181368008,0.5,1445,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},8.395,16613,6063707.752337,13.4,"2025-04-25",[181,182,189,199,208,216,224,235,246,256,267,278,289,299,309,319,326,336,344,354,364,372,380,387,395,405,415,421,431,442,452,461,470,481,490,500,509,517,527,538,547,557,567,577,588,599,609,620,630,638,647,657,667,678,687,695,706,716,722,730,736,744,753,761,769,777,785,793,800,807,814,818,826,833,841,849,856,864,872,879,885,890,896,901,907,914,919,926,931,935,939,943,951,958,963,969,975,980,984,991,993,998,1002,1010,1018,1026,1034,1041,1048,1057,1064,1071,1077,1083,1090,1098,1104,1111,1117,1124,1129,1137,1144,1152,1161,1167,1172,1177,1182,1189,1196,1202,1208,1215,1222,1227,1233,1240,1247,1255,1261,1268,1275,1283,1290,1297,1304,1311,1319,1324,1329,1337,1342,1348,1355,1361,1365,1371,1377,1380,1385,1390,1396,1402,1408,1413,1420,1426,1431,1438,1445,1452,1459,1467,1474,1481,1488,1495,1502,1510,1517,1525,1532,1541,1547,1555,1563,1569,1577,1585,1590,1595,1600,1607,1612,1619,1624,1630,1636,1643,1647,1650,1655,1660,1665,1671,1678,1684,1688,1692,1700,1705,1709,1715,1720,1727,1734,1740,1744,1749,1753,1760,1766,1771,1777,1784,1788,1794,1801,1807,1814,1818,1824,1829,1831,1835,1841,1847,1853,1859,1864,1867,1875,1882,1887,1895,1902,1908,1915,1921,1927,1933,1940,1946,1952,1958,1963,1969,1974,1981,1986,1992,1998,2005,2011,2020,2024,2029,2035,2038,2043,2051,2057,2062,2067,2072,2078,2084,2090,2097,2102,2109,2114,2120,2126,2131,2134,2140,2145,2151,2156,2160,2166,2172,2179,2187,2193,2195,2204,2209,2215,2219,2224,2231,2238,2243,2247,2253,2260,2267,2272,2277,2283,2286,2291,2296,2302,2308,2313,2317,2320,2327,2334,2339,2344,2351,2355,2360,2365,2370,2377,2382,2386,2390,2396,2400,2406,2411,2417,2420,2425,2428,2431,2436,2443,2446,2448,2451,2455,2458,2463,2468,2473,2478,2484,2488,2491,2498,2505,2510,2516,2520,2526,2529,2531],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":18,"close":18,"change":119,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",9.86,-1.22,6726.286773,198,9.7404,{"date":190,"open":16,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",10.08,9.736,9.8,0.05,0.51,10814.092375,149,9.7983,{"date":200,"open":201,"high":202,"low":16,"close":16,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",9.95,9.9591,-0.2,-2.01,12408.0988,268,9.8319,{"date":209,"open":191,"high":210,"low":201,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",10.15,-0.04,-0.4,12089.780438,349,10.0265,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":143,"percent_change":203,"volume":221,"transactions":222,"vwap":223},"2026-09-30",10.16,10.28,9.99,12320.61365,202,10.044,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",10.17,10.23,10,10.01,-0.51,-4.85,26267.636248,467,10.1378,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",10.46,10.7,10.33,10.52,0.06,0.57,15477.760648,332,10.532,{"date":247,"open":248,"high":249,"low":250,"close":237,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",10.42,11.15,10.25,0.02,0.19,128547.637189,2149,10.6095,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",10.59,10.64,10.36,10.44,-0.33,-3.06,31867.2397,579,10.5252,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",11,11.06,10.65,10.77,-0.49,-4.35,28598.455435,421,10.8384,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",11.11,11.48,10.9877,11.26,0.45,4.16,51291.2977,590,11.1378,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",10.5,11.5,10.81,0.26,2.46,218384.345252,3189,10.9139,{"date":300,"open":301,"high":302,"low":291,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",10.72,10.75,10.55,-0.23,-2.13,7852.8797,275,10.6165,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",10.73,10.945,10.78,0.18,1.7,5399.9927,192,10.8284,{"date":320,"open":321,"high":302,"low":291,"close":322,"change":194,"percent_change":70,"volume":323,"transactions":324,"vwap":325},"2026-09-16",10.67,10.6,58027.9007,592,10.6461,{"date":327,"open":328,"high":329,"low":330,"close":303,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",10.82,10.83,10.4397,-0.27,-2.5,15273.629729,518,10.6045,{"date":337,"open":313,"high":338,"low":301,"close":328,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",11.1926,-0.39,-3.48,19561.058458,357,10.8229,{"date":345,"open":328,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",11.693,10.6516,11.21,0.405,3.75,39069.147182,464,11.1387,{"date":355,"open":356,"high":357,"low":321,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",10.91,10.9695,10.805,-0.165,-1.5,15338.1997,316,10.8186,{"date":365,"open":249,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":307,"vwap":371},"2026-09-09",11.54,10.97,-0.53,-4.61,12132.9887,11.117,{"date":373,"open":374,"high":292,"low":375,"close":292,"change":376,"percent_change":377,"volume":378,"transactions":307,"vwap":379},"2026-09-08",11.38,11.3,0.27,2.4,21512.396414,11.4249,{"date":381,"open":382,"high":366,"low":382,"close":383,"change":304,"percent_change":204,"volume":384,"transactions":385,"vwap":386},"2026-09-04",11.16,11.23,5544.252096,276,11.3161,{"date":388,"open":374,"high":281,"low":389,"close":390,"change":294,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",11.305,11.46,2.32,5350.0681,160,11.4193,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",11.511822,11.5506,11.2,0.09,0.81,4985.706574,102,11.3309,{"date":406,"open":407,"high":408,"low":409,"close":280,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",11.36,11.59,11.0292,-0.37,-3.22,34509.4461,558,11.2641,{"date":416,"open":292,"high":417,"low":281,"close":281,"change":36,"percent_change":78,"volume":418,"transactions":419,"vwap":420},"2026-08-31",11.66,12337.0341,238,11.5319,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",11.81,11.6284,11.7,-0.08,-0.68,9446.016426,273,11.6958,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",11.835,11.96,11.7701,11.78,-0.17,-1.42,6429.897728,239,11.8454,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":314,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",11.86,12.32,11.72,11.95,1.53,35540.2281,633,11.9621,{"date":453,"open":454,"high":434,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",11.67,11.77,0.31,2.71,21511.728756,458,11.8326,{"date":462,"open":463,"high":464,"low":465,"close":390,"change":339,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",11.62,12.21,11.4501,-3.29,23169.3352,257,11.5904,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",11.76,11.97,11.73,11.85,0.17,1.46,11007.3681,297,11.9014,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":437,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",11.84,12.0335,11.68,-1.43,17965.2253,187,11.7927,{"date":491,"open":492,"high":493,"low":494,"close":475,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",11.89,12.05,11.675,-0.06,-0.5,17232.170454,208,11.9115,{"date":501,"open":502,"high":503,"low":292,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",11.65,11.91,0.12,1.02,22011.78838,207,11.6262,{"date":510,"open":446,"high":511,"low":446,"close":512,"change":69,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",12.1215,11.79,0.6,17279.412737,282,11.9292,{"date":518,"open":519,"high":520,"low":521,"close":446,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",11.92,12.5083,11.6672,-0.63,-5.1,20712.60679,200,11.9042,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",12.06,13.32,11.8,12.35,0.52,4.4,32806.827451,367,12.1534,{"date":539,"open":423,"high":540,"low":541,"close":542,"change":212,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",12.1302,11.64,11.83,-3.27,38273.5861,420,11.8112,{"date":548,"open":390,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",12.34,11.31,12.23,0.88,7.75,89771.267369,649,11.6876,{"date":558,"open":328,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",11.7158,10.5377,11.35,0.4,3.65,61569.812497,621,11.2706,{"date":568,"open":569,"high":249,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",11.08,10.89,10.95,0.1,0.92,6385.048415,151,10.9919,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",10.76,10.99,10.715,10.85,0.175,1.64,3735.4637,88,10.8366,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",10.66,10.8492,10.54,10.675,0.415,4.04,5247.735859,130,10.6618,{"date":600,"open":601,"high":602,"low":229,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",10.4,10.5505,10.26,0.44,4.48,10492.204863,210,10.3537,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",10.13,10.185,9.81,9.82,-0.26,-2.58,33855.893185,610,10.0237,{"date":621,"open":622,"high":623,"low":624,"close":191,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",10.05,10.4999,9.7201,-0.67,-6.23,26703.193852,542,10.0957,{"date":631,"open":15,"high":302,"low":632,"close":302,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",9.62,-1.26,-10.49,49244.774939,713,10.0218,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",12.83,12.01,-0.85,-6.61,3226.040346,98,12.7374,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":403,"vwap":656},"2026-07-28",12.76,12.9826,12.3966,12.86,-0.153,-1.18,4236.720514,12.749,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",12.85,13.02,13.013,0.398,3.15,5736.063087,55,12.9916,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",12.79,12.9592,12.57,12.615,-0.555,-4.21,5373.373057,99,12.6851,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",12.75,13.17,0.21,1.62,2226.76728,85,12.9361,{"date":688,"open":689,"high":178,"low":690,"close":691,"change":359,"percent_change":633,"volume":692,"transactions":693,"vwap":694},"2026-07-22",13.279,12.7401,12.96,2119.5602,139,13.1533,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",13.185,13.2654,13.0803,13.125,0.015,0.11,3002.7682,114,13.1466,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",13.24,13.1,13.11,-0.36,-2.67,10011.670436,225,13.1803,{"date":717,"open":718,"high":719,"low":659,"close":719,"change":314,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-17",13.325,13.47,1.35,7000,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",13.36,13.08,13.29,-0.11,-0.82,4200,{"date":731,"open":732,"high":178,"low":733,"close":178,"change":734,"percent_change":727,"volume":735,"transactions":9,"vwap":178},"2026-07-15",13.39,13.31,-0.015,3800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":616,"volume":743,"transactions":9,"vwap":741},"2026-07-14",13.44,13.7,13.3,13.415,-0.355,4300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",13.79,13.98,13.22,13.77,-0.09,-0.65,11800,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",14.27,13,13.86,-0.18,-1.28,13800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":615,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",14.39,14.5,13.81,14.04,-1.82,3400,{"date":770,"open":764,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",14.79,14.075,14.3,-0.16,-1.11,8000,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-07-07",14.43,14.46,14.164,0.15,1.05,4600,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-07-06",13.96,14.31,13.78,0.54,3.92,10800,{"date":794,"open":795,"high":796,"low":797,"close":749,"change":798,"percent_change":799,"volume":784,"transactions":9,"vwap":749},"2026-07-02",13.85,13.97,13.72,0.114,0.83,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":784,"transactions":9,"vwap":804},"2026-07-01",13.8,13.6,13.656,-0.234,-1.68,{"date":808,"open":809,"high":787,"low":719,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",13.58,13.89,0.49,3.66,6800,{"date":815,"open":816,"high":816,"low":660,"close":178,"change":241,"percent_change":284,"volume":817,"transactions":9,"vwap":178},"2026-06-29",13.55,8700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":69,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-26",13.15,13.5,13.05,13.34,0.53,3500,{"date":827,"open":828,"high":829,"low":691,"close":828,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-25",13.27,13.417,0.29,2.23,10900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":702,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",13.03,13.38,12.92,12.98,0.85,9400,{"date":842,"open":843,"high":836,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",13.26,12.835,12.87,0.16,1.26,7300,{"date":850,"open":659,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",13.0050001,12.71,-0.164,-1.27,5400,{"date":857,"open":858,"high":756,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",12.93,12.82,12.874,0.224,1.77,3300,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",12.56,12.972,12.65,0.14,1.12,1800,{"date":873,"open":874,"high":649,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",12.7,12.51,-0.305,-2.38,2000,{"date":880,"open":820,"high":820,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",12.815,0.01,0.08,3600,{"date":886,"open":887,"high":838,"low":887,"close":888,"change":889,"percent_change":124,"volume":813,"transactions":9,"vwap":888},"2026-06-12",12.701,12.805,-0.075,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":513,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-11",12.28,12.88,4.89,2400,{"date":897,"open":875,"high":898,"low":892,"close":892,"change":20,"percent_change":899,"volume":900,"transactions":9,"vwap":892},"2026-06-10",12.63,-2.46,3900,{"date":902,"open":903,"high":903,"low":445,"close":904,"change":43,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",12.72,12.59,-1.64,4100,{"date":908,"open":909,"high":756,"low":910,"close":911,"change":912,"percent_change":913,"volume":840,"transactions":9,"vwap":911},"2026-06-08",12.99,12.117,12.8,0.259,2.07,{"date":915,"open":659,"high":916,"low":434,"close":917,"change":918,"percent_change":242,"volume":792,"transactions":9,"vwap":917},"2026-06-05",13.2,12.541,0.071,{"date":920,"open":921,"high":922,"low":493,"close":923,"change":924,"percent_change":925,"volume":752,"transactions":9,"vwap":923},"2026-06-04",12.4,12.52,12.47,0.23,1.88,{"date":927,"open":928,"high":904,"low":929,"close":930,"change":211,"percent_change":262,"volume":784,"transactions":9,"vwap":930},"2026-06-03",12.25,12.19,12.24,{"date":932,"open":866,"high":868,"low":892,"close":892,"change":728,"percent_change":933,"volume":934,"transactions":9,"vwap":892},"2026-06-02",-6.26,22600,{"date":936,"open":838,"high":709,"low":937,"close":709,"change":702,"percent_change":839,"volume":938,"transactions":9,"vwap":709},"2026-06-01",12.832,11200,{"date":940,"open":738,"high":738,"low":909,"close":909,"change":625,"percent_change":941,"volume":942,"transactions":9,"vwap":909},"2026-05-29",-4.9,21800,{"date":944,"open":945,"high":749,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",13.693,13.48,13.66,0.25,1.86,12100,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":43,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-27",13.43,13.61,13.41,-1.54,4800,{"date":959,"open":803,"high":797,"low":955,"close":960,"change":505,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",13.62,8.1,31400,{"date":964,"open":965,"high":966,"low":549,"close":967,"change":43,"percent_change":905,"volume":968,"transactions":9,"vwap":967},"2026-05-22",12.97,13.19,12.6,25500,{"date":970,"open":652,"high":971,"low":868,"close":972,"change":495,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",12.885,12.81,-0.47,6100,{"date":976,"open":977,"high":837,"low":977,"close":845,"change":376,"percent_change":978,"volume":979,"transactions":9,"vwap":845},"2026-05-20",12.68,2.14,6400,{"date":981,"open":922,"high":852,"low":982,"close":967,"change":143,"percent_change":774,"volume":983,"transactions":9,"vwap":967},"2026-05-19",12.5,7600,{"date":985,"open":986,"high":987,"low":483,"close":988,"change":99,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-18",12.666,12.78,12.62,-2.32,18800,{"date":992,"open":837,"high":756,"low":866,"close":837,"change":211,"percent_change":20,"volume":957,"transactions":9,"vwap":837},"2026-05-15",{"date":994,"open":738,"high":738,"low":995,"close":691,"change":996,"percent_change":426,"volume":997,"transactions":9,"vwap":691},"2026-05-14",12.27,-0.01,12700,{"date":999,"open":652,"high":1000,"low":640,"close":965,"change":119,"percent_change":1001,"volume":997,"transactions":9,"vwap":965},"2026-05-13",13.112,-0.92,{"date":1003,"open":756,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",13.129,12.926,13.09,0.466,3.69,8200,{"date":1011,"open":965,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-11",13.095,12.49,12.624,-0.356,-2.74,24100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":838,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":838},"2026-05-08",12.73,13.087,12.67,0.98,8.17,19500,{"date":1027,"open":1028,"high":1029,"low":542,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-07",13.07,13.082,12,-4.4,-26.83,96100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":924,"percent_change":1040,"volume":906,"transactions":9,"vwap":1039},"2026-05-06",16.51,16.739,16.32,16.4,1.42,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":36,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-05",16.265,16.33,16.17,-1.34,2200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",16.42,16.77,16.37,16.39,-0.59,-3.47,15600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":284,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-01",16.85,16.98,16.652,2.72,2100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":583,"percent_change":1070,"volume":884,"transactions":9,"vwap":1069},"2026-04-30",16.52,16.65,16.44,16.53,1.07,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":212,"volume":895,"transactions":9,"vwap":1075},"2026-04-29",16.46,16.57,16.355,-0.065,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1050,"change":496,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1050},"2026-04-28",16.41,16.55,-2.96,1400,{"date":1084,"open":1073,"high":1085,"low":1073,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-27",17.01,16.92,0.24,1.44,12300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1087,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",16.73,16.74,16.59,16.68,0.04,6300,{"date":1099,"open":1086,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":616,"volume":1103,"transactions":9,"vwap":1101},"2026-04-23",16.95,16.64,-0.44,5100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":825,"transactions":9,"vwap":1108},"2026-04-22",17.12,16.81,17.08,-0.05,-0.29,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1102,"percent_change":332,"volume":1116,"transactions":9,"vwap":1115},"2026-04-21",17.22,16.883,17.13,4400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":924,"percent_change":1123,"volume":832,"transactions":9,"vwap":1122},"2026-04-20",17.64,17.85,17.305,17.57,1.33,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":882,"percent_change":241,"volume":721,"transactions":9,"vwap":1128},"2026-04-17",17.61,17.685,17.34,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":973,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-16",17.49,17.67,17.049999,17.33,-2.64,7700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":504,"percent_change":1143,"volume":906,"transactions":9,"vwap":1142},"2026-04-15",18.36,18.41,17.56,17.8,0.68,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",17.59,18.11,17.68,0.72,4.25,22200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-13",17.29,17.38,16.83,16.96,-0.13,-0.76,37900,{"date":1162,"open":1122,"high":1122,"low":1163,"close":1164,"change":702,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-10",16.852,17.09,0.65,8300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1060,"change":1171,"percent_change":1171,"volume":1082,"transactions":9,"vwap":1060},"2026-04-09",16.91,17.53,0,{"date":1173,"open":1128,"high":1155,"low":1073,"close":1060,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1060},"2026-04-08",0.56,3.41,25300,{"date":1178,"open":1080,"high":1179,"low":1180,"close":1050,"change":426,"percent_change":104,"volume":1181,"transactions":9,"vwap":1050},"2026-04-07",16.71,16.27,11500,{"date":1183,"open":1184,"high":1185,"low":1044,"close":1186,"change":119,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",16.34,16.8,16.5,-0.72,11300,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":99,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",16.94,15.74,16.62,-1.77,41600,{"date":1197,"open":1115,"high":1115,"low":1198,"close":1086,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1086},"2026-04-01",16.82,0.28,1.68,2500,{"date":1203,"open":1186,"high":1198,"low":1204,"close":1101,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1101},"2026-03-31",16.36,0.63,3.94,18100,{"date":1209,"open":1210,"high":1038,"low":1211,"close":1212,"change":99,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",16.030001,15.82,16.01,-1.84,16700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1171,"percent_change":1171,"volume":1221,"transactions":9,"vwap":1220},"2026-03-27",16.16,16.47,15.685,16.31,26500,{"date":1223,"open":1045,"high":1224,"low":1225,"close":1220,"change":883,"percent_change":811,"volume":1226,"transactions":9,"vwap":1220},"2026-03-26",16.38,16.059999,5000,{"date":1228,"open":1229,"high":1050,"low":1229,"close":1230,"change":294,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-25",16.040001,16.23,1.63,13500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":211,"percent_change":160,"volume":1239,"transactions":9,"vwap":1238},"2026-03-24",15.84,16.515,15.56,15.97,73200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1212,"change":1165,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1212},"2026-03-23",15.83,16.24,15.4,4.23,43400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":727,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-20",15.58,15.75,14.76,15.36,-0.71,21700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":682,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",15.06,15.47,1.38,6600,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":304,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-18",15.57,15.145,15.26,-1.48,8500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":241,"percent_change":1274,"volume":950,"transactions":9,"vwap":1273},"2026-03-17",15.51,15.59,15.17,15.49,0.39,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":573,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-16",15.19,15.52,14.65,15.43,6.34,87700,{"date":1284,"open":1285,"high":1286,"low":764,"close":1287,"change":522,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",15.14,15.37,14.51,-4.16,35900,{"date":1291,"open":1273,"high":1292,"low":1293,"close":1285,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1285},"2026-03-12",15.87,15.1,-0.74,-4.66,17700,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":79,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-11",16.1,15.6,15.88,-4.74,9800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1143,"percent_change":1150,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",16.25,17.32,16.027,16.67,31800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1303,"transactions":9,"vwap":1316},"2026-03-09",15.44,16.135,15.38,15.99,0.55,3.56,{"date":1320,"open":1321,"high":1249,"low":1322,"close":1313,"change":339,"percent_change":899,"volume":1323,"transactions":9,"vwap":1313},"2026-03-06",15.13,15.02,15700,{"date":1325,"open":1217,"high":1217,"low":1326,"close":1242,"change":339,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1242},"2026-03-05",15.45,-2.4,19800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":832,"transactions":9,"vwap":1334},"2026-03-04",16.15,16.3,15.9,16.22,0.82,5.32,{"date":1338,"open":1339,"high":1333,"low":1340,"close":1244,"change":1054,"percent_change":1341,"volume":997,"transactions":9,"vwap":1244},"2026-03-03",15.76,15.29,-3.69,{"date":1343,"open":1225,"high":1344,"low":1345,"close":1316,"change":20,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1316},"2026-03-02",16.54,15.39,-1.9,27300,{"date":1349,"open":1218,"high":1350,"low":1351,"close":1332,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1332},"2026-02-27",16.58,16.294,-0.07,-0.43,10100,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1052,"change":1353,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1052},"2026-02-26",16.6,15.785,-2.56,23500,{"date":1362,"open":1363,"high":1364,"low":1185,"close":1185,"change":1171,"percent_change":1171,"volume":1136,"transactions":9,"vwap":1185},"2026-02-25",16.93,17.15,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1185,"change":1096,"percent_change":1087,"volume":1370,"transactions":9,"vwap":1185},"2026-02-24",16.78,17.14,16.717,31000,{"date":1372,"open":1074,"high":1373,"low":1374,"close":1373,"change":562,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-23",16.76,16.049999,2.44,44400,{"date":1378,"open":1050,"high":1074,"low":1379,"close":1204,"change":727,"percent_change":625,"volume":938,"transactions":9,"vwap":1204},"2026-02-20",16.13,{"date":1381,"open":1382,"high":1383,"low":1332,"close":1218,"change":20,"percent_change":1384,"volume":942,"transactions":9,"vwap":1218},"2026-02-19",16.66,17.44,-1.85,{"date":1386,"open":1094,"high":1113,"low":1094,"close":1367,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1367},"2026-02-18",0.48,2.94,27600,{"date":1391,"open":1392,"high":1186,"low":1393,"close":1332,"change":552,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1332},"2026-02-17",15.69,15.65,5.71,34100,{"date":1397,"open":1244,"high":1250,"low":1398,"close":1399,"change":504,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-13",15.32,15.42,0.78,14000,{"date":1403,"open":1404,"high":1235,"low":1265,"close":1405,"change":331,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",15.81,15.3,-1.73,38500,{"date":1409,"open":1379,"high":1379,"low":1263,"close":1263,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1263},"2026-02-11",-0.62,-3.83,44300,{"date":1414,"open":1073,"high":1415,"low":1416,"close":1417,"change":758,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-10",16.48,16.09,16.19,-1.1,21300,{"date":1421,"open":1422,"high":1079,"low":1423,"close":1052,"change":1199,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1052},"2026-02-09",16.28,16.08,1.74,28500,{"date":1427,"open":1299,"high":1428,"low":1429,"close":1416,"change":194,"percent_change":456,"volume":1430,"transactions":9,"vwap":1416},"2026-02-06",16.45,15.96,38000,{"date":1432,"open":1066,"high":1433,"low":1434,"close":1229,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1229},"2026-02-05",16.84,15.95,-0.84,-4.98,67200,{"date":1439,"open":1440,"high":1440,"low":1350,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-04",17.43,16.88,-0.38,-2.2,26400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1200,"volume":1451,"transactions":9,"vwap":1449},"2026-02-03",18,17,17.26,0.285,50300,{"date":1453,"open":1085,"high":1454,"low":1332,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-02",17.42,16.975,-3.495,-17.07,114700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":36,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-30",20.76,20.96,20.2,20.47,-1.06,30200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":572,"percent_change":811,"volume":1473,"transactions":9,"vwap":1472},"2026-01-29",20.75,21.13,20.5,20.69,36000,{"date":1475,"open":1476,"high":1477,"low":1463,"close":1478,"change":1054,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-28",20.78,21,20.59,-2.79,55800,{"date":1482,"open":1483,"high":24,"low":1484,"close":1485,"change":1400,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-27",20.7,20.533,21.18,3.82,29200,{"date":1489,"open":1490,"high":1478,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-26",19.87,20.4,0.7,3.55,31300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":304,"percent_change":1501,"volume":1214,"transactions":9,"vwap":1500},"2026-01-23",19.93,19.99,19.668,19.7,-1.15,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1497,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1497},"2026-01-22",19.53,20.09,19.32,2.01,11.22,37000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1171,"percent_change":1171,"volume":1516,"transactions":9,"vwap":1515},"2026-01-21",17.75,18.33,17.352,17.92,19100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1515,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2026-01-20",17.52,17.96,17.25,-0.52,-2.82,37800,{"date":1526,"open":1527,"high":1528,"low":1139,"close":1529,"change":1199,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-16",18.54,18.71,18.44,1.54,17900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-15",18.4,18.46,18.01,18.16,-0.56,-2.99,16000,{"date":1542,"open":1536,"high":1543,"low":1544,"close":1543,"change":1492,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-14",18.72,17.885,3.88,28600,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1159,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-13",18.17,18.26,17.76,18.02,-4.05,31100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":69,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-12",18.93,19.049999,18.52,18.78,0.37,41900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1528,"change":1335,"percent_change":1568,"volume":968,"transactions":9,"vwap":1528},"2026-01-09",18.6,18.82,17.65,4.58,{"date":1570,"open":1142,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-08",18.049999,17.5,17.89,0.71,4.13,19000,{"date":1578,"open":1085,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-07",17.255,16.99,17.18,0.32,1.9,20500,{"date":1586,"open":1169,"high":1133,"low":1080,"close":1587,"change":194,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-06",16.86,0.3,25700,{"date":1591,"open":1592,"high":1592,"low":1357,"close":1107,"change":262,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1107},"2026-01-05",17.37,-1.93,48800,{"date":1596,"open":1597,"high":1598,"low":1198,"close":1368,"change":368,"percent_change":1599,"volume":962,"transactions":9,"vwap":1368},"2026-01-02",17.059999,17.36,-3,{"date":1601,"open":1051,"high":1602,"low":1603,"close":1132,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1132},"2025-12-31",17.69,16.61,0.86,5.12,26700,{"date":1608,"open":1363,"high":1609,"low":1610,"close":1107,"change":119,"percent_change":1253,"volume":1611,"transactions":9,"vwap":1107},"2025-12-30",17.4,16.72,27000,{"date":1613,"open":1449,"high":1614,"low":1615,"close":1363,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1363},"2025-12-29",17.374,16.552,-0.87,-4.89,58200,{"date":1620,"open":1447,"high":1621,"low":1572,"close":1142,"change":1110,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1142},"2025-12-26",18.295,-1.6,20800,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":839,"percent_change":1629,"volume":1323,"transactions":9,"vwap":1628},"2025-12-24",17.21,18.1,18.09,4.93,{"date":1631,"open":1581,"high":1632,"low":1060,"close":1633,"change":973,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-23",17.84,17.24,-2.65,25000,{"date":1637,"open":1597,"high":1638,"low":1448,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-22",17.77,17.71,1.09,6.56,26200,{"date":1644,"open":1331,"high":1193,"low":1331,"close":1193,"change":1582,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1193},"2025-12-19",1.96,7400,{"date":1648,"open":1073,"high":1074,"low":1217,"close":1332,"change":20,"percent_change":1649,"volume":938,"transactions":9,"vwap":1332},"2025-12-18",-1.87,{"date":1651,"open":1652,"high":1448,"low":1653,"close":1603,"change":251,"percent_change":504,"volume":1654,"transactions":9,"vwap":1603},"2025-12-17",16.87,16.35,28100,{"date":1656,"open":1080,"high":1657,"low":1658,"close":1094,"change":456,"percent_change":1583,"volume":1659,"transactions":9,"vwap":1094},"2025-12-16",16.815,16.227,36600,{"date":1661,"open":1085,"high":1142,"low":1422,"close":1422,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1422},"2025-12-15",-1.7,-9.45,44800,{"date":1666,"open":1154,"high":1667,"low":1581,"close":1668,"change":948,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-12",18.12,17.98,1.41,58800,{"date":1672,"open":1673,"high":1120,"low":1674,"close":1675,"change":948,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-11",17.54,17.161,17.73,1.43,15800,{"date":1679,"open":1364,"high":1680,"low":1448,"close":1681,"change":70,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-10",17.58,17.48,2.76,8900,{"date":1685,"open":1441,"high":1686,"low":1687,"close":1085,"change":251,"percent_change":504,"volume":1097,"transactions":9,"vwap":1085},"2025-12-09",17.11,16.844,{"date":1689,"open":1690,"high":1691,"low":1095,"close":1580,"change":1087,"percent_change":1676,"volume":1487,"transactions":9,"vwap":1580},"2025-12-08",17.02,17.35,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-05",17.17,16.464,16.75,-0.6,-3.46,28900,{"date":1701,"open":1702,"high":1132,"low":1702,"close":1691,"change":1530,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1691},"2025-12-04",16.2,9.74,47900,{"date":1706,"open":1080,"high":1080,"low":1404,"close":1404,"change":212,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1404},"2025-12-03",-2.47,12600,{"date":1710,"open":1711,"high":1712,"low":1339,"close":1713,"change":143,"percent_change":119,"volume":1714,"transactions":9,"vwap":1713},"2025-12-02",16.43,16.517,16.21,14200,{"date":1716,"open":1193,"high":1717,"low":1045,"close":1230,"change":854,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1230},"2025-12-01",17.145,-7.26,22100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1572,"change":160,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1572},"2025-11-28",16.716,17.81,16.7,-1.41,28400,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1512,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1512},"2025-11-26",17.31,17.86,0.693,4.06,10300,{"date":1735,"open":1736,"high":1737,"low":1059,"close":1738,"change":1739,"percent_change":410,"volume":1103,"transactions":9,"vwap":1738},"2025-11-25",17.23,17.406,17.056999,-0.063,{"date":1741,"open":1059,"high":1572,"low":1610,"close":1106,"change":1604,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1106},"2025-11-24",5.29,16800,{"date":1745,"open":1052,"high":1746,"low":1306,"close":1747,"change":882,"percent_change":241,"volume":1748,"transactions":9,"vwap":1747},"2025-11-21",16.641,16.26,15200,{"date":1750,"open":1051,"high":1156,"low":1751,"close":1306,"change":869,"percent_change":1752,"volume":1531,"transactions":9,"vwap":1306},"2025-11-20",16.112,0.87,{"date":1754,"open":1755,"high":1724,"low":1756,"close":1757,"change":1758,"percent_change":847,"volume":1759,"transactions":9,"vwap":1757},"2025-11-19",16,15.91,16.11,0.2,29000,{"date":1761,"open":1052,"high":1052,"low":1762,"close":1756,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-11-18",15.812,-0.316,-1.95,10500,{"date":1767,"open":1086,"high":1115,"low":1334,"close":1768,"change":1769,"percent_change":1055,"volume":1770,"transactions":9,"vwap":1768},"2025-11-17",16.226,-0.584,25400,{"date":1772,"open":1156,"high":1773,"low":1610,"close":1107,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1107},"2025-11-14",17.634,-0.81,-4.6,17200,{"date":1778,"open":1779,"high":1132,"low":1780,"close":1781,"change":70,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-13",17.45,17.28,17.62,2.74,25200,{"date":1785,"open":1344,"high":1609,"low":1344,"close":1364,"change":1786,"percent_change":1787,"volume":1589,"transactions":9,"vwap":1364},"2025-11-12",1.36,8.61,{"date":1789,"open":1357,"high":1357,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-11",15.79,-1.76,-10.03,42100,{"date":1795,"open":1156,"high":1551,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-10",16.649,17.55,2.12,13.74,60500,{"date":1802,"open":1299,"high":1803,"low":1804,"close":1280,"change":1805,"percent_change":1806,"volume":1360,"transactions":9,"vwap":1280},"2025-11-07",16.252,14.606,0.73,4.97,{"date":1808,"open":1242,"high":1186,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-06",14.16,14.7,1.52,11.53,41800,{"date":1815,"open":1020,"high":1816,"low":977,"close":1816,"change":1817,"percent_change":869,"volume":1354,"transactions":9,"vwap":1816},"2025-11-05",13.18,0.019,{"date":1819,"open":756,"high":1820,"low":756,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-04",13.161,-0.159,-1.19,1700,{"date":1825,"open":740,"high":1826,"low":1827,"close":530,"change":1828,"percent_change":1200,"volume":848,"transactions":9,"vwap":530},"2025-11-03",13.425,13.029,0.22,{"date":1830,"open":916,"high":828,"low":835,"close":709,"change":211,"percent_change":99,"volume":1116,"transactions":9,"vwap":709},"2025-10-31",{"date":1832,"open":725,"high":1833,"low":835,"close":1834,"change":331,"percent_change":204,"volume":884,"transactions":9,"vwap":1834},"2025-10-30",13.175,13.14,{"date":1836,"open":1837,"high":1837,"low":1838,"close":955,"change":148,"percent_change":1839,"volume":1840,"transactions":9,"vwap":955},"2025-10-29",13.82,13.132,-2.54,15500,{"date":1842,"open":916,"high":1843,"low":916,"close":1844,"change":1845,"percent_change":1846,"volume":752,"transactions":9,"vwap":1844},"2025-10-28",13.84,13.76,0.43,3.23,{"date":1848,"open":946,"high":1849,"low":1850,"close":1850,"change":331,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-27",14.1,13.33,-1.99,17300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":803,"change":1857,"percent_change":1858,"volume":1089,"transactions":9,"vwap":803},"2025-10-24",14.13,13.42,-1.21,-8.17,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":822,"volume":983,"transactions":9,"vwap":1862},"2025-10-23",13.25,14.81,1.71,{"date":1865,"open":953,"high":1866,"low":725,"close":709,"change":973,"percent_change":1698,"volume":848,"transactions":9,"vwap":709},"2025-10-22",13.45,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":743,"transactions":9,"vwap":1872},"2025-10-21",13.68,13.882,13.52,13.57,-0.643,-4.52,{"date":1876,"open":1877,"high":1878,"low":947,"close":1879,"change":1880,"percent_change":1811,"volume":1881,"transactions":9,"vwap":1879},"2025-10-20",13.71,14.25,14.213,0.213,10000,{"date":1883,"open":1878,"high":1884,"low":747,"close":1885,"change":1442,"percent_change":1135,"volume":1886,"transactions":9,"vwap":1885},"2025-10-17",14.33,14,8100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-16",14.41,14.61,14.38,0.005,0.03,5800,{"date":1896,"open":1897,"high":1810,"low":1898,"close":1899,"change":1900,"percent_change":185,"volume":1901,"transactions":9,"vwap":1899},"2025-10-15",14.18,13.961,14.375,-0.177,13400,{"date":1903,"open":1279,"high":1279,"low":1904,"close":1905,"change":1906,"percent_change":212,"volume":1907,"transactions":9,"vwap":1905},"2025-10-14",14.03,14.552,-0.058,12400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1890,"change":1913,"percent_change":1914,"volume":1726,"transactions":9,"vwap":1890},"2025-10-13",14.57,14.77,14.4,0.34,2.38,{"date":1916,"open":1917,"high":1917,"low":1918,"close":755,"change":1919,"percent_change":129,"volume":1920,"transactions":9,"vwap":755},"2025-10-10",14.8,13.985,-0.318,9000,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1811,"volume":1116,"transactions":9,"vwap":1925},"2025-10-09",14.34,14.809,14.588,0.218,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":99,"percent_change":1932,"volume":743,"transactions":9,"vwap":1931},"2025-10-08",14.22,14.48,14.37,-2.04,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1642,"transactions":9,"vwap":1937},"2025-10-07",15.35,14.35,14.67,-0.711,-4.62,{"date":1941,"open":1235,"high":1235,"low":1321,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-06",15.381,-0.759,-4.7,9900,{"date":1947,"open":1379,"high":1948,"low":1250,"close":1949,"change":86,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-03",16.29,16.14,5.98,10700,{"date":1953,"open":1286,"high":1286,"low":1954,"close":1955,"change":774,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-02",14.945,15.23,-1.04,1900,{"date":1959,"open":1340,"high":1392,"low":1960,"close":1345,"change":1961,"percent_change":1962,"volume":1881,"transactions":9,"vwap":1345},"2025-10-01",15,0.89,6.14,{"date":1964,"open":1965,"high":1340,"low":1966,"close":764,"change":1582,"percent_change":1967,"volume":1968,"transactions":9,"vwap":764},"2025-09-30",14.93,14.29,2.26,8800,{"date":1970,"open":1971,"high":755,"low":1972,"close":1897,"change":1274,"percent_change":1973,"volume":1576,"transactions":9,"vwap":1897},"2025-09-29",14.21,13.923,2.83,{"date":1975,"open":1976,"high":1977,"low":681,"close":746,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":746},"2025-09-26",13.54,13.818,-1.01,-6.82,48400,{"date":1982,"open":1983,"high":1984,"low":1917,"close":1917,"change":1985,"percent_change":790,"volume":817,"transactions":9,"vwap":1917},"2025-09-25",14.99,15.199,0.079,{"date":1987,"open":1988,"high":1405,"low":1989,"close":1989,"change":1990,"percent_change":262,"volume":1991,"transactions":9,"vwap":1989},"2025-09-24",14.95,14.721,-0.049,7800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1911,"change":495,"percent_change":212,"volume":1997,"transactions":9,"vwap":1911},"2025-09-23",14.92,15.07,14.73,23900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1109,"percent_change":2004,"volume":1136,"transactions":9,"vwap":2003},"2025-09-22",14.84,14.96,14.59,14.83,-0.34,{"date":2006,"open":2007,"high":2008,"low":2002,"close":2008,"change":2009,"percent_change":2010,"volume":1765,"transactions":9,"vwap":2008},"2025-09-19",14.68,14.88,1.019,7.35,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-18",14.2,14.49,13.83,13.861,-0.739,-5.06,19400,{"date":2021,"open":1971,"high":1983,"low":1971,"close":2022,"change":1492,"percent_change":2023,"volume":938,"transactions":9,"vwap":2022},"2025-09-17",14.6,5.04,{"date":2025,"open":1931,"high":2026,"low":2027,"close":2027,"change":882,"percent_change":69,"volume":2028,"transactions":9,"vwap":2027},"2025-09-16",15.27,13.9,36700,{"date":2030,"open":2022,"high":2031,"low":2032,"close":810,"change":79,"percent_change":2033,"volume":2034,"transactions":9,"vwap":810},"2025-09-15",14.973,13.626,-5.38,13200,{"date":2036,"open":1965,"high":1965,"low":2037,"close":2007,"change":119,"percent_change":1774,"volume":813,"transactions":9,"vwap":2007},"2025-09-12",14.17,{"date":2039,"open":1277,"high":1277,"low":1287,"close":1917,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1917},"2025-09-11",1.29,9.55,11700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-10",15.22,15.613,13.51,-1.36,-9.15,13300,{"date":2052,"open":2053,"high":2054,"low":773,"close":2054,"change":2055,"percent_change":2056,"volume":1267,"transactions":9,"vwap":2054},"2025-09-09",14.42,14.87,0.35,2.41,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1294,"percent_change":231,"volume":2061,"transactions":9,"vwap":2060},"2025-09-08",15.2,14.52,8400,{"date":2063,"open":2064,"high":1300,"low":2053,"close":1265,"change":1274,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1265},"2025-09-05",15.18,2.62,21400,{"date":2068,"open":1911,"high":2069,"low":2070,"close":2054,"change":195,"percent_change":1493,"volume":2071,"transactions":9,"vwap":2054},"2025-09-04",15.228,14.62,10400,{"date":2073,"open":1912,"high":2074,"low":2075,"close":2076,"change":2055,"percent_change":2077,"volume":1920,"transactions":9,"vwap":2076},"2025-09-03",15.397,14.06,14.36,2.5,{"date":2079,"open":1877,"high":2008,"low":803,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-09-02",14.01,-0.885,-5.94,9100,{"date":2085,"open":2086,"high":1960,"low":2002,"close":2087,"change":2088,"percent_change":2089,"volume":1968,"transactions":9,"vwap":2087},"2025-08-29",14.98,14.895,0.305,2.09,{"date":2091,"open":1287,"high":2092,"low":2093,"close":2002,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2002},"2025-08-28",14.674,14.28,0.618,4.42,5500,{"date":2098,"open":765,"high":2014,"low":765,"close":2099,"change":2100,"percent_change":2101,"volume":743,"transactions":9,"vwap":2099},"2025-08-27",13.972,0.571,4.26,{"date":2103,"open":747,"high":747,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-26",13.12,13.401,-0.879,-6.16,16300,{"date":2110,"open":2111,"high":1911,"low":739,"close":2093,"change":2112,"percent_change":1245,"volume":2113,"transactions":9,"vwap":2093},"2025-08-25",14.26,0.58,21200,{"date":2115,"open":836,"high":2015,"low":2116,"close":739,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":739},"2025-08-22",13.28,1.04,8.21,19300,{"date":2121,"open":2122,"high":2123,"low":928,"close":2124,"change":604,"percent_change":2125,"volume":1267,"transactions":9,"vwap":2124},"2025-08-21",12.58,12.77,12.66,3.6,{"date":2127,"open":923,"high":680,"low":2128,"close":2129,"change":711,"percent_change":2130,"volume":1401,"transactions":9,"vwap":2129},"2025-08-20",12.13,12.22,-2.86,{"date":2132,"open":2133,"high":967,"low":549,"close":2122,"change":252,"percent_change":448,"volume":2042,"transactions":9,"vwap":2122},"2025-08-19",12.504,{"date":2135,"open":2136,"high":649,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1323,"transactions":9,"vwap":2137},"2025-08-18",11.98,12.39,0.74,6.35,{"date":2141,"open":1812,"high":2142,"low":1812,"close":502,"change":376,"percent_change":2143,"volume":2144,"transactions":9,"vwap":502},"2025-08-15",11.695,2.37,3000,{"date":2146,"open":383,"high":2147,"low":2148,"close":374,"change":2149,"percent_change":2150,"volume":1354,"transactions":9,"vwap":374},"2025-08-14",11.39,11.17,0.13,1.16,{"date":2152,"open":375,"high":2153,"low":2154,"close":2155,"change":1109,"percent_change":1102,"volume":743,"transactions":9,"vwap":2155},"2025-08-13",11.33,11.021,11.25,{"date":2157,"open":483,"high":483,"low":269,"close":375,"change":2158,"percent_change":643,"volume":2159,"transactions":9,"vwap":375},"2025-08-12",-0.8,14600,{"date":2161,"open":982,"high":982,"low":425,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-11",12.1,-1.13,-8.54,25800,{"date":2167,"open":2168,"high":1108,"low":434,"close":2169,"change":2170,"percent_change":2171,"volume":1188,"transactions":9,"vwap":2169},"2025-08-08",12.18,13.23,1.08,8.89,{"date":2173,"open":2174,"high":2175,"low":641,"close":2176,"change":2177,"percent_change":2178,"volume":1009,"transactions":9,"vwap":2176},"2025-08-07",12.17,12.723,12.15,-0.14,-1.14,{"date":2180,"open":2181,"high":659,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-06",12.2,11.9,12.29,-0.19,-1.52,24000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":924,"percent_change":925,"volume":2192,"transactions":9,"vwap":2190},"2025-08-05",12.33,12.48,11.913,6700,{"date":2194,"open":463,"high":928,"low":375,"close":928,"change":2040,"percent_change":455,"volume":2165,"transactions":9,"vwap":928},"2025-08-04",{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-01",10.71,11.29,10.548,10.96,-0.15,-1.35,23000,{"date":2205,"open":382,"high":2155,"low":2206,"close":280,"change":505,"percent_change":2207,"volume":2208,"transactions":9,"vwap":280},"2025-07-31",10.712,10.11,16500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":924,"percent_change":2214,"volume":1881,"transactions":9,"vwap":2212},"2025-07-30",9.9,10.09,9.535,2.33,{"date":2216,"open":614,"high":184,"low":614,"close":184,"change":2177,"percent_change":2217,"volume":2218,"transactions":9,"vwap":184},"2025-07-29",-1.4,1500,{"date":2220,"open":2221,"high":2221,"low":228,"close":228,"change":615,"percent_change":2222,"volume":2223,"transactions":9,"vwap":228},"2025-07-28",10.32,-2.53,6500,{"date":2225,"open":2226,"high":237,"low":2227,"close":603,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":603},"2025-07-25",10.39,10.14,0.068,0.67,13000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":86,"volume":2237,"transactions":9,"vwap":2235},"2025-07-24",10.27,10.275,10.192,0.092,900,{"date":2239,"open":201,"high":227,"low":2240,"close":2241,"change":1588,"percent_change":2242,"volume":173,"transactions":9,"vwap":2241},"2025-07-23",9.85,10.1,3.06,{"date":2244,"open":2245,"high":2245,"low":193,"close":193,"change":2246,"percent_change":1288,"volume":2218,"transactions":9,"vwap":193},"2025-07-22",10.04,-0.425,{"date":2248,"open":228,"high":2249,"low":613,"close":2250,"change":2251,"percent_change":2252,"volume":776,"transactions":9,"vwap":2250},"2025-07-21",10.294,10.225,-0.029,-0.28,{"date":2254,"open":2233,"high":2255,"low":250,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-18",10.34,10.254,-0.056,-0.54,4000,{"date":2261,"open":250,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":513,"volume":2266,"transactions":9,"vwap":2264},"2025-07-17",10.924,10.159,10.31,0.061,14300,{"date":2268,"open":220,"high":2269,"low":220,"close":2269,"change":2270,"percent_change":1676,"volume":2271,"transactions":9,"vwap":2269},"2025-07-16",10.249,0.144,700,{"date":2273,"open":2233,"high":248,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":2271,"transactions":9,"vwap":2274},"2025-07-15",10.105,-0.245,-2.37,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2055,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-14",10.308,10.35,3.5,600,{"date":2284,"open":228,"high":228,"low":228,"close":228,"change":1171,"percent_change":1171,"volume":2285,"transactions":9,"vwap":228},"2025-07-11",1037,{"date":2287,"open":2288,"high":2288,"low":228,"close":228,"change":996,"percent_change":2289,"volume":2290,"transactions":9,"vwap":228},"2025-07-10",10.49,-0.1,5700,{"date":2292,"open":2226,"high":2226,"low":220,"close":229,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":229},"2025-07-09",-0.579,-5.47,1100,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2271,"transactions":9,"vwap":2299},"2025-07-08",10.38,10.589,0.709,7.18,{"date":2303,"open":2304,"high":2304,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-07",9.88,-0.7,-6.62,800,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":1352,"percent_change":50,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",10.41,10.58,300,{"date":2314,"open":2315,"high":2316,"low":2315,"close":271,"change":495,"percent_change":1538,"volume":1047,"transactions":9,"vwap":271},"2025-07-02",10.516,10.69,{"date":2318,"open":2197,"high":2197,"low":2197,"close":2197,"change":251,"percent_change":252,"volume":2319,"transactions":9,"vwap":2197},"2025-07-01",500,{"date":2321,"open":2322,"high":2323,"low":237,"close":2316,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2316},"2025-06-30",10.62,11.1,-0.314,-2.85,33200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":315,"volume":2290,"transactions":9,"vwap":2332},"2025-06-27",10.92,11.49,10.493,11.0039997,0.184,{"date":2335,"open":579,"high":2336,"low":2310,"close":328,"change":2337,"percent_change":1087,"volume":2338,"transactions":9,"vwap":328},"2025-06-26",11.27,0.026,4500,{"date":2340,"open":269,"high":269,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":2307,"transactions":9,"vwap":2341},"2025-06-25",10.794,-0.412,-3.68,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-24",10.74,11.206,0.886,8.59,1300,{"date":2352,"open":2280,"high":2298,"low":227,"close":2221,"change":1158,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2221},"2025-06-23",-1.24,1200,{"date":2356,"open":592,"high":271,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":2350,"transactions":9,"vwap":2357},"2025-06-20",10.45,-0.395,-3.64,{"date":2361,"open":571,"high":571,"low":2362,"close":2363,"change":2364,"percent_change":1634,"volume":1957,"transactions":9,"vwap":2363},"2025-06-18",10.735,10.845,-0.295,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":1900,"percent_change":2369,"volume":2295,"transactions":9,"vwap":2368},"2025-06-17",11.05,11.14,-1.56,{"date":2371,"open":281,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1103,"transactions":9,"vwap":2374},"2025-06-16",11.497,11.28,11.317,0.567,5.27,{"date":2378,"open":2379,"high":2379,"low":2310,"close":302,"change":2380,"percent_change":2381,"volume":735,"transactions":9,"vwap":302},"2025-06-13",11.195,-0.815,-7.05,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":1171,"percent_change":1171,"volume":2385,"transactions":9,"vwap":2384},"2025-06-12",11.565,38,{"date":2387,"open":2388,"high":2384,"low":2388,"close":2384,"change":2389,"percent_change":1274,"volume":2307,"transactions":9,"vwap":2384},"2025-06-11",11.55,0.045,{"date":2391,"open":472,"high":436,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-10",11.52,-0.428,-3.58,5900,{"date":2397,"open":542,"high":2398,"low":512,"close":2398,"change":400,"percent_change":2399,"volume":871,"transactions":9,"vwap":2398},"2025-06-09",11.948,0.76,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1063,"transactions":9,"vwap":2403},"2025-06-06",11.965,11.858,0.648,5.78,{"date":2407,"open":483,"high":483,"low":601,"close":348,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":348},"2025-06-05",-0.953,-7.84,11100,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":957,"transactions":9,"vwap":2414},"2025-06-04",12.61,12.163,0.928,8.26,{"date":2418,"open":2419,"high":2419,"low":2419,"close":2419,"change":1171,"percent_change":1171,"volume":1171,"transactions":9,"vwap":2419},"2025-06-03",11.235,{"date":2421,"open":2388,"high":2422,"low":2419,"close":2419,"change":2423,"percent_change":2424,"volume":855,"transactions":9,"vwap":2419},"2025-06-02",11.717,0.635,5.99,{"date":2426,"open":322,"high":322,"low":322,"close":322,"change":1171,"percent_change":1171,"volume":2427,"transactions":9,"vwap":322},"2025-05-30",191,{"date":2429,"open":322,"high":322,"low":322,"close":322,"change":2112,"percent_change":2430,"volume":2237,"transactions":9,"vwap":322},"2025-05-29",5.79,{"date":2432,"open":2298,"high":2298,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":2237,"transactions":9,"vwap":2433},"2025-05-28",10.02,-0.78,-7.22,{"date":2437,"open":329,"high":570,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-27",10.645,10.8,0.42,4.05,2900,{"date":2444,"open":2445,"high":291,"low":2445,"close":2298,"change":119,"percent_change":2178,"volume":2350,"transactions":9,"vwap":2298},"2025-05-23",10.368,{"date":2447,"open":261,"high":291,"low":261,"close":291,"change":882,"percent_change":572,"volume":2271,"transactions":9,"vwap":291},"2025-05-22",{"date":2449,"open":238,"high":238,"low":191,"close":2288,"change":70,"percent_change":2450,"volume":1201,"transactions":9,"vwap":2288},"2025-05-21",4.69,{"date":2452,"open":2245,"high":2453,"low":2433,"close":2433,"change":1574,"percent_change":2454,"volume":863,"transactions":9,"vwap":2433},"2025-05-20",10.29,7.63,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":1171,"percent_change":1171,"volume":1171,"transactions":9,"vwap":2457},"2025-05-19",9.31,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2457,"change":583,"percent_change":2462,"volume":884,"transactions":9,"vwap":2457},"2025-05-16",9.32,8.689,1.92,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2467,"change":734,"percent_change":774,"volume":895,"transactions":9,"vwap":2467},"2025-05-15",9.332,9.34,9.135,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2471,"change":642,"percent_change":2472,"volume":2159,"transactions":9,"vwap":2471},"2025-05-14",9.54,9.15,-8.5,{"date":2474,"open":2475,"high":228,"low":2475,"close":228,"change":2476,"percent_change":2477,"volume":863,"transactions":9,"vwap":228},"2025-05-13",9.7,0.292,3.01,{"date":2479,"open":2470,"high":2480,"low":2470,"close":2481,"change":2482,"percent_change":2483,"volume":1082,"transactions":9,"vwap":2481},"2025-05-12",9.733,9.708,-0.322,-3.21,{"date":2485,"open":2486,"high":2250,"low":2211,"close":2487,"change":251,"percent_change":1758,"volume":895,"transactions":9,"vwap":2487},"2025-05-09",10.112,10.03,{"date":2489,"open":210,"high":219,"low":2041,"close":229,"change":2490,"percent_change":1508,"volume":1646,"transactions":9,"vwap":229},"2025-05-08",1.01,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":496,"volume":895,"transactions":9,"vwap":2496},"2025-05-07",8.63,9.2,8.6,9,-0.045,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":2504,"volume":743,"transactions":9,"vwap":2501},"2025-05-06",8.93,9.045,8.862,-0.335,-3.57,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2440,"percent_change":2450,"volume":784,"transactions":9,"vwap":2509},"2025-05-05",9.4,9.07,9.38,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":682,"percent_change":377,"volume":768,"transactions":9,"vwap":2515},"2025-05-02",9.19,9.384,8.95,8.96,{"date":2517,"open":175,"high":2496,"low":175,"close":2518,"change":2519,"percent_change":2252,"volume":895,"transactions":9,"vwap":2518},"2025-05-01",8.75,-0.025,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":2525,"volume":1047,"transactions":9,"vwap":2523},"2025-04-30",8.85,8.775,0.265,3.11,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":1171,"percent_change":1171,"volume":1171,"transactions":9,"vwap":2528},"2025-04-29",8.51,{"date":2530,"open":2528,"high":2528,"low":2528,"close":2528,"change":1171,"percent_change":1171,"volume":1171,"transactions":9,"vwap":2528},"2025-04-28",{"date":179,"open":2532,"high":1787,"low":2528,"close":2528,"change":1352,"percent_change":728,"volume":2533,"transactions":9,"vwap":2528},8.58,3700]