[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHOE":3,"homepage-market-summary":27,"stock-historical-PHOE":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PHOE","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},"Phoenix Asia Holdings Limited Ordinary Shares","Nasdaq",null,"Common Stock","Phoenix Asia Holdings Ltd operates its business through its indirectly wholly-owned Operating Subsidiary. It is engaged in substructure works, such as site formation, ground investigation, and foundation works, in Hong Kong. To a lesser extent, the company also provides other construction services such as structural steelworks.","32",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.05,19.26,-1.21,-6.28,753.764173,95,18.329,133.11,9.76,41701.1838586,6.7,364,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,37,44,51,57,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":35,"is_up":13,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":62,"price":138,"is_up":13},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":62,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},2.308,58276,21212495.96465,394.52,"2025-04-25",[179,180,188,198,208,218,228,239,250,261,271,281,290,300,310,319,330,338,347,357,366,375,383,392,402,411,422,432,442,452,462,473,483,493,500,509,519,529,539,549,558,569,579,589,598,607,617,627,636,644,653,663,672,682,693,703,714,722,729,737,745,753,760,768,775,784,791,797,804,810,816,822,828,834,841,848,856,864,870,879,886,894,901,907,916,922,929,937,944,951,959,967,974,980,986,992,1000,1008,1016,1024,1031,1038,1045,1052,1061,1068,1077,1083,1091,1097,1100,1102,1107,1111,1113,1118,1122,1127,1133,1137,1142,1150,1154,1160,1165,1169,1175,1181,1186,1192,1197,1203,1210,1217,1224,1230,1234,1239,1244,1251,1257,1263,1271,1278,1285,1292,1299,1304,1308,1314,1322,1329,1338,1345,1351,1358,1365,1372,1379,1387,1394,1403,1411,1418,1424,1433,1440,1449,1457,1464,1471,1477,1483,1489,1492,1496,1499,1505,1507,1509,1514,1516,1521,1526,1530,1535,1538,1540,1542,1545,1550,1556,1560,1567,1572,1575,1579,1586,1589,1595,1597,1600,1602,1607,1609,1613,1617,1621,1625,1633,1639,1644,1651,1655,1658,1661,1663,1669,1671,1675,1678,1680,1683,1685,1689,1696,1700,1704,1707,1714,1722,1725,1729,1734,1738,1742,1748,1754,1760,1768,1776,1782,1786,1793,1799,1806,1812,1821,1829,1834,1840,1847,1854,1860,1868,1874,1880,1886,1892,1896,1900,1907,1912,1917,1921,1925,1931,1939,1945,1953,1959,1967,1973,1982,1988,1994,1998,2004,2011,2019,2027,2031,2038,2042,2046,2049,2055,2064,2071,2079,2086,2090,2096,2101,2105,2110,2117,2122,2128,2135,2139,2146,2153,2161,2168,2174,2179,2186,2193,2199,2204,2209,2216,2222,2228,2234,2240,2244,2248,2250,2258,2264,2271,2278,2285,2292,2297,2305,2313,2322,2328,2337,2343,2351,2360,2368,2373,2378,2385,2392,2398,2406,2413,2418,2424,2429,2436,2442,2449,2456,2464,2472,2479,2486,2492,2498,2505,2511,2518,2525,2533,2538,2544,2549],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":69,"volume":185,"transactions":186,"vwap":187},"2026-10-06",17.7,17.51,0.0901,1821.476602,203,18.0602,{"date":189,"open":190,"high":191,"low":192,"close":191,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",18.55,19.1699,17.8,0.2699,1.43,2287.938999,449,18.2217,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",17.98,18.9,17.49,0.8808,4.89,2516.993034,572,18.1306,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",17.72,18.0192,16.5016,-0.3208,-1.75,5603.008359,402,17.2201,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",18.81,18.25,18.34,-0.61,-3.22,2804.737368,521,18.6608,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",18.61,19.1,18.4,18.95,-1.04,-5.2,20582.490998,761,18.7768,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",19.57,20.0874,18.3,19.99,1.16,6.16,3166.778849,379,19.3982,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",19.25,19.7,18.33,18.83,-0.98,-4.95,5978.7762,640,19.0255,{"date":262,"open":263,"high":264,"low":253,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",20.17,20.34,19.81,0.06,0.3,5273.574497,678,20.0158,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",18.501,20.82,19.75,0.14,0.71,8624.655961,733,19.8639,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",20.48,19.61,0.11,0.56,3607.576372,569,20.2896,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",20,20.5,19.5,-1.15,-5.57,2453.269351,427,20.1521,{"date":301,"open":302,"high":303,"low":292,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",20.43,20.6994,20.65,0.15,0.73,5832.992041,947,20.4448,{"date":311,"open":312,"high":312,"low":313,"close":293,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",22.11,19.9,-1.5001,-6.82,13028.153072,1328,21.3165,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",21.81,26.0494,19.33,22.0001,3.3701,18.09,47046.603676,2813,22.2673,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",18.63,-0.84,-4.31,1234.861897,220,19.4989,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",19.07,19.47,0.4901,2.58,2395.463574,412,19.4982,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",21.4,18.94,18.9799,-1.0801,-5.38,18140.23709,1394,20.3712,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",20.0098,20.06,-0.37,-1.81,3581.367764,623,20.4363,{"date":367,"open":368,"high":369,"low":368,"close":302,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",20.39,20.87,-0.5886,-2.8,4002.800182,603,20.4671,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",21.0186,0.9386,4.67,1221.252818,279,20.5498,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",20.8083,20.08,-0.47,-2.29,3022.335484,447,20.1538,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",20.75,20.1,20.55,-0.2,-0.96,3607.338849,674,20.5733,{"date":403,"open":404,"high":405,"low":394,"close":394,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",21,21.01,-0.51,-2.4,6188.021986,465,20.8485,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",21.5222,21.999,19.8405,21.26,0.52,2.51,5865.486325,707,21.1383,{"date":423,"open":424,"high":425,"low":292,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",21.18,21.27,20.74,-0.76,-3.53,12497.103287,1254,20.9182,{"date":433,"open":304,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",22.15,20.62,21.5,0.9,4.37,244853.02014,7990,21.5173,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",20.37,22.3366,20.6,-0.1101,-0.53,15779.555429,1043,20.7439,{"date":453,"open":426,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",22.08,20.23,20.7101,-0.2599,-1.24,90958.594083,2182,21.0443,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",21.84,22.5,19.52,20.97,-1.3906,-6.22,6384.740165,432,21.0642,{"date":474,"open":475,"high":476,"low":394,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",21.29,23.3299,22.3606,0.4706,2.15,13661.220179,642,21.486,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":216,"vwap":492},"2026-08-20",22.3,24.53,21.72,21.89,-0.41,-1.84,4622.008433,22.3041,{"date":494,"open":485,"high":485,"low":485,"close":485,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",-1,-4.29,2871.221436,501,21.9088,{"date":501,"open":502,"high":502,"low":436,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",23.63,23.3,-1.06,-4.35,16607.627155,1624,22.6772,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",23.8347,24.36,21.052,2.06,9.24,7169.112351,939,22.8312,{"date":520,"open":521,"high":522,"low":523,"close":485,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",22.7,23.34,22.12,0.26,1.18,29514.04367,2162,22.671,{"date":530,"open":531,"high":532,"low":404,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",21.1,24,22.04,0.24,1.1,12399.064291,1153,22.0567,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",19.04,22,21.8,2.8,14.74,23830.161284,1732,20.1007,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",20.42,19,0.33,1.77,5646.259917,638,19.3352,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",19.35,20.3958,18.1,18.67,-0.68,-3.51,41904.045969,2237,18.9034,{"date":570,"open":571,"high":572,"low":573,"close":560,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",20.14,21.07,19.01,0.25,1.31,12502.363791,1033,19.6636,{"date":580,"open":581,"high":582,"low":583,"close":231,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",19.89,21.4488,18.6108,-0.4,-2.05,34067.936032,2476,19.6401,{"date":590,"open":591,"high":591,"low":592,"close":294,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",22.76,18.91,-2.5,-11.36,35989.323055,2340,20.8404,{"date":599,"open":600,"high":600,"low":601,"close":542,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",23.9,21.17,-1.44,-6.14,22805.349185,1401,22.386,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",22.51,23.88,23.44,-0.23,-0.97,19873.536307,1449,23.4348,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",23.8,21.7256,23.67,0.38,1.63,41482.958992,2687,23.303,{"date":628,"open":416,"high":629,"low":404,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",25,23.29,2.28,10.85,61948.886658,2500,23.2933,{"date":637,"open":210,"high":629,"low":638,"close":405,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",16.9901,3.73,21.59,71807.248255,3497,21.656,{"date":645,"open":646,"high":294,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":317,"vwap":652},"2026-07-28",19.4,16.63,17.28,-2.73,-13.64,22319.621641,18.1543,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",21.63,19.91,20.01,0.01,0.05,17282.225224,1341,20.531,{"date":664,"open":665,"high":665,"low":666,"close":292,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",22.47,19.79,-2.57,-11.39,24608.272352,1695,21.4096,{"date":673,"open":532,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",26.4,22.2757,22.57,-0.59,-2.55,38678.604051,2520,23.4335,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",27.72,32,22.0201,23.16,-3.44,-12.93,58698.112446,3772,25.8234,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",37.95,46.99,26.6,-9.9,-27.12,69164.393777,3753,33.2106,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",33.26,47.81,30,36.5,5.18,16.54,125966.399574,8472,39.6462,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",26.56,34.61,31.32,6.57,26.55,117400,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":305,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",24.68,27.191,24.75,0.61,31300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":235,"volume":736,"transactions":9,"vwap":734},"2026-07-15",23.01,31.999,23,24.6,-1.35,71300,{"date":738,"open":436,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",36.29,20.91,25.95,5.25,25.36,351000,{"date":746,"open":747,"high":748,"low":657,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",21.82,25.99,20.7,-0.9,-4.17,12900,{"date":754,"open":231,"high":676,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",17.1,21.6,1.72,8.65,34700,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-07-09",17.651,19.88,17.01,0.16,0.81,34200,{"date":769,"open":521,"high":770,"low":332,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",23.6,19.72,-4.84,-19.71,40000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",18.7,35,17.79,24.56,5.05,25.88,167700,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",17.15,19.51,1.71,9.61,10400,{"date":792,"open":793,"high":192,"low":794,"close":192,"change":534,"percent_change":795,"volume":796,"transactions":9,"vwap":192},"2026-07-02",17.4,17.143,1.37,8100,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":765,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",17.99,17.19,17.56,0.92,10800,{"date":805,"open":755,"high":806,"low":755,"close":793,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":793},"2026-06-30",17.44,-0.304,-1.72,2000,{"date":811,"open":793,"high":812,"low":755,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",17.704,1.204,7.3,8800,{"date":817,"open":192,"high":818,"low":819,"close":819,"change":735,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-26",18,16.5,-7.56,8600,{"date":823,"open":192,"high":818,"low":806,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",17.85,0.29,1.65,9200,{"date":829,"open":830,"high":801,"low":831,"close":801,"change":584,"percent_change":832,"volume":833,"transactions":9,"vwap":801},"2026-06-24",16.835,16.75,-2.23,6100,{"date":835,"open":831,"high":243,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",16.25,17.96,1.81,11.21,20400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":305,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-22",15.46,16.44,16.15,0.94,17000,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",17.48,15.51,16,0.35,2.24,16900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":659,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-17",15.67,15.892,15.289,15.65,0.32,16000,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":803,"transactions":9,"vwap":867},"2026-06-16",15.5,15.6,-0.27,-1.7,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",15.55,16.9,15.52,15.87,-0.13,-0.81,8000,{"date":880,"open":881,"high":882,"low":883,"close":852,"change":884,"percent_change":69,"volume":885,"transactions":9,"vwap":852},"2026-06-12",15.302,16.7,15.229,0.075,5900,{"date":887,"open":888,"high":873,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",15.9,14.91,15.925,0.425,2.74,18400,{"date":895,"open":896,"high":897,"low":898,"close":866,"change":574,"percent_change":899,"volume":900,"transactions":9,"vwap":866},"2026-06-10",15.8,16.8,14.75,1.64,9100,{"date":902,"open":888,"high":888,"low":898,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",15.25,-0.72,-4.51,12100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",15.4,16.32,15.1,15.97,0.57,3.7,11200,{"date":917,"open":866,"high":918,"low":919,"close":909,"change":920,"percent_change":565,"volume":921,"transactions":9,"vwap":909},"2026-06-05",15.63,15,-0.56,16300,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":113,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-04",16.2,14.7,15.96,-1.97,37500,{"date":930,"open":845,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",16.6,15.01,16.28,1.28,8.53,27100,{"date":938,"open":939,"high":875,"low":940,"close":919,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":919},"2026-06-02",15.37,14.6,0.17,1.15,13400,{"date":945,"open":866,"high":946,"low":947,"close":948,"change":427,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-01",15.926,13.68,14.83,-4.87,18700,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",16.94,14.93,15.59,-0.7,-4.3,23700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":906,"transactions":9,"vwap":964},"2026-05-28",16.51,16.99,16.21,16.29,-0.91,-5.29,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":525,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-27",16.02,17.75,17.2,7.37,21800,{"date":975,"open":183,"high":232,"low":976,"close":969,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":969},"2026-05-26",15.807,-0.99,-5.82,59300,{"date":981,"open":867,"high":982,"low":983,"close":764,"change":418,"percent_change":984,"volume":985,"transactions":9,"vwap":764},"2026-05-22",18.2,15.23,17.31,51900,{"date":987,"open":988,"high":836,"low":989,"close":989,"change":602,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-21",15.53,14.5,-9.03,30800,{"date":993,"open":888,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",16.79,14.02,15.94,0.18,1.14,70400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",12.9,22.94,15.76,3.26,26.08,754800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",13.22,13.25,12.5,-0.6,-4.58,12300,{"date":1017,"open":1018,"high":1019,"low":1012,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",13.14,14,13.1,-1.08,-7.62,37700,{"date":1025,"open":932,"high":1026,"low":1027,"close":1028,"change":750,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",15.2,13.45,14.18,-5.97,28100,{"date":1032,"open":909,"high":1033,"low":1034,"close":67,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":67},"2026-05-13",17.43,14.2,-2.92,-16.22,74100,{"date":1039,"open":1040,"high":787,"low":1041,"close":818,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":818},"2026-05-12",19.38,16.366,-2.34,-11.5,45700,{"date":1046,"open":1047,"high":1048,"low":292,"close":264,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":264},"2026-05-11",24.5,24.7,-3.72,-15.46,91000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",36.88,49.45,20.02,24.059999,5,26.23,1692300,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-07",31.77,19.059999,-9.54,-33.36,61100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",37.53,40.98,26,28.6,-18.39,-39.14,56200,{"date":1078,"open":818,"high":1079,"low":801,"close":696,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":696},"2026-05-05",66.82,29.49,168.51,215900,{"date":1084,"open":1085,"high":1086,"low":806,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-04",18.45,20.3,17.5,1.125,6.87,4500,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-01",16.375,0.825,5.31,800,{"date":1098,"open":872,"high":872,"low":872,"close":872,"change":1099,"percent_change":1099,"volume":852,"transactions":9,"vwap":872},"2026-04-30",0,{"date":1101,"open":872,"high":872,"low":872,"close":872,"change":1099,"percent_change":1099,"volume":542,"transactions":9,"vwap":872},"2026-04-29",{"date":1103,"open":994,"high":1104,"low":872,"close":872,"change":305,"percent_change":1105,"volume":1106,"transactions":9,"vwap":872},"2026-04-28",17,0.97,1500,{"date":1108,"open":909,"high":909,"low":909,"close":909,"change":1109,"percent_change":1110,"volume":171,"transactions":9,"vwap":909},"2026-04-27",-1.4,-8.33,{"date":1112,"open":897,"high":897,"low":897,"close":897,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":897},"2026-04-24",{"date":1114,"open":1115,"high":1115,"low":897,"close":897,"change":956,"percent_change":1116,"volume":1117,"transactions":9,"vwap":897},"2026-04-23",17.25,-4,1900,{"date":1119,"open":1120,"high":1087,"low":852,"close":1087,"change":574,"percent_change":1121,"volume":1106,"transactions":9,"vwap":1087},"2026-04-22",16.73,1.45,{"date":1123,"open":1115,"high":1115,"low":971,"close":1115,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-04-21",1.24,7.75,1700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":990,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",17.36,16.01,-1.59,1800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1099,"percent_change":1099,"volume":1132,"transactions":9,"vwap":1136},"2026-04-17",17.395,17.6,{"date":1138,"open":221,"high":1139,"low":1136,"close":1136,"change":869,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1136},"2026-04-16",19.28,-8.81,7200,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",19.69,17.81,19.3,1.8,10.29,5800,{"date":1151,"open":1087,"high":552,"low":1087,"close":1087,"change":524,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1087},"2026-04-14",1.51,6300,{"date":1155,"open":836,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":771,"volume":1159,"transactions":9,"vwap":1156},"2026-04-13",17.24,14.63,2.84,6600,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":427,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",14.4,-0.11,2300,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1099,"percent_change":1099,"volume":1168,"transactions":9,"vwap":1167},"2026-04-09",14.51,3,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1167,"change":267,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1167},"2026-04-08",14.59,14.295,2.11,3100,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":78,"percent_change":1180,"volume":1106,"transactions":9,"vwap":1179},"2026-04-07",13.33,14.68,14.21,-5.27,{"date":1182,"open":911,"high":911,"low":1183,"close":919,"change":1184,"percent_change":1185,"volume":809,"transactions":9,"vwap":919},"2026-04-06",13.59,0.369,2.52,{"date":1187,"open":940,"high":1188,"low":940,"close":1189,"change":1190,"percent_change":1191,"volume":809,"transactions":9,"vwap":1189},"2026-04-02",14.645,14.631,-0.319,-2.13,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":68,"percent_change":69,"volume":1196,"transactions":9,"vwap":1195},"2026-04-01",14.45,14.95,2400,{"date":1198,"open":1019,"high":1199,"low":1019,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",14.88,0.67,4.71,5100,{"date":1204,"open":1205,"high":1179,"low":1206,"close":1179,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1179},"2026-03-30",13.861,13.265,0.262,1.88,10200,{"date":1211,"open":1194,"high":1194,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",13.502,13.948,-0.502,-3.47,10000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1194,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1194},"2026-03-26",14.76,14.28,-0.31,-2.1,7600,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1219,"change":1228,"percent_change":1229,"volume":1202,"transactions":9,"vwap":1219},"2026-03-25",14.474,15.11,-0.74,-4.77,{"date":1231,"open":866,"high":866,"low":866,"close":866,"change":1232,"percent_change":1233,"volume":1126,"transactions":9,"vwap":866},"2026-03-24",0.99,6.82,{"date":1235,"open":1236,"high":1236,"low":1167,"close":1167,"change":1237,"percent_change":1238,"volume":1216,"transactions":9,"vwap":1167},"2026-03-23",15.91,-1.79,-10.98,{"date":1240,"open":896,"high":1241,"low":1026,"close":1242,"change":727,"percent_change":1243,"volume":1153,"transactions":9,"vwap":1242},"2026-03-20",16.305,16.3,3.89,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":285,"percent_change":277,"volume":1250,"transactions":9,"vwap":1249},"2026-03-19",15.89,17.42,15.455,15.69,20100,{"date":1252,"open":931,"high":931,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-18",15.58,-0.42,-2.62,4800,{"date":1258,"open":1259,"high":200,"low":1260,"close":852,"change":398,"percent_change":1261,"volume":1262,"transactions":9,"vwap":852},"2026-03-17",16.285,15.77,-5.66,14500,{"date":1264,"open":1265,"high":970,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",15.325,15.275,16.96,1.665,10.89,26200,{"date":1272,"open":896,"high":852,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-13",15.075,15.295,-0.655,-4.11,27700,{"date":1279,"open":852,"high":1104,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-12",15.012,15.95,0.03,0.19,22700,{"date":1286,"open":1287,"high":1281,"low":896,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",15.85,15.92,-0.083,-0.52,4400,{"date":1293,"open":1294,"high":1295,"low":1281,"close":1296,"change":1297,"percent_change":553,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",16.13,16.53,16.0030003,0.053,20500,{"date":1300,"open":1301,"high":819,"low":1301,"close":1281,"change":147,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1281},"2026-03-09",15.81,-2.15,23000,{"date":1305,"open":852,"high":1306,"low":1301,"close":1242,"change":853,"percent_change":1307,"volume":1159,"transactions":9,"vwap":1242},"2026-03-06",16.35,2.19,{"date":1309,"open":852,"high":1310,"low":858,"close":1281,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1281},"2026-03-05",16.18,0.135,0.85,15200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-04",15.62,17.861,15.815,-0.265,-1.65,29400,{"date":1323,"open":1281,"high":1310,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",15.572,16.08,-0.215,-1.32,11400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-02",15.33,16.83,14.09,16.295,-0.535,-3.18,32700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1332,"change":1343,"percent_change":1344,"volume":1270,"transactions":9,"vwap":1332},"2026-02-27",16.333,17.82,15.54,-0.16,-0.94,{"date":1346,"open":1347,"high":1348,"low":896,"close":962,"change":1232,"percent_change":1349,"volume":1350,"transactions":9,"vwap":962},"2026-02-26",16.17,17.93,6.19,27400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":852,"change":78,"percent_change":1356,"volume":1357,"transactions":9,"vwap":852},"2026-02-25",18.27,18.367,15.995,-4.71,16800,{"date":1359,"open":1360,"high":818,"low":1361,"close":994,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":994},"2026-02-24",15.301,15.06,1.79,11.93,25600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":919,"change":164,"percent_change":1370,"volume":1371,"transactions":9,"vwap":919},"2026-02-23",15.29,17.030001,14.051,-4.4,30300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1249,"change":899,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1249},"2026-02-20",13.5,17.88,13.224,11.67,290200,{"date":1380,"open":1381,"high":1178,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-19",13.528,13,14.05,-0.09,-0.64,39200,{"date":1388,"open":1389,"high":866,"low":1390,"close":1391,"change":69,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-18",13.16,13.055,14.14,3.44,81000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-17",11.28,22.66,10.805,13.67,3.03,28.48,512200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":458,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-13",10.73,12.815,10.36,10.64,-10.44,247000,{"date":1412,"open":1413,"high":1020,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-12",9.8,11.88,1.85,18.44,271200,{"date":1419,"open":1420,"high":1420,"low":23,"close":1421,"change":927,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-11",11.6,10.03,-16.42,62700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-10",13.85,13.906,11.8,12,-1.98,-14.16,69100,{"date":1434,"open":819,"high":818,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-09",13.345,13.98,0.27,1.97,111100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-06",14.66,22.38,11.43,13.71,-3.82,-21.79,195700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":990,"volume":1456,"transactions":9,"vwap":1454},"2026-02-05",19.42,27.12,16.007,17.53,-1.74,238600,{"date":1458,"open":1332,"high":1459,"low":1332,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",31.11,19.27,2.82,17.14,744600,{"date":1465,"open":996,"high":1466,"low":1467,"close":1468,"change":295,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-03",44,13.27,16.45,-6.53,590800,{"date":1472,"open":1473,"high":1473,"low":852,"close":1136,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1136},"2026-02-02",40.080002,-115.51,-86.78,254500,{"date":1478,"open":1020,"high":22,"low":1479,"close":22,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":22},"2026-01-30",12.35,120.98,997.36,45035,{"date":1484,"open":1382,"high":1382,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-29",12.13,-1.37,-10.15,1200,{"date":1490,"open":1374,"high":1374,"low":1374,"close":1374,"change":1099,"percent_change":1099,"volume":1491,"transactions":9,"vwap":1374},"2026-01-28",400,{"date":1493,"open":1445,"high":1445,"low":1374,"close":1374,"change":904,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1374},"2026-01-27",-5.06,1400,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1498},"2026-01-26",14.22,{"date":1500,"open":1501,"high":1498,"low":1501,"close":1498,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1498},"2026-01-23",13.08,0.54,3.95,2100,{"date":1506,"open":947,"high":947,"low":947,"close":947,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":947},"2026-01-22",{"date":1508,"open":947,"high":947,"low":947,"close":947,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":947},"2026-01-21",{"date":1510,"open":1511,"high":947,"low":1511,"close":947,"change":1512,"percent_change":1513,"volume":1096,"transactions":9,"vwap":947},"2026-01-20",13.3,-0.54,-3.8,{"date":1515,"open":1498,"high":1498,"low":1498,"close":1498,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1498},"2026-01-16",{"date":1517,"open":1498,"high":1498,"low":1498,"close":1498,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1498},"2026-01-15",-0.26,-1.8,500,{"date":1522,"open":866,"high":866,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":809,"transactions":9,"vwap":1523},"2026-01-14",14.48,-1.39,-8.76,{"date":1527,"open":924,"high":924,"low":875,"close":875,"change":118,"percent_change":1528,"volume":1529,"transactions":9,"vwap":875},"2026-01-13",-0.75,200,{"date":1531,"open":1532,"high":924,"low":1532,"close":1533,"change":1105,"percent_change":1534,"volume":1164,"transactions":9,"vwap":1533},"2026-01-12",14.54,15.99,6.46,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1099,"percent_change":1099,"volume":542,"transactions":9,"vwap":1537},"2026-01-09",15.02,{"date":1539,"open":1537,"high":1537,"low":1537,"close":1537,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1537},"2026-01-08",{"date":1541,"open":1537,"high":1537,"low":1537,"close":1537,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1537},"2026-01-07",{"date":1543,"open":1537,"high":1537,"low":1537,"close":1537,"change":1237,"percent_change":1544,"volume":1520,"transactions":9,"vwap":1537},"2026-01-06",-10.65,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":913,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-05",16.81,3.51,300,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":534,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-02",14.57,16.24,1.5,2200,{"date":1557,"open":852,"high":852,"low":852,"close":852,"change":1558,"percent_change":1559,"volume":1096,"transactions":9,"vwap":852},"2025-12-31",0.015,0.09,{"date":1561,"open":852,"high":1562,"low":872,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-30",16.46,15.985,-0.975,-5.75,1600,{"date":1568,"open":988,"high":1569,"low":988,"close":1267,"change":1105,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1267},"2025-12-29",18.88,6.07,5400,{"date":1573,"open":1574,"high":882,"low":947,"close":1533,"change":1099,"percent_change":1099,"volume":1291,"transactions":9,"vwap":1533},"2025-12-26",14.41,{"date":1576,"open":873,"high":873,"low":1533,"close":1533,"change":1577,"percent_change":1578,"volume":1488,"transactions":9,"vwap":1533},"2025-12-24",0.86,5.68,{"date":1580,"open":852,"high":1581,"low":1195,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-23",16.049999,15.13,-1.246,-7.61,3500,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1588},"2025-12-22",16.376,{"date":1590,"open":1591,"high":971,"low":1588,"close":1588,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1588},"2025-12-19",17.08,-0.724,-4.23,2700,{"date":1596,"open":755,"high":755,"low":755,"close":755,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":755},"2025-12-18",{"date":1598,"open":819,"high":755,"low":819,"close":755,"change":956,"percent_change":1599,"volume":1132,"transactions":9,"vwap":755},"2025-12-17",-3.93,{"date":1601,"open":192,"high":192,"low":192,"close":192,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":192},"2025-12-16",{"date":1603,"open":192,"high":192,"low":192,"close":192,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":192},"2025-12-15",0.7,4.09,600,{"date":1608,"open":755,"high":755,"low":755,"close":755,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":755},"2025-12-12",{"date":1610,"open":1611,"high":755,"low":1104,"close":755,"change":1612,"percent_change":257,"volume":1504,"transactions":9,"vwap":755},"2025-12-11",17.040001,-0.89,{"date":1614,"open":799,"high":799,"low":799,"close":799,"change":1615,"percent_change":1616,"volume":1520,"transactions":9,"vwap":799},"2025-12-10",0.78,4.53,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1099,"percent_change":1099,"volume":1620,"transactions":9,"vwap":1619},"2025-12-09",17.21,129,{"date":1622,"open":1145,"high":1145,"low":1619,"close":1619,"change":1623,"percent_change":1624,"volume":1106,"transactions":9,"vwap":1619},"2025-12-08",-1.52,-8.12,{"date":1626,"open":1627,"high":571,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-05",18.01,16.52,18.73,1.59,9.28,17100,{"date":1634,"open":1635,"high":1636,"low":852,"close":1462,"change":267,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1462},"2025-12-04",16.84,20.9,1.78,11800,{"date":1640,"open":1179,"high":806,"low":1179,"close":1635,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1635},"2025-12-03",0.22,1.32,2600,{"date":1645,"open":962,"high":962,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-02",16.4,16.62,0.62,3.88,1300,{"date":1652,"open":1220,"high":962,"low":1220,"close":852,"change":1208,"percent_change":1653,"volume":1654,"transactions":9,"vwap":852},"2025-12-01",13.31,5500,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1657},"2025-11-28",14.12,{"date":1659,"open":1657,"high":1657,"low":1657,"close":1657,"change":1099,"percent_change":1099,"volume":1660,"transactions":9,"vwap":1657},"2025-11-26",116,{"date":1662,"open":1657,"high":1657,"low":1657,"close":1657,"change":1099,"percent_change":1099,"volume":852,"transactions":9,"vwap":1657},"2025-11-25",{"date":1664,"open":1665,"high":989,"low":1666,"close":1657,"change":1021,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1657},"2025-11-24",14.3,14.06,-7.11,3400,{"date":1670,"open":1026,"high":1026,"low":1026,"close":1026,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":1026},"2025-11-21",{"date":1672,"open":1026,"high":1026,"low":1026,"close":1026,"change":1673,"percent_change":1674,"volume":1491,"transactions":9,"vwap":1026},"2025-11-20",0.1,0.66,{"date":1676,"open":852,"high":852,"low":919,"close":911,"change":869,"percent_change":1677,"volume":1174,"transactions":9,"vwap":911},"2025-11-19",-10.12,{"date":1679,"open":897,"high":897,"low":897,"close":897,"change":1099,"percent_change":1099,"volume":1099,"transactions":9,"vwap":897},"2025-11-18",{"date":1681,"open":897,"high":897,"low":897,"close":897,"change":1099,"percent_change":1099,"volume":1682,"transactions":9,"vwap":897},"2025-11-17",2,{"date":1684,"open":897,"high":897,"low":897,"close":897,"change":1099,"percent_change":1099,"volume":1168,"transactions":9,"vwap":897},"2025-11-14",{"date":1686,"open":1687,"high":897,"low":1687,"close":897,"change":1688,"percent_change":1615,"volume":1520,"transactions":9,"vwap":897},"2025-11-13",16.735,0.13,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":448,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-12",17.192,16.66,16.67,-3.08,1100,{"date":1697,"open":1087,"high":1698,"low":1104,"close":971,"change":305,"percent_change":1699,"volume":1488,"transactions":9,"vwap":971},"2025-11-11",18.02,0.88,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1099,"percent_change":1099,"volume":1703,"transactions":9,"vwap":1702},"2025-11-10",17.049999,297,{"date":1705,"open":183,"high":1454,"low":1702,"close":1702,"change":489,"percent_change":1706,"volume":1117,"transactions":9,"vwap":1702},"2025-11-07",-2.35,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1174,"transactions":9,"vwap":1711},"2025-11-06",18.46,20.31,17.46,-1.18,-6.33,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-05",18.57,20.52,18.64,0.64,3.56,4600,{"date":1723,"open":818,"high":818,"low":818,"close":818,"change":977,"percent_change":1724,"volume":1650,"transactions":9,"vwap":818},"2025-11-04",-5.21,{"date":1726,"open":293,"high":293,"low":1727,"close":1727,"change":1688,"percent_change":1728,"volume":1126,"transactions":9,"vwap":1727},"2025-11-03",18.99,0.69,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1343,"percent_change":333,"volume":1733,"transactions":9,"vwap":1732},"2025-10-31",20.472,18.86,7800,{"date":1735,"open":799,"high":292,"low":1348,"close":1736,"change":1699,"percent_change":1737,"volume":900,"transactions":9,"vwap":1736},"2025-10-30",19.02,4.85,{"date":1739,"open":1547,"high":1740,"low":1547,"close":1740,"change":1283,"percent_change":1741,"volume":1650,"transactions":9,"vwap":1740},"2025-10-29",18.14,1.06,{"date":1743,"open":1744,"high":1745,"low":1136,"close":1746,"change":1121,"percent_change":1747,"volume":943,"transactions":9,"vwap":1746},"2025-10-28",17.61,19.2,17.95,8.79,{"date":1749,"open":202,"high":202,"low":1750,"close":819,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":819},"2025-10-27",14.315,-1.01,-5.77,9300,{"date":1755,"open":1756,"high":523,"low":1646,"close":183,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":183},"2025-10-24",21.21,-4.53,-20.55,12700,{"date":1761,"open":1762,"high":1763,"low":265,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-23",21.56,24.88,22.040001,1.92,9.54,26500,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-22",17.825,21.37,20.12,2.62,14.97,15100,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1087,"change":1780,"percent_change":1781,"volume":1141,"transactions":9,"vwap":1087},"2025-10-21",16.93,18.07,0.59,3.49,{"date":1783,"open":836,"high":1778,"low":1227,"close":1784,"change":142,"percent_change":118,"volume":1785,"transactions":9,"vwap":1784},"2025-10-20",16.91,3300,{"date":1787,"open":1788,"high":1104,"low":1789,"close":1778,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1778},"2025-10-17",16.040001,15.71,1.89,12.57,13500,{"date":1794,"open":1795,"high":1796,"low":1374,"close":1797,"change":838,"percent_change":947,"volume":1798,"transactions":9,"vwap":1797},"2025-10-16",14.34,15.05,15.04,6700,{"date":1800,"open":1801,"high":1019,"low":1802,"close":1803,"change":1804,"percent_change":554,"volume":1805,"transactions":9,"vwap":1803},"2025-10-15",13.2,12.81,13.23,0.23,7100,{"date":1807,"open":1429,"high":1808,"low":1809,"close":1382,"change":1810,"percent_change":1405,"volume":1811,"transactions":9,"vwap":1382},"2025-10-14",14.167,11.885,1.26,19300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-13",13.8,13.94,10.5,11.74,-1.86,-13.68,9800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1149,"transactions":9,"vwap":1826},"2025-10-10",16.87,16.92,13.56,13.6,-1.735,-11.31,{"date":1830,"open":1374,"high":1831,"low":1374,"close":1831,"change":1832,"percent_change":1582,"volume":1833,"transactions":9,"vwap":1831},"2025-10-09",15.335,2.015,6200,{"date":1835,"open":866,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":803,"transactions":9,"vwap":1837},"2025-10-08",16.422,13.32,-3.48,-20.71,{"date":1841,"open":1842,"high":850,"low":1843,"close":897,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":897},"2025-10-07",11.5,11.26,4.95,41.77,60500,{"date":1848,"open":1849,"high":1429,"low":1842,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-06",11.86,11.85,-0.01,-0.08,17600,{"date":1855,"open":1428,"high":1856,"low":1857,"close":1849,"change":1577,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1849},"2025-10-03",12.057,10.3,7.82,61000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1682,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-02",9.101,11.475,9.1,11,22.22,90100,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1673,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-01",8.63,9,1.12,3700,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":276,"percent_change":1879,"volume":1654,"transactions":9,"vwap":1878},"2025-09-30",8.655,8.959,8.9,1.6,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1882,"change":658,"percent_change":285,"volume":1885,"transactions":9,"vwap":1882},"2025-09-29",8.76,8.78,8.75,2900,{"date":1887,"open":758,"high":1888,"low":1889,"close":1884,"change":147,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1884},"2025-09-26",9.572,8.36,-3.85,11300,{"date":1893,"open":1894,"high":1864,"low":1894,"close":1864,"change":1502,"percent_change":1895,"volume":1853,"transactions":9,"vwap":1864},"2025-09-25",8.191,6.31,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1384,"percent_change":234,"volume":1555,"transactions":9,"vwap":1899},"2025-09-24",8.913,8.56,{"date":1901,"open":1884,"high":1902,"low":1903,"close":758,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":758},"2025-09-23",8.95,8.5,-0.1,-1.14,4000,{"date":1908,"open":1909,"high":1884,"low":1910,"close":1884,"change":305,"percent_change":1911,"volume":1149,"transactions":9,"vwap":1884},"2025-09-22",8.58,8.4,1.74,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1673,"percent_change":525,"volume":1721,"transactions":9,"vwap":1916},"2025-09-19",8.3,8.69,8.6,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1903,"change":1099,"percent_change":1099,"volume":1721,"transactions":9,"vwap":1903},"2025-09-18",8.49,8.735,{"date":1922,"open":1923,"high":1871,"low":1923,"close":1903,"change":1099,"percent_change":1099,"volume":1924,"transactions":9,"vwap":1903},"2025-09-17",8.15,7500,{"date":1926,"open":1927,"high":1915,"low":1928,"close":1903,"change":1559,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1903},"2025-09-16",8.27,8.0059996,1.07,15000,{"date":1932,"open":1933,"high":1916,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-15",8.39,7.7,8.41,0.31,3.83,8200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1612,"percent_change":698,"volume":1944,"transactions":9,"vwap":1943},"2025-09-12",8.26,8.296,8.1,3600,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-11",8.31,9.01,8.99,-0.19,-2.07,22100,{"date":1954,"open":1914,"high":1955,"low":1956,"close":1957,"change":525,"percent_change":898,"volume":1958,"transactions":9,"vwap":1957},"2025-09-10",9.59,8.05,9.18,20900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1962},"2025-09-09",7.375,8,7.258,0.365,4.78,13300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":884,"percent_change":1232,"volume":1262,"transactions":9,"vwap":1972},"2025-09-08",7.17,7.904,7.11,7.635,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-05",7.4,7.88,7.28,7.56,-0.07,-0.92,8400,{"date":1983,"open":1934,"high":1984,"low":1961,"close":1985,"change":1986,"percent_change":1987,"volume":1785,"transactions":9,"vwap":1985},"2025-09-04",8.2,7.63,-0.33,-4.15,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":913,"volume":1141,"transactions":9,"vwap":1992},"2025-09-03",8.01,7.603,7.96,0.045,{"date":1995,"open":1996,"high":1984,"low":1996,"close":1997,"change":1673,"percent_change":934,"volume":1328,"transactions":9,"vwap":1997},"2025-09-02",7.8,7.915,{"date":1999,"open":2000,"high":1923,"low":2001,"close":2002,"change":2003,"percent_change":862,"volume":1216,"transactions":9,"vwap":2002},"2025-08-29",7.74,7.65,7.815,0.025,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1328,"transactions":9,"vwap":2008},"2025-08-28",8.495,7.31,7.79,-0.55,-6.59,{"date":2012,"open":515,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-27",10.49,7.57,8.34,0.038,0.46,81500,{"date":2020,"open":2021,"high":1919,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-26",7.92,7.825,8.302,0.402,5.09,18300,{"date":2028,"open":1992,"high":2029,"low":1978,"close":2030,"change":267,"percent_change":1503,"volume":1775,"transactions":9,"vwap":2030},"2025-08-25",7.99,7.9,{"date":2032,"open":2001,"high":2001,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-22",7.175,7.6,-0.05,-0.65,5700,{"date":2039,"open":2040,"high":2040,"low":814,"close":2001,"change":266,"percent_change":2041,"volume":1256,"transactions":9,"vwap":2001},"2025-08-21",7.925,0.79,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1099,"percent_change":1099,"volume":1262,"transactions":9,"vwap":2045},"2025-08-20",6.95,7.59,{"date":2047,"open":2048,"high":2045,"low":2048,"close":2045,"change":1851,"percent_change":876,"volume":833,"transactions":9,"vwap":2045},"2025-08-19",7.2,{"date":2050,"open":2051,"high":1934,"low":2052,"close":2034,"change":285,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2034},"2025-08-18",6.975,6.657,1.47,20800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-15",7.12,7.52,6.85,7.49,0.4,5.64,7300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1979,"percent_change":256,"volume":2070,"transactions":9,"vwap":2069},"2025-08-14",6.83,7.14,6.745,7.09,14200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":564,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-13",7.5,8.12,6.9,7.16,-8.67,37800,{"date":2080,"open":1984,"high":1916,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-12",7.72,7.84,-0.17,-2.12,20600,{"date":2087,"open":2088,"high":2088,"low":1992,"close":1990,"change":35,"percent_change":2089,"volume":1792,"transactions":9,"vwap":1990},"2025-08-11",8.7,-2.67,{"date":2091,"open":2092,"high":2093,"low":1962,"close":2094,"change":868,"percent_change":1336,"volume":2095,"transactions":9,"vwap":2094},"2025-08-08",8.54,8.55,8.23,16500,{"date":2097,"open":1996,"high":2098,"low":1996,"close":1903,"change":69,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1903},"2025-08-07",8.88,5.85,26700,{"date":2102,"open":2021,"high":1927,"low":1125,"close":2103,"change":1852,"percent_change":977,"volume":2104,"transactions":9,"vwap":2103},"2025-08-06",8.03,21200,{"date":2106,"open":1943,"high":1984,"low":2107,"close":2108,"change":2109,"percent_change":1637,"volume":1833,"transactions":9,"vwap":2108},"2025-08-05",7.85,8.11,0.142,{"date":2111,"open":1962,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1981,"transactions":9,"vwap":2114},"2025-08-04",8.35,7.68,7.968,-0.152,-1.87,{"date":2118,"open":2119,"high":1909,"low":2119,"close":2074,"change":2120,"percent_change":1554,"volume":2121,"transactions":9,"vwap":2074},"2025-08-01",7.86,0.12,12600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1962,"change":1512,"percent_change":2127,"volume":1632,"transactions":9,"vwap":1962},"2025-07-31",8.313,8.765,7.619,-6.32,{"date":2129,"open":2130,"high":1909,"low":2131,"close":2092,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2092},"2025-07-30",7.55,6.99,0.89,11.63,28800,{"date":2136,"open":1984,"high":1984,"low":2034,"close":2001,"change":1950,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2001},"2025-07-29",-2.42,11700,{"date":2140,"open":2141,"high":2142,"low":2014,"close":2082,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2082},"2025-07-28",8.07,8.761,-0.36,-4.39,141600,{"date":2147,"open":2148,"high":2149,"low":1923,"close":1984,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1984},"2025-07-25",10.06,10.655,-2.533,-23.6,123700,{"date":2154,"open":1883,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-24",10.92,8.02,10.733,2.733,34.16,441900,{"date":2162,"open":2163,"high":2163,"low":2164,"close":1962,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1962},"2025-07-23",8.28,7.76,0.414,5.46,31000,{"date":2169,"open":2034,"high":1889,"low":1961,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-22",7.586,-0.264,-3.36,65200,{"date":2175,"open":2156,"high":2088,"low":2176,"close":2107,"change":147,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2107},"2025-07-21",7.576,-4.27,44900,{"date":2180,"open":2181,"high":2182,"low":2030,"close":1984,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1984},"2025-07-18",9.16,9.73,-2.76,-25.18,62200,{"date":2187,"open":1985,"high":1136,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-17",7.01,10.96,3.31,43.27,733800,{"date":2194,"open":2195,"high":1962,"low":2196,"close":2001,"change":2197,"percent_change":1984,"volume":2198,"transactions":9,"vwap":2001},"2025-07-16",7.07,7,0.58,41100,{"date":2200,"open":2201,"high":2201,"low":25,"close":2195,"change":868,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2195},"2025-07-15",7.95,-3.68,20200,{"date":2205,"open":1903,"high":1903,"low":2067,"close":2206,"change":613,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-14",7.34,-11.67,39600,{"date":2210,"open":2073,"high":2211,"low":2212,"close":1947,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1947},"2025-07-11",9.0050001,6.56,0.6,7.78,99000,{"date":2217,"open":1990,"high":2074,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1196,"transactions":9,"vwap":2219},"2025-07-10",7.669,7.71,-0.192,-2.43,{"date":2223,"open":1956,"high":2088,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-09",7.902,-0.768,-8.86,4300,{"date":2229,"open":1927,"high":2230,"low":1996,"close":2231,"change":612,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-08",9.57,8.67,-2.58,4200,{"date":2235,"open":2236,"high":1949,"low":2237,"close":1878,"change":2238,"percent_change":2239,"volume":1798,"transactions":9,"vwap":1878},"2025-07-07",8.905,8.82,0.321,3.74,{"date":2241,"open":1903,"high":1949,"low":1903,"close":2242,"change":2243,"percent_change":1641,"volume":1106,"transactions":9,"vwap":2242},"2025-07-03",8.579,0.019,{"date":2245,"open":2246,"high":2246,"low":1889,"close":1899,"change":1254,"percent_change":2247,"volume":878,"transactions":9,"vwap":1899},"2025-07-02",8.98,-4.68,{"date":2249,"open":1948,"high":1948,"low":2231,"close":2246,"change":658,"percent_change":285,"volume":1291,"transactions":9,"vwap":2246},"2025-07-01",{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-06-30",7.22,9.63,8.97,1.84,25.81,20000,{"date":2259,"open":2048,"high":1871,"low":2099,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-06-27",7.13,-0.29,-3.91,76900,{"date":2265,"open":2266,"high":2267,"low":2131,"close":2268,"change":2202,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-26",10.31,11.34,7.42,-33.15,126900,{"date":2272,"open":2273,"high":2274,"low":1816,"close":2275,"change":956,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-25",12.51,13.29,11.1,-5.93,65300,{"date":2279,"open":1413,"high":2280,"low":2281,"close":1428,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1428},"2025-06-24",11.99,9.22,2.3,24.21,73200,{"date":2286,"open":2287,"high":2288,"low":2156,"close":2289,"change":2290,"percent_change":560,"volume":2291,"transactions":9,"vwap":2289},"2025-06-23",8.24,10,9.5,1.54,202400,{"date":2293,"open":2188,"high":1992,"low":2294,"close":1992,"change":2295,"percent_change":1814,"volume":2296,"transactions":9,"vwap":1992},"2025-06-20",6.45,0.965,69900,{"date":2298,"open":2299,"high":1978,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-18",6.22,6.204,6.995,0.692,10.98,173800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1914,"volume":2312,"transactions":9,"vwap":2310},"2025-06-17",5.94,6.982,5.9,6.303,0.483,78200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-16",4.825,6.17,4.563,5.82,1.11,23.57,254000,{"date":2323,"open":2324,"high":1201,"low":2325,"close":1201,"change":2326,"percent_change":1288,"volume":2327,"transactions":9,"vwap":1201},"2025-06-13",4.33,4.05,0.647,105900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-12",3.75,4.3,3.66,4.063,0.413,11.32,135500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1163,"percent_change":91,"volume":973,"transactions":9,"vwap":2342},"2025-06-11",3.685,3.86,3.61,3.65,{"date":2344,"open":914,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-06-10",3.81,3.602,3.76,0.127,3.5,46700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-06-09",3.59,3.82,3.417,3.633,0.068,1.91,168900,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-06-06",3.96,3.511,3.565,-0.075,-2.06,14400,{"date":2369,"open":914,"high":2370,"low":2341,"close":2371,"change":2016,"percent_change":2372,"volume":973,"transactions":9,"vwap":2371},"2025-06-05",3.799,3.64,1.05,{"date":2374,"open":2375,"high":1937,"low":2375,"close":2346,"change":2376,"percent_change":266,"volume":2377,"transactions":9,"vwap":2346},"2025-06-04",3.505,0.002,36100,{"date":2379,"open":2380,"high":914,"low":2381,"close":2382,"change":1559,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-03",3.53,3.518,3.6,2.56,33700,{"date":2386,"open":2387,"high":2388,"low":1168,"close":1548,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1548},"2025-06-02",3.52,3.84,-0.03,-0.85,84600,{"date":2393,"open":2341,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":371,"volume":1328,"transactions":9,"vwap":2396},"2025-05-30",3.72,3.46,3.54,-0.102,{"date":2399,"open":2400,"high":2401,"low":2382,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-29",3.63,3.92,3.642,-0.168,-4.41,14700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2345,"change":2411,"percent_change":234,"volume":2412,"transactions":9,"vwap":2345},"2025-05-28",3.9,3.955,3.691,-0.04,38600,{"date":2414,"open":1720,"high":2415,"low":2416,"close":2415,"change":853,"percent_change":2288,"volume":2417,"transactions":9,"vwap":2415},"2025-05-27",3.85,3.501,72200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2349,"change":1282,"percent_change":1577,"volume":2423,"transactions":9,"vwap":2349},"2025-05-23",3.378,3.67,3.355,86000,{"date":2425,"open":1548,"high":2382,"low":2426,"close":2427,"change":266,"percent_change":2428,"volume":1030,"transactions":9,"vwap":2427},"2025-05-22",3.36,3.47,1.76,{"date":2430,"open":2431,"high":2421,"low":2432,"close":2433,"change":2434,"percent_change":1428,"volume":2435,"transactions":9,"vwap":2433},"2025-05-21",3.06,2.98,3.41,0.36,260300,{"date":2437,"open":1461,"high":2438,"low":1461,"close":2439,"change":1641,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-20",3.2,3.05,7.77,64900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":159,"percent_change":1624,"volume":2448,"transactions":9,"vwap":2447},"2025-05-19",3.08,3.23,2.76,2.83,85000,{"date":2450,"open":2451,"high":2387,"low":2452,"close":2444,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2444},"2025-05-16",3.35,2.94,-0.209,-6.35,91300,{"date":2457,"open":2458,"high":2353,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-15",3.415,3.25,3.289,-0.161,-4.67,66800,{"date":2465,"open":2466,"high":2382,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-14",3.27,3.114,3.45,0.161,4.9,175100,{"date":2473,"open":2474,"high":2451,"low":2475,"close":2460,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2460},"2025-05-13",3.19,3.1,0.139,4.41,82500,{"date":2480,"open":2481,"high":2466,"low":2482,"close":2483,"change":2035,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-12",3.218,2.9,3.15,-1.56,105500,{"date":2487,"open":2488,"high":2489,"low":1158,"close":2438,"change":267,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2438},"2025-05-09",2.99,3.29,10.34,115100,{"date":2493,"open":544,"high":2494,"low":2495,"close":2482,"change":997,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2482},"2025-05-08",2.92,2.73,6.62,52000,{"date":2499,"open":2500,"high":2432,"low":2501,"close":2502,"change":612,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-07",2.75,2.7,2.72,-7.8,125800,{"date":2506,"open":2507,"high":2488,"low":2507,"close":2508,"change":622,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-06",2.5,2.95,14.79,1658400,{"date":2512,"open":2513,"high":2513,"low":173,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-05",2.68,2.57,-0.06,-2.28,74700,{"date":2519,"open":2520,"high":2521,"low":418,"close":2522,"change":2411,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-02",2.6,2.761,2.63,-1.5,49000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2083,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-01",2.78,3.07,2.66,2.67,-5.99,213500,{"date":2534,"open":1168,"high":1168,"low":2535,"close":1158,"change":1979,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1158},"2025-04-30",2.65,-2.41,91600,{"date":2539,"open":2540,"high":2475,"low":2541,"close":2540,"change":1384,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-04-29",2.91,2.59,-3,128800,{"date":2545,"open":2546,"high":1503,"low":1185,"close":1168,"change":2036,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1168},"2025-04-28",3.13,-17.81,881100,{"date":177,"open":2196,"high":972,"low":2550,"close":2342,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2342},3.22,-3.35,-47.86,1671500]