[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMAX":3,"homepage-market-summary":28,"stock-historical-PMAX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PMAX","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},"Powell Max Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Powell Max Ltd operates as a financial communications platform supporting listed companies and IPO applicants throughout the capital markets lifecycle. Substantially all of the company's revenue is generated from Hong Kong. The group focused on supporting the disclosure, reporting, and transaction needs of corporate clients and their advisors. Its mission is to combine industry knowledge, execution capabilities, and a commitment to service to deliver accurate, timely, and reliable solutions for customers.","53",false,{"close":15,"open":16,"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},0.745,0.7803,0.7291,0.7895,-0.0445,-5.64,229826.968171,978,0.75,52,936305.7734878367,0,524,{"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":175,"period_low":17,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},89.6,663297,242103364.145447,-97.63,"2025-04-25",[181,182,192,203,213,223,234,244,255,264,275,284,294,304,313,324,335,346,357,368,377,387,396,407,416,425,433,441,450,460,469,479,489,497,505,514,521,531,539,548,554,563,570,580,584,591,599,608,616,626,633,640,644,652,660,669,677,685,693,700,705,712,715,722,726,731,736,742,749,757,764,772,779,786,791,798,805,814,820,828,832,837,842,846,850,855,861,866,875,882,889,896,903,907,914,921,927,933,941,948,956,963,969,973,980,988,995,1002,1006,1011,1015,1020,1026,1031,1038,1043,1049,1054,1058,1063,1069,1074,1079,1085,1091,1098,1106,1113,1119,1127,1135,1139,1145,1149,1154,1162,1169,1178,1184,1190,1195,1202,1210,1217,1225,1231,1236,1243,1251,1259,1267,1276,1283,1291,1299,1303,1311,1319,1326,1333,1340,1346,1353,1360,1367,1372,1379,1385,1392,1399,1404,1412,1418,1425,1430,1433,1438,1445,1450,1456,1463,1467,1472,1478,1484,1490,1496,1504,1510,1516,1523,1530,1535,1542,1550,1557,1562,1567,1572,1575,1579,1585,1589,1593,1598,1603,1610,1616,1620,1627,1634,1639,1646,1652,1657,1663,1669,1675,1681,1685,1692,1697,1702,1707,1712,1718,1722,1726,1731,1737,1743,1748,1754,1757,1763,1767,1771,1776,1780,1784,1786,1792,1796,1804,1809,1814,1820,1826,1833,1839,1844,1851,1856,1862,1869,1876,1882,1887,1892,1896,1901,1909,1916,1923,1929,1934,1942,1946,1952,1956,1959,1964,1971,1977,1984,1989,1994,1999,2004,2012,2018,2023,2028,2031,2037,2041,2045,2051,2056,2062,2066,2070,2074,2079,2084,2088,2093,2097,2103,2107,2112,2118,2123,2128,2133,2136,2142,2146,2150,2155,2160,2163,2168,2173,2180,2186,2195,2202,2209,2216,2221,2224,2229,2233,2237,2241,2245,2253,2257,2261,2264,2268,2273,2277,2280,2286,2289,2296,2300,2304,2308,2314,2321,2328,2334,2341,2344,2348,2353,2357,2361,2366,2372,2375,2381,2386,2391,2396,2399,2404,2407,2411,2415,2419,2425],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.8134,0.8135,0.76,-0.0292,-3.57,915665.981534,3821,0.802,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.7958,0.93,0.755,0.8187,-0.0313,-3.68,5116403.940264,17438,0.9263,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.9382,0.8252,0.85,-0.0882,-9.4,341540.4979,1470,0.8564,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",0.88,1.08,0.7967,0.1182,14.41,12469701.713197,47509,0.9498,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.9,0.9086,0.7735,0.82,-0.062,-7.03,310540.5395,1928,0.8468,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",1.07,1.13,0.882,-0.378,-30,819655.312284,4907,1.0405,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",1.77,1.86,1.21,1.26,-0.36,-22.22,17279774.95408,118443,2.0777,{"date":256,"open":257,"high":258,"low":248,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",1.29,1.62,-0.03,-1.82,1852995.200117,11838,1.3998,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",1.02,2.8699,0.96,1.65,0.7365,80.62,56948382.738234,337951,2.0444,{"date":276,"open":172,"high":172,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.8157,0.9135,-0.084,-8.42,66241.636958,325,0.872,{"date":285,"open":195,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",1.04,0.928,0.9975,0.0482,5.08,14040.5367,294,0.9686,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",0.9179,0.9493,0.9128,-0.0075,-0.78,15723.5367,241,0.9232,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",0.8846,0.9568,0.0039,0.41,20136.1376,138,0.9093,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",0.8797,0.9582,0.8707,0.9529,0.0129,1.37,40245.3367,201,0.918,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",0.84,0.9462,0.830001,0.94,0.056,6.33,15976.083839,134,0.9015,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",0.8801,0.909899,0.8546,0.884,-0.0265,-2.91,14511.243774,191,0.879,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",0.9001,0.9265,0.8115,0.9105,-0.0511,-5.31,50754.69,347,0.8887,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",0.9198,1.38,0.81,0.9616,0.0422,4.59,1532655.5207,7790,1.0624,{"date":369,"open":287,"high":195,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",0.8173,0.9194,0.004,0.44,21147.5367,210,0.8866,{"date":378,"open":361,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",0.959,0.805,0.9154,0.0354,4.02,51023.5467,317,0.873,{"date":388,"open":389,"high":215,"low":390,"close":215,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",0.8401,0.8119,0.0167,1.93,17931.5367,248,0.8524,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",0.86,0.885,0.849,0.8633,0.0033,0.38,36456.1626,315,0.8638,{"date":408,"open":409,"high":409,"low":410,"close":398,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",0.899,0.8282,-0.0099,-1.14,20386.854007,348,0.8569,{"date":417,"open":418,"high":268,"low":23,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",0.9255,0.8699,-0.0552,-5.97,53924.944503,413,0.8354,{"date":426,"open":286,"high":286,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",0.9251,-0.1049,-10.18,27282.3367,323,0.9755,{"date":434,"open":435,"high":436,"low":172,"close":109,"change":259,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",1.0281,1.05,-2.83,43840.9367,244,1.0275,{"date":442,"open":443,"high":444,"low":286,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":355,"vwap":449},"2026-08-28",1.1062,1.12,1.06,-0.07,-6.19,42381.5367,1.0835,{"date":451,"open":452,"high":453,"low":454,"close":237,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",1.16,1.1905,1.11,-0.04,-3.42,17732.5367,259,1.1392,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":394,"vwap":468},"2026-08-26",1.24,1.15,1.17,-0.05,-4.1,23396.0798,1.1813,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",1.1824,1.2606,1.22,0.02,1.67,61486.5367,257,1.2312,{"date":480,"open":481,"high":482,"low":464,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",1.23,1.2929,1.2,-0.06,-4.76,19997.7367,263,1.2241,{"date":490,"open":248,"high":491,"low":492,"close":249,"change":474,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",1.28,1.19,1.61,19063.911625,181,1.2313,{"date":498,"open":499,"high":500,"low":483,"close":462,"change":501,"percent_change":361,"volume":502,"transactions":503,"vwap":504},"2026-08-20",1.25,1.3134,0.01,39084.5367,271,1.2467,{"date":506,"open":507,"high":508,"low":237,"close":481,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",1.14,1.2499,0.06,5.13,41243.571,343,1.1779,{"date":515,"open":473,"high":473,"low":266,"close":464,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",-0.01,-0.85,79612.8367,560,1.1267,{"date":522,"open":523,"high":524,"low":454,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",1.54,1.55,1.18,-0.38,-24.36,108858.6367,801,1.2938,{"date":532,"open":533,"high":534,"low":524,"close":535,"change":26,"percent_change":26,"volume":536,"transactions":537,"vwap":538},"2026-08-14",1.57,1.5884,1.56,10587.796594,192,1.5625,{"date":540,"open":523,"high":541,"low":542,"close":535,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",1.615,1.5,-0.09,-5.45,35763.246488,269,1.5563,{"date":549,"open":550,"high":269,"low":524,"close":269,"change":26,"percent_change":26,"volume":551,"transactions":552,"vwap":553},"2026-08-12",1.6116,25655.956039,256,1.5987,{"date":555,"open":556,"high":557,"low":556,"close":269,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",1.59,1.665,0.03,1.85,56800.471404,310,1.6305,{"date":564,"open":258,"high":565,"low":524,"close":258,"change":455,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",1.64,-2.41,15742.1867,174,1.6042,{"date":571,"open":524,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",1.79,1.53,1.66,0.13,8.5,122709.32386,655,1.6859,{"date":581,"open":535,"high":258,"low":573,"close":573,"change":143,"percent_change":63,"volume":582,"transactions":423,"vwap":583},"2026-08-06",25766.584116,1.578,{"date":585,"open":586,"high":565,"low":524,"close":524,"change":516,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",1.5851,-0.64,25922.0367,203,1.58,{"date":592,"open":593,"high":593,"low":535,"close":535,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",1.68,-0.13,-7.69,19252.8367,321,1.6241,{"date":600,"open":565,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",1.69,1.612,0.04,2.42,67958.184265,434,1.6461,{"date":609,"open":610,"high":610,"low":611,"close":269,"change":446,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",1.88,1.51,-4.07,309475.1367,2223,1.7942,{"date":617,"open":618,"high":572,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",1.49,1.43,1.72,0.19,12.42,123665.8082,875,1.6281,{"date":627,"open":628,"high":524,"low":629,"close":573,"change":143,"percent_change":63,"volume":630,"transactions":631,"vwap":632},"2026-07-29",1.518,1.48,19420.87853,327,1.5152,{"date":634,"open":524,"high":635,"low":611,"close":524,"change":143,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",1.6,-1.27,32335.5367,484,1.5455,{"date":641,"open":493,"high":642,"low":533,"close":533,"change":259,"percent_change":78,"volume":643,"transactions":414,"vwap":569},"2026-07-27",1.635,33452.1367,{"date":645,"open":646,"high":646,"low":590,"close":635,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",1.75,-0.18,-10.11,67650.5367,472,1.6298,{"date":653,"open":646,"high":559,"low":654,"close":655,"change":455,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",1.74,1.78,-2.2,42347.673064,458,1.7779,{"date":661,"open":662,"high":663,"low":654,"close":664,"change":501,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",1.8,1.87,1.82,0.55,68859.0253,688,1.7852,{"date":670,"open":671,"high":610,"low":672,"close":673,"change":474,"percent_change":444,"volume":674,"transactions":675,"vwap":676},"2026-07-21",1.76,1.71,1.81,221566.4753,1901,1.7785,{"date":678,"open":679,"high":559,"low":680,"close":572,"change":119,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",1.73,1.7002,-6.28,366682.9732,3814,1.7513,{"date":686,"open":687,"high":688,"low":672,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",2.06,2.13,1.91,0.151,8.58,10003800,{"date":694,"open":601,"high":695,"low":635,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-16",1.769,1.759,0.099,5.96,8682700,{"date":701,"open":258,"high":654,"low":258,"close":574,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":574},"2026-07-15",0.045,2.79,21100,{"date":706,"open":475,"high":707,"low":708,"close":541,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":541},"2026-07-14",1.7,1.593,-0.035,-2.12,18100,{"date":713,"open":574,"high":671,"low":493,"close":269,"change":474,"percent_change":481,"volume":714,"transactions":9,"vwap":269},"2026-07-13",70100,{"date":716,"open":717,"high":718,"low":524,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",1.575,1.63,0.05,3.16,31100,{"date":723,"open":611,"high":258,"low":542,"close":590,"change":603,"percent_change":724,"volume":725,"transactions":9,"vwap":590},"2026-07-09",2.6,46000,{"date":727,"open":601,"high":601,"low":542,"close":523,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":523},"2026-07-08",-0.15,-8.88,69800,{"date":732,"open":673,"high":733,"low":493,"close":601,"change":734,"percent_change":648,"volume":735,"transactions":9,"vwap":601},"2026-07-07",1.869,-0.19,505100,{"date":737,"open":738,"high":739,"low":664,"close":610,"change":509,"percent_change":740,"volume":741,"transactions":9,"vwap":610},"2026-07-06",1.94,1.95,3.3,38300,{"date":743,"open":744,"high":745,"low":574,"close":664,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":664},"2026-07-02",2.16,2.18,-0.33,-15.35,90100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":594,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-01",2.26,2.265,2.09,2.15,-5.7,30700,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":719,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",2.2,2.28,2.17,2.24,18200,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",2.34,2.21,2.23,-0.17,-7.08,16500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":603,"percent_change":601,"volume":778,"transactions":9,"vwap":777},"2026-06-26",2.36,2.44,2.29,2.4,26200,{"date":780,"open":781,"high":782,"low":762,"close":774,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-06-25",2.48,2.68,-0.14,-5.6,71500,{"date":787,"open":604,"high":788,"low":789,"close":788,"change":474,"percent_change":361,"volume":790,"transactions":9,"vwap":788},"2026-06-24",2.5,2.25,58900,{"date":792,"open":793,"high":794,"low":795,"close":781,"change":455,"percent_change":796,"volume":797,"transactions":9,"vwap":781},"2026-06-23",2.47,2.57,2.43,-1.59,66300,{"date":799,"open":759,"high":800,"low":759,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",2.72,2.52,0.25,11.01,264300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",1.98,2.45,1.96,2.27,0.27,13.5,425500,{"date":815,"open":739,"high":753,"low":816,"close":817,"change":69,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-17",1.92,2,3.63,124800,{"date":821,"open":822,"high":823,"low":824,"close":392,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":392},"2026-06-16",2.05,2.1,1.875,-0.23,-10.65,3902000,{"date":829,"open":789,"high":774,"low":687,"close":744,"change":509,"percent_change":830,"volume":831,"transactions":9,"vwap":744},"2026-06-15",2.86,187700,{"date":833,"open":823,"high":789,"low":807,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-06-12",0.12,6.06,644700,{"date":838,"open":610,"high":839,"low":247,"close":807,"change":834,"percent_change":840,"volume":841,"transactions":9,"vwap":807},"2026-06-11",2.38,6.45,4449800,{"date":843,"open":559,"high":807,"low":707,"close":247,"change":543,"percent_change":844,"volume":845,"transactions":9,"vwap":247},"2026-06-10",-4.62,2412200,{"date":847,"open":816,"high":817,"low":679,"close":739,"change":465,"percent_change":848,"volume":849,"transactions":9,"vwap":739},"2026-06-09",-2.5,239700,{"date":851,"open":852,"high":777,"low":689,"close":817,"change":455,"percent_change":853,"volume":854,"transactions":9,"vwap":817},"2026-06-08",2.038,-1.96,621600,{"date":856,"open":857,"high":744,"low":809,"close":858,"change":516,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-05",2.02,2.04,-0.49,47900,{"date":862,"open":688,"high":863,"low":707,"close":822,"change":446,"percent_change":864,"volume":865,"transactions":9,"vwap":822},"2026-06-04",2.146,-3.3,432000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",2.35,2.403,2.07,2.12,-0.29,-12.03,100600,{"date":876,"open":877,"high":724,"low":878,"close":879,"change":728,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-02",2.53,2.3,2.41,-5.86,63500,{"date":883,"open":884,"high":885,"low":801,"close":886,"change":119,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",2.69,2.695,2.56,-4.48,51600,{"date":890,"open":724,"high":891,"low":892,"close":782,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":782},"2026-05-29",2.8,2.55,-0.1,-3.6,127400,{"date":897,"open":808,"high":898,"low":808,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-28",2.95,2.78,0.3,12.1,508300,{"date":904,"open":782,"high":782,"low":781,"close":781,"change":160,"percent_change":905,"volume":906,"transactions":9,"vwap":781},"2026-05-27",-9.16,30600,{"date":908,"open":884,"high":909,"low":910,"close":911,"change":455,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-26",2.85,2.61,2.73,-1.44,37800,{"date":915,"open":916,"high":916,"low":886,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",3.2,2.77,-0.53,-16.06,174300,{"date":922,"open":923,"high":740,"low":724,"close":740,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":740},"2026-05-21",2.675,0.56,20.44,114100,{"date":928,"open":782,"high":929,"low":930,"close":931,"change":558,"percent_change":454,"volume":932,"transactions":9,"vwap":931},"2026-05-20",2.875,2.552,2.74,100800,{"date":934,"open":768,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",2.81,2.14,2.71,0.21,8.4,1060400,{"date":942,"open":943,"high":944,"low":945,"close":788,"change":165,"percent_change":946,"volume":947,"transactions":9,"vwap":788},"2026-05-18",2.97,3,2.374,-21.63,159200,{"date":949,"open":950,"high":951,"low":898,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",3.01,3.35,3.19,0.1,3.24,96700,{"date":957,"open":740,"high":958,"low":959,"close":960,"change":114,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-14",3.48,3.05,3.09,-9.38,338500,{"date":964,"open":724,"high":965,"low":877,"close":966,"change":361,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-13",3.62,3.41,31.15,1490200,{"date":970,"open":877,"high":971,"low":801,"close":724,"change":509,"percent_change":774,"volume":972,"transactions":9,"vwap":724},"2026-05-12",2.88,387400,{"date":974,"open":975,"high":976,"low":759,"close":977,"change":912,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-11",3.49,3.57,2.54,-36.18,1474900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":36,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-08",4.01,4.4,3.76,3.98,-5.24,6783500,{"date":989,"open":990,"high":991,"low":720,"close":992,"change":509,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-07",4.15,4.25,4.2,1.45,4105200,{"date":996,"open":830,"high":997,"low":998,"close":999,"change":857,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-06",4.812,2.51,4.14,95.28,52272100,{"date":1003,"open":759,"high":767,"low":823,"close":871,"change":1004,"percent_change":1005,"volume":725,"transactions":9,"vwap":871},"2026-05-05",-0.08,-3.64,{"date":1007,"open":858,"high":776,"low":857,"close":759,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":759},"2026-05-04",0.16,7.84,73800,{"date":1012,"open":687,"high":878,"low":857,"close":858,"change":543,"percent_change":1013,"volume":1014,"transactions":9,"vwap":858},"2026-05-01",-4.23,128400,{"date":1016,"open":738,"high":688,"low":816,"close":688,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":688},"2026-04-30",0.14,7.04,44300,{"date":1021,"open":745,"high":745,"low":1022,"close":1023,"change":734,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",1.9,1.99,-8.72,99900,{"date":1027,"open":762,"high":1028,"low":688,"close":745,"change":594,"percent_change":1029,"volume":1030,"transactions":9,"vwap":745},"2026-04-28",2.33,-5.63,118400,{"date":1032,"open":1028,"high":1033,"low":1034,"close":1035,"change":446,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-27",2.39,2.243,2.31,-2.94,55500,{"date":1039,"open":892,"high":892,"low":751,"close":839,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":839},"2026-04-24",-0.16,-6.3,154900,{"date":1044,"open":1045,"high":899,"low":810,"close":977,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":977},"2026-04-23",2.32,0.15,6.28,448200,{"date":1050,"open":760,"high":879,"low":759,"close":1033,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1033},"2026-04-22",0.11,4.82,184200,{"date":1055,"open":1056,"high":724,"low":754,"close":760,"change":501,"percent_change":373,"volume":1057,"transactions":9,"vwap":760},"2026-04-21",2.225,375600,{"date":1059,"open":810,"high":1035,"low":871,"close":810,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":810},"2026-04-20",-0.26,-10.28,163000,{"date":1064,"open":759,"high":1065,"low":823,"close":877,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":877},"2026-04-17",2.94,0.32,14.48,430300,{"date":1070,"open":753,"high":1071,"low":817,"close":767,"change":143,"percent_change":1072,"volume":1073,"transactions":9,"vwap":767},"2026-04-16",2.22,-0.9,328810,{"date":1075,"open":1035,"high":777,"low":1076,"close":768,"change":517,"percent_change":1077,"volume":1078,"transactions":9,"vwap":768},"2026-04-15",2.11,-27.6,412320,{"date":1080,"open":1081,"high":1081,"low":971,"close":1082,"change":250,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-14",3.17,3.08,-10.47,197920,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":484,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-13",3.12,3.44,-1.71,247550,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":79,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",3.92,3.31,3.5,-18.41,632880,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-09",4.8,3.85,4.29,0.59,15.95,10345330,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":767,"volume":1112,"transactions":9,"vwap":1110},"2026-04-08",3.78,3.95,3.7,0.08,1505100,{"date":1114,"open":1115,"high":1108,"low":965,"close":965,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":965},"2026-04-07",3.66,-0.11,-2.95,12140,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":465,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-06",3.65,3.88,3.54,3.73,-1.32,34160,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1108,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1108},"2026-04-02",3.07,4.48,3.02,0.69,22.33,121250,{"date":1136,"open":1087,"high":1087,"low":935,"close":960,"change":474,"percent_change":1137,"volume":1138,"transactions":9,"vwap":960},"2026-04-01",0.65,38820,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1129,"change":594,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1129},"2026-03-31",3.33,2.9,-4.06,27880,{"date":1146,"open":1147,"high":1147,"low":1129,"close":916,"change":734,"percent_change":784,"volume":1148,"transactions":9,"vwap":916},"2026-03-30",3.4,13810,{"date":1150,"open":1151,"high":1151,"low":740,"close":1152,"change":501,"percent_change":900,"volume":1153,"transactions":9,"vwap":1152},"2026-03-27",3.43,3.39,18090,{"date":1155,"open":1147,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-26",3.53,3.37,3.38,-0.27,-7.4,17790,{"date":1163,"open":1164,"high":1165,"low":740,"close":1121,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1121},"2026-03-25",3.9,4.06,-0.43,-10.54,44400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-24",4.17,4.3,3.83,4.08,-0.28,-6.42,121180,{"date":1179,"open":1147,"high":1180,"low":1147,"close":1181,"change":86,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-23",4.97,4.36,26.38,2856150,{"date":1185,"open":1152,"high":958,"low":1186,"close":1187,"change":465,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",3.34,3.45,-1.43,23460,{"date":1191,"open":1187,"high":1192,"low":1147,"close":1095,"change":1175,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1095},"2026-03-19",3.74,-7.41,97090,{"date":1196,"open":1197,"high":1198,"low":1121,"close":1108,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1108},"2026-03-18",4.13,4.26,-1.03,-21.41,146450,{"date":1203,"open":1204,"high":1205,"low":383,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-17",5.2,5.21,4.81,-1.19,-19.83,3098340,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1111,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-16",5.71,6.04,6,1.35,3450,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":455,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-13",6.05,6.16,5.9,5.92,-0.67,4420,{"date":1226,"open":1227,"high":1227,"low":1228,"close":698,"change":746,"percent_change":1229,"volume":1230,"transactions":9,"vwap":698},"2026-03-12",6.4,5.95,-5.25,10320,{"date":1232,"open":840,"high":840,"low":1233,"close":1234,"change":516,"percent_change":1040,"volume":1235,"transactions":9,"vwap":1234},"2026-03-11",6.24,6.29,10420,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-10",8.07,6.3,-1.81,-22.32,49520,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-09",11.9,7.15,8.11,-4.19,-34.07,64350,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1041,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-06",12,13.6,11.2,12.3,-33.87,45950,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-05",18.9,21.32,18.6,-0.7,-3.63,1200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-04",19.7,20.69,18,19.3,-1.1,-5.39,3340,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":79,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-03",20,21.2,20.4,-3.73,930,{"date":1284,"open":1285,"high":1286,"low":1278,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-02",20.7,21.4,21.19,-0.41,-1.9,1420,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1294},"2026-02-27",21.5,21.6,21.1,-0.6,-2.7,300,{"date":1300,"open":1293,"high":1301,"low":1293,"close":1301,"change":900,"percent_change":320,"volume":1302,"transactions":9,"vwap":1301},"2026-02-26",22.2,290,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-25",22.4,23,21.9,-0.4,-1.79,350,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-24",23.1,23.4,22.3,-1.07,-4.58,650,{"date":1320,"open":1321,"high":1322,"low":1306,"close":1323,"change":517,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-23",24,24.3,23.37,-3.51,1100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1040,"percent_change":50,"volume":1332,"transactions":9,"vwap":1331},"2026-02-20",24.6,24.8,24.2,24.22,1130,{"date":1334,"open":1322,"high":1335,"low":1322,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-19",25.1,24.38,-0.82,-3.25,720,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1342,"change":172,"percent_change":1197,"volume":1345,"transactions":9,"vwap":1342},"2026-02-18",25.2,26.7,24.15,4430,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1330,"change":1111,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1330},"2026-02-17",25.3,26.040001,23.2,0.33,1240,{"date":1354,"open":1355,"high":1356,"low":1306,"close":1357,"change":266,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-13",23.8,25.030001,24.12,4.42,5390,{"date":1361,"open":1362,"high":1363,"low":1306,"close":1313,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1313},"2026-02-12",24.9,25.7,-1.5,-6.1,3910,{"date":1368,"open":1369,"high":1369,"low":1350,"close":1328,"change":1370,"percent_change":228,"volume":1371,"transactions":9,"vwap":1328},"2026-02-11",26.3,0.2,880,{"date":1373,"open":1348,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-10",26,24.4,-1.6,-6.15,530,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1374,"change":893,"percent_change":526,"volume":1384,"transactions":9,"vwap":1374},"2026-02-09",26.8,28.1,24.87,610,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":823,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-06",24.1,28,26.1,8.75,2630,{"date":1393,"open":1394,"high":1395,"low":1321,"close":1321,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1321},"2026-02-05",25.6,29.37,-0.8,-3.23,5050,{"date":1400,"open":1401,"high":1401,"low":1329,"close":1329,"change":1297,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1329},"2026-02-04",27.6,-9.82,1030,{"date":1405,"open":1406,"high":1407,"low":1343,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-03",29.7,30.2,27.5,-2.3,-7.72,2130,{"date":1413,"open":1414,"high":1415,"low":1388,"close":1416,"change":26,"percent_change":26,"volume":1417,"transactions":9,"vwap":1416},"2026-02-02",29.9,30.4,29.8,8320,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1416,"change":891,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1416},"2026-01-30",25.8,31.22,25.5,10.37,19570,{"date":1426,"open":1322,"high":1382,"low":1301,"close":1427,"change":823,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",27,8.43,28630,{"date":1431,"open":1335,"high":1394,"low":1375,"close":1362,"change":99,"percent_change":1207,"volume":1432,"transactions":9,"vwap":1362},"2026-01-28",2310,{"date":1434,"open":1435,"high":1436,"low":1375,"close":1342,"change":26,"percent_change":26,"volume":1437,"transactions":9,"vwap":1342},"2026-01-27",25.4,25.61,1480,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1342,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1342},"2026-01-26",26.4,24.7,-1.2,-4.55,2320,{"date":1446,"open":1389,"high":1343,"low":1447,"close":1440,"change":1448,"percent_change":392,"volume":1449,"transactions":9,"vwap":1440},"2026-01-23",25,0.5,2600,{"date":1451,"open":1435,"high":1452,"low":1335,"close":1453,"change":99,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-22",26.6,25.9,-1.15,5330,{"date":1457,"open":1458,"high":1459,"low":1305,"close":1460,"change":891,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-21",22.5,26.75,26.2,11.97,11470,{"date":1464,"open":1307,"high":1362,"low":1295,"close":1314,"change":900,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1314},"2026-01-20",1.3,7470,{"date":1468,"open":1447,"high":1447,"low":1469,"close":1313,"change":1470,"percent_change":710,"volume":1471,"transactions":9,"vwap":1313},"2026-01-16",23.049999,-0.5,5070,{"date":1473,"open":1474,"high":1343,"low":1301,"close":1475,"change":1476,"percent_change":620,"volume":1477,"transactions":9,"vwap":1475},"2026-01-15",23.5,23.6,0.4,21350,{"date":1479,"open":1315,"high":1480,"low":1286,"close":1350,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1350},"2026-01-14",24.79,-2.1,-8.3,35810,{"date":1485,"open":1486,"high":1374,"low":1486,"close":1348,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1348},"2026-01-13",19,7.3,40.56,1971260,{"date":1491,"open":1492,"high":1263,"low":1493,"close":1271,"change":1494,"percent_change":1187,"volume":1495,"transactions":9,"vwap":1271},"2026-01-12",17.7,17.45,0.6,3420,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":953,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-09",17.5,17.6,17.3,17.4,0.58,3100,{"date":1505,"open":1499,"high":1506,"low":1507,"close":1500,"change":148,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1500},"2026-01-08",17.8,17.1,-1.98,1960,{"date":1511,"open":1500,"high":1512,"low":1513,"close":1514,"change":1046,"percent_change":398,"volume":1515,"transactions":9,"vwap":1514},"2026-01-07",17.89,16.5,17.65,5830,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1498,"change":1376,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1498},"2026-01-06",18.7,18.72,17,-8.38,5870,{"date":1524,"open":1280,"high":1525,"low":1526,"close":1527,"change":1396,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-05",20.48,18.8,19.1,-4.02,2920,{"date":1531,"open":1269,"high":1278,"low":1486,"close":1532,"change":662,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-02",19.9,9.94,2960,{"date":1536,"open":1537,"high":1538,"low":1498,"close":1539,"change":1442,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-31",19.5,22.9,18.1,-6.22,3310,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1272,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1272},"2025-12-30",22.8,22.88,19.2,-3.4,-14.98,7380,{"date":1551,"open":1388,"high":1388,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-29",22.6,22.7,-4.7,-17.15,4760,{"date":1558,"open":1389,"high":1559,"low":1389,"close":1560,"change":1476,"percent_change":629,"volume":1561,"transactions":9,"vwap":1560},"2025-12-26",29.45,27.4,6050,{"date":1563,"open":1435,"high":1564,"low":1435,"close":1427,"change":788,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1427},"2025-12-24",28.4,10.2,4060,{"date":1568,"open":1313,"high":1447,"low":1313,"close":1569,"change":707,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-23",24.5,7.46,2430,{"date":1573,"open":1313,"high":1350,"low":1458,"close":1544,"change":1448,"percent_change":762,"volume":1574,"transactions":9,"vwap":1544},"2025-12-22",2490,{"date":1576,"open":1306,"high":1475,"low":1315,"close":1315,"change":1476,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1315},"2025-12-19",1.83,1970,{"date":1580,"open":1581,"high":1553,"low":1582,"close":1307,"change":1296,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1307},"2025-12-18",22,21.7,-2.67,3000,{"date":1586,"open":1552,"high":1321,"low":1305,"close":1458,"change":1470,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1458},"2025-12-17",-2.17,3280,{"date":1590,"open":1314,"high":1328,"low":1306,"close":1306,"change":1470,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1306},"2025-12-16",-2.13,1520,{"date":1594,"open":1343,"high":1381,"low":1595,"close":1474,"change":1297,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1474},"2025-12-15",22.95,-10.31,5010,{"date":1599,"open":1381,"high":1600,"low":1460,"close":1460,"change":1072,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1460},"2025-12-12",28.43,-3.32,2480,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1273,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-11",28.82,29.6,27.1,-3.9,3530,{"date":1611,"open":1612,"high":1406,"low":1460,"close":1613,"change":823,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-10",27.2,28.2,8.05,6420,{"date":1617,"open":1394,"high":1388,"low":1435,"close":1389,"change":1442,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1389},"2025-12-09",-4.4,5630,{"date":1621,"open":1622,"high":1622,"low":1607,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-08",33.4,27.3,-5.8,-17.52,14830,{"date":1628,"open":1408,"high":1629,"low":1435,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-05",33.5,33.099998,3.8,12.97,40900,{"date":1635,"open":1408,"high":1406,"low":1389,"close":1636,"change":1637,"percent_change":935,"volume":1638,"transactions":9,"vwap":1636},"2025-12-04",29.3,0.8,51190,{"date":1640,"open":1641,"high":1415,"low":1435,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-03",29.2,28.5,5.8,25.55,2219430,{"date":1647,"open":1648,"high":1569,"low":1649,"close":1553,"change":1204,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1553},"2025-12-02",18.42,18.2,29.71,969870,{"date":1653,"open":1654,"high":1654,"low":1507,"close":1498,"change":1072,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1498},"2025-12-01",18.4,-4.89,2290,{"date":1658,"open":1659,"high":1660,"low":1513,"close":1654,"change":1022,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1654},"2025-11-28",17.2,18.48,11.52,2690,{"date":1664,"open":1665,"high":1520,"low":1666,"close":1513,"change":1494,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1513},"2025-11-26",16.9,15.9,3.77,3980,{"date":1670,"open":1501,"high":1671,"low":1672,"close":1666,"change":1264,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1666},"2025-11-25",17.55,15.6,-4.22,2900,{"date":1676,"open":1500,"high":1500,"low":1677,"close":1678,"change":1448,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-24",16.1,16.6,3.11,1870,{"date":1682,"open":1665,"high":1665,"low":1683,"close":1677,"change":900,"percent_change":1022,"volume":1684,"transactions":9,"vwap":1677},"2025-11-21",16,6040,{"date":1686,"open":1532,"high":1532,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-20",15.7,15.8,-2.4,-13.19,1700,{"date":1693,"open":1278,"high":1278,"low":1649,"close":1649,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1649},"2025-11-19",-1.72,-8.63,1360,{"date":1698,"open":1278,"high":1278,"low":1518,"close":1699,"change":834,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-18",19.92,0.61,800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1476,"percent_change":687,"volume":1578,"transactions":9,"vwap":1705},"2025-11-17",19.4,19.8,18.3,{"date":1708,"open":1709,"high":1709,"low":1706,"close":1704,"change":1264,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1704},"2025-11-14",21,-3.48,2820,{"date":1713,"open":1714,"high":1286,"low":1278,"close":1715,"change":1273,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-13",20.8,20.1,-5.19,2780,{"date":1719,"open":1314,"high":1314,"low":1279,"close":1279,"change":1720,"percent_change":447,"volume":1721,"transactions":9,"vwap":1279},"2025-11-12",-1.4,1690,{"date":1723,"open":1552,"high":1475,"low":1305,"close":1552,"change":172,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1552},"2025-11-11",4.63,1010,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1294,"change":26,"percent_change":26,"volume":1730,"transactions":9,"vwap":1294},"2025-11-10",20.5,22.049999,2370,{"date":1732,"open":1279,"high":1733,"low":1728,"close":1294,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1294},"2025-11-07",21.8,-0.2,-0.92,2140,{"date":1738,"open":1458,"high":1739,"low":1740,"close":1733,"change":1264,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1733},"2025-11-06",22.79,21.26,-3.11,2400,{"date":1744,"open":1321,"high":1387,"low":1745,"close":1458,"change":1072,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1458},"2025-11-05",22.41,-3.85,900,{"date":1749,"open":1342,"high":1342,"low":1750,"close":1314,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1314},"2025-11-04",23.3,-1.8,-7.14,3040,{"date":1755,"open":1342,"high":1440,"low":1447,"close":1342,"change":1476,"percent_change":493,"volume":1756,"transactions":9,"vwap":1342},"2025-11-03",2800,{"date":1758,"open":1420,"high":1759,"low":1330,"close":1329,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1329},"2025-10-31",26.5,-1,-3.88,3190,{"date":1764,"open":1388,"high":1388,"low":1435,"close":1420,"change":1376,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1420},"2025-10-30",-5.84,2950,{"date":1768,"open":1607,"high":1769,"low":1452,"close":1560,"change":1494,"percent_change":762,"volume":1770,"transactions":9,"vwap":1560},"2025-10-29",29,14600,{"date":1772,"open":1427,"high":1773,"low":1343,"close":1381,"change":953,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1381},"2025-10-28",27.95,0.37,3510,{"date":1777,"open":1613,"high":1778,"low":1342,"close":1343,"change":1370,"percent_change":23,"volume":1779,"transactions":9,"vwap":1343},"2025-10-27",30.3,19790,{"date":1781,"open":1394,"high":1606,"low":1394,"close":1759,"change":1782,"percent_change":937,"volume":1783,"transactions":9,"vwap":1759},"2025-10-24",0.7,5120,{"date":1785,"open":1453,"high":1381,"low":1422,"close":1420,"change":1476,"percent_change":533,"volume":1717,"transactions":9,"vwap":1420},"2025-10-23",{"date":1787,"open":1612,"high":1788,"low":1435,"close":1435,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1435},"2025-10-22",27.65,-1.7,-6.27,4700,{"date":1793,"open":1606,"high":1606,"low":1607,"close":1607,"change":1297,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1607},"2025-10-21",-9.06,6710,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1416,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1416},"2025-10-20",29.4,30.7,28.9,1.4,4.93,4400,{"date":1805,"open":1427,"high":1806,"low":1389,"close":1564,"change":225,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1564},"2025-10-17",30.5,3.27,8560,{"date":1810,"open":1636,"high":1811,"low":1408,"close":1408,"change":1481,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1408},"2025-10-16",31.99,-7.09,13140,{"date":1815,"open":1564,"high":1816,"low":1817,"close":1606,"change":1470,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1606},"2025-10-15",32.5,28.32,-1.66,28920,{"date":1821,"open":1415,"high":1822,"low":1759,"close":1823,"change":1160,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-14",31.2,30.1,-19.73,65560,{"date":1827,"open":1828,"high":24,"low":1622,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-13",50.2,37.5,11.6,44.79,2568070,{"date":1834,"open":1408,"high":1835,"low":1836,"close":1453,"change":848,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1453},"2025-10-10",28.8,24.43,-8.8,222740,{"date":1840,"open":1822,"high":1822,"low":1335,"close":1564,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1564},"2025-10-09",-1.85,-6.12,10370,{"date":1845,"open":1846,"high":1847,"low":1382,"close":1848,"change":207,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-08",30,34.9,30.25,2.89,15350,{"date":1852,"open":1348,"high":1853,"low":1328,"close":1798,"change":1470,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1798},"2025-10-07",33.3,-1.67,36180,{"date":1857,"open":1581,"high":1858,"low":1733,"close":1414,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1414},"2025-10-06",31.5,6.86,29.77,39230,{"date":1863,"open":1864,"high":1350,"low":1865,"close":1866,"change":593,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-03",22.48,22.08,23.040001,7.87,6988,{"date":1870,"open":1279,"high":1871,"low":1279,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-02",22.16,21.36,-0.96,-4.3,2159,{"date":1877,"open":1865,"high":1878,"low":1714,"close":1879,"change":1111,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-01",22.72,22.32,0.36,1620,{"date":1883,"open":1884,"high":1884,"low":1714,"close":1885,"change":1111,"percent_change":1880,"volume":1886,"transactions":9,"vwap":1885},"2025-09-30",23.12,22.24,2124,{"date":1888,"open":1879,"high":1544,"low":1889,"close":1871,"change":1040,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1871},"2025-09-29",21.76,-0.72,2175,{"date":1893,"open":1305,"high":1894,"low":1294,"close":1879,"change":924,"percent_change":794,"volume":1895,"transactions":9,"vwap":1879},"2025-09-26",22.56,2995,{"date":1897,"open":1879,"high":1544,"low":1546,"close":1889,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1889},"2025-09-25",-3.84,-15,4961,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1394,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1394},"2025-09-24",24.72,25.84,23.52,1.52,6.31,4923,{"date":1910,"open":1350,"high":1911,"low":1350,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-23",24.56,24.08,-0.56,-2.27,4616,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":587,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-22",26.32,23.44,24.64,-2.53,3699,{"date":1924,"open":1925,"high":1926,"low":1350,"close":1927,"change":924,"percent_change":810,"volume":1928,"transactions":9,"vwap":1927},"2025-09-19",24.24,27.92,25.28,29140,{"date":1930,"open":1931,"high":1903,"low":1350,"close":1903,"change":215,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1903},"2025-09-18",23.68,3.69,1299,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1066,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-17",23.28,23.92,22.96,23.84,1.36,1015,{"date":1943,"open":1944,"high":1911,"low":1936,"close":1905,"change":1066,"percent_change":360,"volume":1945,"transactions":9,"vwap":1905},"2025-09-16",24.48,2316,{"date":1947,"open":1948,"high":1911,"low":1866,"close":1350,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1350},"2025-09-15",24.16,-1.36,-5.54,1750,{"date":1953,"open":1375,"high":1342,"low":1321,"close":1911,"change":1040,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1911},"2025-09-12",-0.65,3383,{"date":1957,"open":1321,"high":1342,"low":1544,"close":1903,"change":26,"percent_change":26,"volume":1958,"transactions":9,"vwap":1903},"2025-09-11",13451,{"date":1960,"open":1294,"high":1342,"low":1294,"close":1903,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1903},"2025-09-10",3.28,15.3,18430,{"date":1965,"open":1966,"high":1294,"low":1967,"close":1968,"change":1969,"percent_change":1082,"volume":1970,"transactions":9,"vwap":1968},"2025-09-09",21.52,20.56,21.44,0.64,8104,{"date":1972,"open":1973,"high":1294,"low":1974,"close":1714,"change":1040,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1714},"2025-09-08",20.96,20.16,-0.76,4613,{"date":1978,"open":1979,"high":1980,"low":1519,"close":1973,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1973},"2025-09-05",19.36,21.92,-2.24,-9.66,9975,{"date":1985,"open":1394,"high":1986,"low":1546,"close":1350,"change":1689,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1350},"2025-09-04",26.16,-9.37,18286,{"date":1990,"open":1991,"high":1991,"low":1394,"close":1394,"change":1396,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1394},"2025-09-03",26.72,-3.03,9086,{"date":1995,"open":1996,"high":1440,"low":1948,"close":1440,"change":483,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1440},"2025-09-02",24.96,4.76,136905,{"date":2000,"open":1440,"high":1817,"low":1342,"close":1342,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1342},"2025-08-29",-2.32,-8.43,7055,{"date":2005,"open":2006,"high":1415,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-28",26.88,26.64,27.52,-1.12,-3.91,24063,{"date":2013,"open":1394,"high":2014,"low":1350,"close":2015,"change":762,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-27",36.8,28.64,8.48,233219,{"date":2019,"open":1612,"high":1641,"low":1440,"close":1440,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1440},"2025-08-26",-2.8,-9.59,5266,{"date":2024,"open":1612,"high":1415,"low":2025,"close":1641,"change":1045,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1641},"2025-08-25",26.48,8.63,2953,{"date":2029,"open":1401,"high":1835,"low":1321,"close":2006,"change":1111,"percent_change":900,"volume":2030,"transactions":9,"vwap":2006},"2025-08-22",3846,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1381,"change":1913,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1381},"2025-08-21",26.56,29.76,-2.05,1215,{"date":2038,"open":1835,"high":1835,"low":1381,"close":2039,"change":1008,"percent_change":1103,"volume":2040,"transactions":9,"vwap":2039},"2025-08-20",27.36,1879,{"date":2042,"open":1440,"high":1415,"low":2043,"close":1612,"change":1906,"percent_change":1222,"volume":2044,"transactions":9,"vwap":1612},"2025-08-19",25.040001,9548,{"date":2046,"open":2047,"high":2007,"low":1912,"close":2048,"change":155,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-18",25.92,25.68,-0.93,1393,{"date":2052,"open":2053,"high":1612,"low":2053,"close":2047,"change":2054,"percent_change":195,"volume":2055,"transactions":9,"vwap":2047},"2025-08-15",25.76,0.24,1914,{"date":2057,"open":1401,"high":2058,"low":1321,"close":2048,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2048},"2025-08-14",27.84,-2.56,-9.07,2849,{"date":2063,"open":2039,"high":1835,"low":2039,"close":2064,"change":26,"percent_change":26,"volume":2065,"transactions":9,"vwap":2064},"2025-08-13",28.24,578,{"date":2067,"open":1388,"high":2068,"low":2039,"close":2064,"change":1040,"percent_change":1913,"volume":2069,"transactions":9,"vwap":2064},"2025-08-12",28.88,844,{"date":2071,"open":2072,"high":2073,"low":1388,"close":1564,"change":587,"percent_change":656,"volume":1933,"transactions":9,"vwap":1564},"2025-08-11",28.16,30.32,{"date":2075,"open":2015,"high":1846,"low":1612,"close":2076,"change":114,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-08",29.040001,-1.09,2108,{"date":2080,"open":2081,"high":2081,"low":1835,"close":2082,"change":1008,"percent_change":665,"volume":2083,"transactions":9,"vwap":2082},"2025-08-07",30.8,29.36,2109,{"date":2085,"open":1835,"high":2086,"low":1835,"close":1641,"change":1890,"percent_change":566,"volume":2087,"transactions":9,"vwap":1641},"2025-08-06",29.68,1305,{"date":2089,"open":2090,"high":2090,"low":2086,"close":2091,"change":1040,"percent_change":918,"volume":2092,"transactions":9,"vwap":2091},"2025-08-05",30.16,29.92,1038,{"date":2094,"open":1822,"high":1822,"low":1641,"close":2095,"change":1066,"percent_change":216,"volume":2096,"transactions":9,"vwap":2095},"2025-08-04",30.08,1301,{"date":2098,"open":2099,"high":2100,"low":2015,"close":2034,"change":587,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2034},"2025-08-01",30.72,31.040001,-2.11,2563,{"date":2104,"open":1606,"high":2105,"low":1606,"close":1415,"change":26,"percent_change":26,"volume":2106,"transactions":9,"vwap":1415},"2025-07-31",32,894,{"date":2108,"open":2105,"high":2109,"low":2072,"close":1415,"change":2059,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1415},"2025-07-30",32.96,-7.77,1735,{"date":2113,"open":2114,"high":2115,"low":2109,"close":2109,"change":1008,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2109},"2025-07-29",33.68,34.4,0.49,3901,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":26,"percent_change":26,"volume":2122,"transactions":9,"vwap":2121},"2025-07-28",34.64,32.8,3171,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2121,"change":26,"percent_change":26,"volume":2127,"transactions":9,"vwap":2121},"2025-07-25",33.6,31.52,2698,{"date":2129,"open":2130,"high":2131,"low":2081,"close":2121,"change":1637,"percent_change":788,"volume":2132,"transactions":9,"vwap":2121},"2025-07-24",31.68,34,5338,{"date":2134,"open":1415,"high":2121,"low":1415,"close":2105,"change":1873,"percent_change":342,"volume":2135,"transactions":9,"vwap":2105},"2025-07-23",2835,{"date":2137,"open":1415,"high":2138,"low":2139,"close":2109,"change":886,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2109},"2025-07-22",34.56,29.84,8.42,17783,{"date":2143,"open":2091,"high":1415,"low":1835,"close":1415,"change":1476,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1415},"2025-07-21",1.33,3401,{"date":2147,"open":2090,"high":2081,"low":2034,"close":1846,"change":1396,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1846},"2025-07-18",-2.6,2589,{"date":2151,"open":2034,"high":2152,"low":1388,"close":2081,"change":2153,"percent_change":590,"volume":2154,"transactions":9,"vwap":2081},"2025-07-17",31.92,0.48,4934,{"date":2156,"open":2139,"high":2100,"low":1641,"close":2073,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2073},"2025-07-16",-0.88,-2.82,2810,{"date":2161,"open":2105,"high":2105,"low":2068,"close":1822,"change":215,"percent_change":1142,"volume":2162,"transactions":9,"vwap":1822},"2025-07-15",4293,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2073,"change":1004,"percent_change":1060,"volume":2167,"transactions":9,"vwap":2073},"2025-07-14",32.4,29.52,2015,{"date":2169,"open":2166,"high":2170,"low":2166,"close":1415,"change":215,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1415},"2025-07-11",31.76,2.98,7019,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2166,"change":1008,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2166},"2025-07-10",28.96,30.24,28.56,0.54,5411,{"date":2181,"open":2182,"high":2126,"low":2015,"close":2082,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2082},"2025-07-09",31.36,-3.36,-10.27,13550,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-08",33.2,34.8,31.28,32.72,-4.08,-11.09,16933,{"date":2196,"open":2121,"high":2197,"low":2198,"close":2014,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2014},"2025-07-07",39.2,30.48,-4.24,-10.33,118818,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1906,"percent_change":1101,"volume":2208,"transactions":9,"vwap":2207},"2025-07-03",38,42.4,37.92,41.040001,33598,{"date":2210,"open":2197,"high":2211,"low":2212,"close":2213,"change":800,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-02",41.6,35.6,39.52,7.39,150200,{"date":2217,"open":2175,"high":2197,"low":2175,"close":2014,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2014},"2025-07-01",6.48,21.37,67250,{"date":2222,"open":2086,"high":2190,"low":2166,"close":2073,"change":155,"percent_change":79,"volume":2223,"transactions":9,"vwap":2073},"2025-06-30",1306,{"date":2225,"open":1835,"high":2226,"low":1835,"close":2227,"change":1949,"percent_change":2228,"volume":1266,"transactions":9,"vwap":2227},"2025-06-27",31.6,30.56,-4.26,{"date":2230,"open":2182,"high":2121,"low":2227,"close":2152,"change":1308,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2152},"2025-06-26",-1.24,1541,{"date":2234,"open":2235,"high":2236,"low":2081,"close":2236,"change":1040,"percent_change":859,"volume":1721,"transactions":9,"vwap":2236},"2025-06-25",31.44,32.32,{"date":2238,"open":2082,"high":2239,"low":2082,"close":2239,"change":26,"percent_change":26,"volume":2240,"transactions":9,"vwap":2239},"2025-06-24",32.48,2025,{"date":2242,"open":2081,"high":2121,"low":1564,"close":2239,"change":635,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2239},"2025-06-23",5.18,6036,{"date":2246,"open":2176,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-20",33.52,29.28,30.88,2.64,9.35,52721,{"date":2254,"open":1835,"high":2091,"low":2072,"close":2064,"change":2001,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2064},"2025-06-18",-7.59,18688,{"date":2258,"open":1641,"high":2227,"low":2175,"close":2227,"change":1008,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2227},"2025-06-17",0.53,2435,{"date":2262,"open":1564,"high":1415,"low":2072,"close":1415,"change":286,"percent_change":1123,"volume":2263,"transactions":9,"vwap":1415},"2025-06-16",2151,{"date":2265,"open":1606,"high":1415,"low":1641,"close":2082,"change":1308,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2082},"2025-06-13",-1.34,2113,{"date":2269,"open":2081,"high":2235,"low":2072,"close":2034,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2034},"2025-06-12",-1.92,-6.06,9219,{"date":2274,"open":1822,"high":2165,"low":1415,"close":2130,"change":2009,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2130},"2025-06-11",-3.41,5046,{"date":2278,"open":2125,"high":2125,"low":2226,"close":2121,"change":924,"percent_change":654,"volume":2279,"transactions":9,"vwap":2121},"2025-06-10",4176,{"date":2281,"open":2188,"high":2247,"low":2226,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-06-09",32.24,-1.28,-3.82,2618,{"date":2287,"open":1606,"high":2247,"low":1606,"close":2247,"change":1111,"percent_change":2054,"volume":2288,"transactions":9,"vwap":2247},"2025-06-06",5708,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":1873,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-05",35.2,32.080002,33.44,-2.79,8955,{"date":2297,"open":2282,"high":2115,"low":2190,"close":2115,"change":635,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2115},"2025-06-04",4.88,8948,{"date":2301,"open":2236,"high":2115,"low":2236,"close":2121,"change":1689,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2121},"2025-06-03",-6.82,9319,{"date":2305,"open":2115,"high":2291,"low":2105,"close":2291,"change":1087,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2291},"2025-06-02",9.73,14003,{"date":2309,"open":2125,"high":2310,"low":2081,"close":2292,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2292},"2025-05-30",37.44,-3.44,-9.68,23816,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":466,"volume":2320,"transactions":9,"vwap":2318},"2025-05-29",34.16,46.16,35.52,-1.52,108004,{"date":2322,"open":2323,"high":2324,"low":2125,"close":2325,"change":1233,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-28",38.88,41.84,37.040001,20.26,588230,{"date":2329,"open":2330,"high":2330,"low":2073,"close":2081,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2081},"2025-05-27",37.6,-10,-24.51,68623,{"date":2335,"open":2336,"high":175,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-05-23",25.12,40.8,14.88,57.41,4597718,{"date":2342,"open":1918,"high":1612,"low":2343,"close":2047,"change":1066,"percent_change":499,"volume":2078,"transactions":9,"vwap":2047},"2025-05-22",25.44,{"date":2345,"open":2053,"high":1612,"low":1927,"close":1394,"change":1873,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1394},"2025-05-21",-3.61,1916,{"date":2349,"open":2048,"high":1564,"low":2048,"close":2033,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2033},"2025-05-20",-1.04,-3.77,2076,{"date":2354,"open":1612,"high":1835,"low":1381,"close":1401,"change":1476,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1401},"2025-05-19",1.47,948,{"date":2358,"open":1388,"high":1388,"low":2033,"close":1612,"change":1396,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1612},"2025-05-16",-2.86,1971,{"date":2362,"open":1342,"high":2363,"low":1329,"close":1388,"change":85,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1388},"2025-05-15",28.72,12.18,4571,{"date":2367,"open":1904,"high":2368,"low":1996,"close":1996,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1996},"2025-05-14",27.12,-1.68,-6.31,4865,{"date":2373,"open":1401,"high":1401,"low":2025,"close":2007,"change":268,"percent_change":1192,"volume":2374,"transactions":9,"vwap":2007},"2025-05-13",2680,{"date":2376,"open":2377,"high":1641,"low":1321,"close":2048,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2048},"2025-05-12",28.08,-3.12,-10.83,14833,{"date":2382,"open":2383,"high":2086,"low":1440,"close":1835,"change":215,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1835},"2025-05-09",27.68,3.15,4058,{"date":2387,"open":1641,"high":2073,"low":1394,"close":1926,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1926},"2025-05-08",-1.76,-5.93,5720,{"date":2392,"open":2165,"high":2165,"low":1440,"close":2086,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2086},"2025-05-07",-3.28,-9.95,4411,{"date":2397,"open":2121,"high":2125,"low":1822,"close":2109,"change":1476,"percent_change":481,"volume":2398,"transactions":9,"vwap":2109},"2025-05-06",2511,{"date":2400,"open":2121,"high":2115,"low":2401,"close":2401,"change":155,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-05",32.56,-0.73,2851,{"date":2405,"open":2109,"high":2291,"low":2292,"close":2121,"change":1637,"percent_change":788,"volume":2406,"transactions":9,"vwap":2121},"2025-05-02",5340,{"date":2408,"open":1822,"high":2409,"low":1822,"close":2105,"change":1637,"percent_change":886,"volume":2410,"transactions":9,"vwap":2105},"2025-05-01",35.040001,4273,{"date":2412,"open":1415,"high":2293,"low":2176,"close":1822,"change":1949,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1822},"2025-04-30",-4.18,3674,{"date":2416,"open":1415,"high":2115,"low":1641,"close":2401,"change":1442,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2401},"2025-04-29",-3.55,10093,{"date":2420,"open":2115,"high":2421,"low":1381,"close":2422,"change":1045,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-04-28",38.24,33.76,7.38,312379,{"date":179,"open":2249,"high":2105,"low":2248,"close":2235,"change":924,"percent_change":673,"volume":2426,"transactions":9,"vwap":2235},4104]