[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPCB":3,"homepage-market-summary":30,"stock-historical-PPCB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPCB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Propanc Biopharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Propanc Biopharma Inc is a development-stage healthcare company. It focuses on developing new cancer treatments for patients suffering from pancreatic, ovarian, and colorectal cancer. The company develops a rational, composite formulation of the anti-cancer compound, which together exert a number of effects designed to control or prevent tumors from recurring and spreading through the body. Its product, PRP, is a variation upon its novel formulation and involves proenzymes, the inactive precursors of enzymes.","2","Camberwell, Victoria, C3",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4987,0.499,0.5071,0.46,0.4913,0.0074,1.51,858932.313,2140,0.5036,49.25,1457147.6581015338,0.1,3236,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},270.25,1014617,370335378.183485,-99.34,"2025-04-25",[183,184,193,204,213,223,234,244,254,265,276,287,298,309,319,328,339,349,360,371,382,392,402,411,419,428,438,448,458,467,477,486,496,502,509,516,524,532,539,547,556,562,570,577,586,595,601,607,614,623,629,636,644,654,664,673,680,687,694,701,707,714,719,727,735,743,750,758,765,769,773,777,782,787,791,796,800,806,812,818,825,831,839,844,848,851,857,864,870,876,880,886,892,896,902,906,910,916,924,932,939,947,955,963,971,977,985,994,1001,1005,1011,1017,1023,1030,1037,1045,1052,1059,1067,1075,1082,1089,1096,1104,1108,1114,1120,1129,1138,1146,1153,1160,1166,1170,1175,1181,1187,1194,1202,1206,1212,1219,1226,1233,1241,1249,1257,1264,1270,1277,1285,1292,1301,1309,1316,1325,1334,1343,1351,1359,1368,1375,1382,1390,1398,1405,1412,1418,1426,1435,1443,1449,1455,1463,1472,1481,1490,1497,1505,1512,1521,1530,1538,1545,1552,1561,1569,1577,1585,1594,1603,1611,1619,1627,1635,1641,1649,1657,1666,1675,1682,1689,1695,1703,1711,1717,1725,1731,1737,1745,1751,1757,1764,1771,1779,1788,1796,1804,1811,1820,1828,1835,1843,1850,1859,1867,1874,1881,1890,1899,1907,1913,1921,1929,1936,1942,1950,1958,1967,1972,1977,1985,1992,1998,2002,2009,2016,2024,2030,2036,2043,2048,2056,2062,2067,2072,2078,2083,2089,2094,2099,2105,2112,2118,2126,2132,2138,2145,2151,2157,2162,2166,2173,2179,2186,2193,2201,2210,2219,2227,2235,2243,2250,2257,2265,2273,2282,2291,2299,2304,2312,2320,2327,2330,2332,2337,2344,2349,2354,2361,2368,2373,2381,2386,2391,2394,2396,2400,2405,2412,2418,2426,2428,2430,2433,2441,2446,2450,2454,2457,2459,2461,2463,2465,2469,2472,2474,2477,2482,2485,2489,2491,2493,2495,2498,2503,2507,2514,2520,2526,2529,2534,2536,2538,2540,2546,2551,2557,2563,2566,2570,2574,2576,2579,2586,2591,2595,2602,2607,2612,2616,2622,2627,2630,2633],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.483,0.53,-0.0087,-1.74,191389.2106,538,0.5046,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.51,0.5266,0.4899,0.5,-0.0075,-1.48,92290.875779,530,0.5044,{"date":205,"open":206,"high":187,"low":198,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.5059,0.5075,0.0065,1.3,72267.4015,432,0.5076,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",0.49,0.5178,0.501,0.007,1.42,83004.51096,491,0.5012,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",0.516,0.5215,0.4714,0.494,-0.0183,-3.57,135377.9416,734,0.5052,{"date":235,"open":236,"high":237,"low":198,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",0.515,0.5515,0.5123,-0.0211,-3.96,145249.5011,786,0.5224,{"date":245,"open":246,"high":247,"low":216,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",0.615,0.6228,0.5334,-0.0969,-15.37,421649.5116,1636,0.5756,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",0.5911,0.669799,0.591,0.6303,0.0285,4.74,384921.149802,1218,0.6395,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",0.63,0.6667,0.56,0.6018,-0.0262,-4.17,192882.137008,808,0.6031,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",0.63925,0.6525,0.6004,0.628,-0.023,-3.53,194129.0495,1085,0.6298,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",0.6469,0.6845,0.6376,0.651,0.0213,3.38,424567.214785,1375,0.6621,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",0.6102,0.6484,0.595,0.6297,0.0197,3.23,144750.9416,948,0.6217,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":145,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",0.663,0.6655,0.6029,0.61,-3.17,160544.115595,1091,0.6358,{"date":320,"open":321,"high":322,"low":323,"close":267,"change":324,"percent_change":81,"volume":325,"transactions":326,"vwap":327},"2026-09-17",0.641,0.7321,0.629,-0.005,449803.868097,2226,0.6671,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",0.848,0.8599,0.6253,0.635,-0.185,-22.56,1102957.314239,2942,0.7809,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":283,"volume":346,"transactions":347,"vwap":348},"2026-09-15",0.86,0.8803,0.813,0.82,-0.03,172774.587579,796,0.8461,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",0.9,0.910551,0.8283,0.85,-0.071,-7.71,279579.1358,1544,0.8608,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",0.9222,0.9349,0.8744,0.921,-0.0218,-2.31,233024.815162,1380,0.9062,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",0.9734,0.9762,0.936,0.9428,-0.0472,-4.77,129004.314126,1081,0.9545,{"date":383,"open":384,"high":111,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",1.01,0.915,0.99,-0.04,-3.88,304908.104636,2029,0.9733,{"date":393,"open":394,"high":395,"low":396,"close":111,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",1.02,1.0399,0.9914,0.02,1.98,176666.005081,1003,1.0085,{"date":403,"open":404,"high":404,"low":405,"close":384,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",1.05,0.9715,-0.01,-0.98,194403.146048,1192,1.0127,{"date":412,"open":111,"high":413,"low":414,"close":394,"change":406,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",1.0351,0.9697,-0.97,353668.492657,1821,1.0087,{"date":420,"open":421,"high":422,"low":174,"close":111,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",1.1,1.16,-0.1,-8.85,437505.152374,2104,1.0689,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":38,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",1.27,1.275,1.11,1.13,-16.3,623224.145971,2890,1.1832,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",1.29,1.48,1.25,1.35,0,804517.109517,4458,1.3355,{"date":449,"open":450,"high":451,"low":452,"close":443,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",1.93,1.94,1.31,-0.88,-39.46,4056907.162749,20831,1.6521,{"date":459,"open":460,"high":461,"low":398,"close":462,"change":422,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",3.51,4.13,2.23,108.41,97317050.220846,682116,3.1973,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",1.119,1.12,1.07,-0.06,-5.31,9774.4282,140,1.102,{"date":478,"open":479,"high":422,"low":480,"close":433,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",1.14,1.0801,-0.025,-2.16,15246.6872,312,1.1414,{"date":487,"open":421,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",1.19,1.08,1.155,0.075,6.94,23020.3882,216,1.1398,{"date":497,"open":470,"high":470,"low":404,"close":489,"change":145,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",-1.82,25216.86,247,1.0843,{"date":503,"open":433,"high":504,"low":421,"close":421,"change":387,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",1.18,-3.51,20118.807878,200,1.1286,{"date":510,"open":511,"high":511,"low":421,"close":479,"change":145,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",1.185,-1.72,35580.8299,252,1.1448,{"date":517,"open":470,"high":518,"low":421,"close":422,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",1.1938,0.01,0.87,29628.5499,313,1.1621,{"date":525,"open":442,"high":430,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",1.15,-0.07,-5.74,44502.306935,205,1.2045,{"date":533,"open":534,"high":440,"low":535,"close":536,"change":444,"percent_change":444,"volume":537,"transactions":500,"vwap":538},"2026-08-14",1.21,1.2,1.22,39379.098305,1.2258,{"date":540,"open":541,"high":542,"low":535,"close":536,"change":519,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",1.24,1.26,0.83,33372.979973,248,1.2332,{"date":548,"open":549,"high":542,"low":550,"close":534,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",1.23,1.17,0.04,3.42,39033.4337,347,1.2198,{"date":557,"open":504,"high":541,"low":422,"close":550,"change":397,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",1.74,43523.6992,315,1.2086,{"date":563,"open":535,"high":564,"low":565,"close":526,"change":566,"percent_change":272,"volume":567,"transactions":568,"vwap":569},"2026-08-10",1.237827,1.065,-0.05,81987.5562,718,1.1614,{"date":571,"open":536,"high":542,"low":504,"close":535,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",-0.16,-11.76,182777.686,1060,1.2073,{"date":578,"open":442,"high":579,"low":421,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",1.6,1.36,0.18,15.25,1200406.230935,6525,1.3235,{"date":587,"open":588,"high":589,"low":404,"close":504,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",1.06,1.32,0.16,15.69,575563.28645,2430,1.2096,{"date":596,"open":421,"high":421,"low":597,"close":394,"change":345,"percent_change":598,"volume":599,"transactions":560,"vwap":600},"2026-08-04",0.9776,-2.86,45460.3552,1.0247,{"date":602,"open":394,"high":471,"low":174,"close":404,"change":551,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",3.96,75413.565328,545,1.0383,{"date":608,"open":471,"high":489,"low":609,"close":384,"change":345,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",0.95,-2.88,39273.328356,386,1.0054,{"date":615,"open":174,"high":501,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",0.97,1.04,0.05,5.05,45968.2882,653,1.0158,{"date":624,"open":488,"high":541,"low":609,"close":386,"change":38,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",-18.18,183813.320288,1228,1.0651,{"date":630,"open":440,"high":209,"low":550,"close":534,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",-0.11,-8.33,66758.6288,334,1.233,{"date":637,"open":638,"high":639,"low":535,"close":589,"change":566,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",1.33,1.3599,-3.65,49713.112848,324,1.3291,{"date":645,"open":646,"high":647,"low":443,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",1.44,1.46,1.37,-0.08,-5.52,12823.808182,221,1.4097,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":519,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",1.4401,1.53,1.43,1.45,0.69,38588.31189,351,1.468,{"date":665,"open":666,"high":667,"low":580,"close":646,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",1.41,1.47,0.06,4.35,104861.385186,373,1.4027,{"date":674,"open":658,"high":659,"low":675,"close":676,"change":444,"percent_change":444,"volume":677,"transactions":678,"vwap":679},"2026-07-21",1.345,1.38,48056.61652,408,1.4007,{"date":681,"open":682,"high":682,"low":638,"close":676,"change":631,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",1.5,-7.38,115093.1844,683,1.4065,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":423,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-17",1.57,1.395,1.49,-6.29,148400,{"date":695,"open":696,"high":697,"low":667,"close":698,"change":387,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",1.7,1.7444,1.59,-2.45,323200,{"date":702,"open":703,"high":704,"low":579,"close":705,"change":444,"percent_change":444,"volume":706,"transactions":9,"vwap":705},"2026-07-15",1.62,1.69,1.63,114300,{"date":708,"open":703,"high":709,"low":710,"close":705,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":705},"2026-07-14",1.67,1.56,0.03,1.88,96800,{"date":715,"open":716,"high":705,"low":710,"close":579,"change":406,"percent_change":717,"volume":718,"transactions":9,"vwap":579},"2026-07-13",1.58,-0.62,96500,{"date":720,"open":721,"high":722,"low":689,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",1.7526,1.7886,1.61,-0.17,-9.55,221300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":145,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",1.75,1.8999,1.72,1.78,-1.11,209200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":145,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-08",1.77,1.89,1.76,1.8,-1.1,197100,{"date":744,"open":712,"high":745,"low":746,"close":747,"change":472,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-07",1.95,1.5726,1.82,-3.19,4726500,{"date":751,"open":752,"high":753,"low":754,"close":712,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":712},"2026-07-06",1.685,2,1.65,0.11,6.21,1295300,{"date":759,"open":760,"high":761,"low":716,"close":737,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":737},"2026-07-02",2.0198,2.47,0.33,22.92,53000000,{"date":766,"open":710,"high":710,"low":666,"close":646,"change":472,"percent_change":767,"volume":768,"transactions":9,"vwap":646},"2026-07-01",-4,46000,{"date":770,"open":689,"high":689,"low":647,"close":682,"change":649,"percent_change":771,"volume":772,"transactions":9,"vwap":682},"2026-06-30",-5.06,55400,{"date":774,"open":667,"high":579,"low":667,"close":716,"change":755,"percent_change":775,"volume":776,"transactions":9,"vwap":716},"2026-06-29",7.48,333700,{"date":778,"open":658,"high":682,"low":779,"close":667,"change":387,"percent_change":780,"volume":781,"transactions":9,"vwap":667},"2026-06-26",1.4101,-2.65,53600,{"date":783,"open":682,"high":784,"low":646,"close":22,"change":397,"percent_change":785,"volume":786,"transactions":9,"vwap":22},"2026-06-25",1.55,1.34,123000,{"date":788,"open":219,"high":657,"low":789,"close":691,"change":397,"percent_change":580,"volume":790,"transactions":9,"vwap":691},"2026-06-24",1.4011,108100,{"date":792,"open":646,"high":682,"low":793,"close":667,"change":406,"percent_change":794,"volume":795,"transactions":9,"vwap":667},"2026-06-23",1.3515,-0.68,97700,{"date":797,"open":647,"high":657,"low":648,"close":441,"change":519,"percent_change":798,"volume":799,"transactions":9,"vwap":441},"2026-06-22",0.68,133300,{"date":801,"open":802,"high":803,"low":666,"close":667,"change":157,"percent_change":804,"volume":805,"transactions":9,"vwap":667},"2026-06-18",1.66,1.68,-14.04,244100,{"date":807,"open":808,"high":712,"low":709,"close":809,"change":38,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-17",1.79,1.71,-11.4,217500,{"date":813,"open":814,"high":814,"low":815,"close":450,"change":38,"percent_change":816,"volume":817,"transactions":9,"vwap":450},"2026-06-16",2.18,1.6801,-10.23,732000,{"date":819,"open":753,"high":820,"low":821,"close":822,"change":121,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-15",2.39,1.9201,2.15,-5.29,814700,{"date":826,"open":753,"high":820,"low":827,"close":828,"change":572,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-12",1.83,2.27,-6.58,1855300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":489,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-11",3.21,6.79,2.41,2.43,80,174627200,{"date":840,"open":676,"high":841,"low":209,"close":443,"change":345,"percent_change":842,"volume":843,"transactions":9,"vwap":443},"2026-06-10",1.465,-2.17,20900,{"date":845,"open":676,"high":659,"low":676,"close":676,"change":519,"percent_change":846,"volume":847,"transactions":9,"vwap":676},"2026-06-09",0.73,34400,{"date":849,"open":691,"high":682,"low":452,"close":648,"change":649,"percent_change":650,"volume":850,"transactions":9,"vwap":648},"2026-06-08",29000,{"date":852,"open":853,"high":854,"low":659,"close":659,"change":45,"percent_change":855,"volume":856,"transactions":9,"vwap":659},"2026-06-05",1.6511,1.6965,-12.65,26400,{"date":858,"open":859,"high":860,"low":861,"close":802,"change":862,"percent_change":657,"volume":863,"transactions":9,"vwap":802},"2026-06-04",1.81,1.84,1.64,0.025,31400,{"date":865,"open":729,"high":712,"low":703,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",1.635,-0.135,-7.63,14900,{"date":871,"open":872,"high":859,"low":873,"close":737,"change":387,"percent_change":874,"volume":875,"transactions":9,"vwap":737},"2026-06-02",1.7758,1.73,-2.21,15500,{"date":877,"open":732,"high":398,"low":802,"close":859,"change":406,"percent_change":878,"volume":879,"transactions":9,"vwap":859},"2026-06-01",-0.55,25600,{"date":881,"open":809,"high":882,"low":809,"close":747,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":747},"2026-05-29",1.9367,0.12,7.06,68400,{"date":887,"open":709,"high":888,"low":802,"close":696,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":696},"2026-05-28",1.7406,0.08,4.94,11800,{"date":893,"open":731,"high":731,"low":579,"close":703,"change":121,"percent_change":894,"volume":895,"transactions":9,"vwap":703},"2026-05-27",-6.9,37300,{"date":897,"open":898,"high":899,"low":696,"close":558,"change":145,"percent_change":900,"volume":901,"transactions":9,"vwap":558},"2026-05-26",1.805,1.9558,-1.14,91000,{"date":903,"open":696,"high":904,"low":696,"close":739,"change":711,"percent_change":873,"volume":905,"transactions":9,"vwap":739},"2026-05-22",1.845,55300,{"date":907,"open":731,"high":808,"low":709,"close":873,"change":345,"percent_change":908,"volume":909,"transactions":9,"vwap":873},"2026-05-21",-1.7,25500,{"date":911,"open":451,"high":912,"low":739,"close":739,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":739},"2026-05-20",2.02,-0.245,-12.22,69000,{"date":917,"open":398,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",2.0699,1.86,2.0050001,-0.045,-2.2,167000,{"date":925,"open":723,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-18",2.35,1.5557,2.05,0.35,20.59,299800,{"date":933,"open":740,"high":934,"low":935,"close":696,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":696},"2026-05-15",1.85,1.5875,-0.1275,-6.98,142556,{"date":940,"open":941,"high":753,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-14",1.975,1.6275,1.8275,-0.4975,-21.4,137228,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-13",2.25,2.375,2.325,0.0625,2.76,18988,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-12",2.425,2.2525,2.2625,-0.09,-3.83,26128,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":756,"volume":970,"transactions":9,"vwap":968},"2026-05-11",2.37,2.45,2.26,2.3525,0.1375,27096,{"date":972,"open":951,"high":951,"low":973,"close":974,"change":631,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-08",2.1375,2.215,-4.73,39764,{"date":978,"open":979,"high":980,"low":981,"close":951,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":951},"2026-05-07",2.5,2.5725,2.3225,-0.2,-7.92,17572,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-06",2.675,2.685,2.505,2.525,-0.0425,-1.66,12392,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":199,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-05",2.575,2.65,2.5675,-0.29,10160,{"date":1002,"open":1003,"high":1003,"low":990,"close":996,"change":199,"percent_change":999,"volume":1004,"transactions":9,"vwap":996},"2026-05-04",2.6525,5404,{"date":1006,"open":990,"high":1007,"low":990,"close":1008,"change":1009,"percent_change":709,"volume":1010,"transactions":9,"vwap":1008},"2026-05-01",2.7075,2.5825,0.0425,22196,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":551,"percent_change":579,"volume":1016,"transactions":9,"vwap":1015},"2026-04-30",2.4375,2.56,2.54,17252,{"date":1018,"open":997,"high":997,"low":1019,"close":979,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":979},"2026-04-29",2.38,-0.15,-5.66,32720,{"date":1024,"open":1025,"high":1026,"low":1027,"close":997,"change":952,"percent_change":1028,"volume":1029,"transactions":9,"vwap":997},"2026-04-28",2.5875,2.7175,2.5425,2.42,33784,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1025,"change":572,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1025},"2026-04-27",2.6925,2.7375,2.58,-5.82,45516,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-24",2.975,2.6325,2.7475,-0.1525,-5.26,36444,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":862,"percent_change":520,"volume":1051,"transactions":9,"vwap":1050},"2026-04-23",2.8625,3.075,2.7675,2.9,76080,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":803,"volume":1058,"transactions":9,"vwap":1055},"2026-04-22",2.825,2.875,2.625,0.0475,110584,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-21",3.125,2.6425,2.8275,-0.275,-8.86,70668,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-20",2.695,3.27,3.1025,0.31,11.1,186992,{"date":1076,"open":966,"high":1077,"low":966,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-17",2.8475,2.7925,0.135,5.08,219484,{"date":1083,"open":1056,"high":1084,"low":950,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",2.67,2.6575,-0.1075,-3.89,244088,{"date":1090,"open":1013,"high":1091,"low":1013,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-15",4.45,2.765,0.3275,13.44,3981148,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1013,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1013},"2026-04-14",2.475,2.485,2.385,-0.0875,-3.47,18792,{"date":1105,"open":996,"high":1025,"low":1013,"close":990,"change":566,"percent_change":1106,"volume":1107,"transactions":9,"vwap":990},"2026-04-13",-1.94,38400,{"date":1109,"open":1110,"high":1056,"low":950,"close":996,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":996},"2026-04-10",2.585,0.065,2.59,73000,{"date":1115,"open":1048,"high":1048,"low":1013,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-09",2.51,-0.64,-20.32,84956,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-08",3.1,3.1575,2.9625,3.15,0.225,7.69,77556,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-07",2.82,3.275,2.75,2.925,0.125,4.46,249372,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-06",2.8675,3.05,2.8,-0.125,-4.27,22668,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1134,"change":1151,"percent_change":261,"volume":1152,"transactions":9,"vwap":1134},"2026-04-02",2.7425,3.0025001,2.705,0.1325,30868,{"date":1154,"open":1155,"high":1156,"low":1056,"close":1078,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1078},"2026-04-01",2.74,2.9725,0.1425,5.38,18328,{"date":1161,"open":1162,"high":1140,"low":996,"close":997,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":997},"2026-03-31",2.66,0.095,3.72,16448,{"date":1167,"open":1168,"high":1133,"low":1168,"close":1168,"change":481,"percent_change":415,"volume":1169,"transactions":9,"vwap":1168},"2026-03-30",2.555,10748,{"date":1171,"open":1172,"high":1033,"low":1168,"close":1034,"change":121,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1034},"2026-03-27",2.725,-4.44,13580,{"date":1176,"open":1177,"high":1178,"low":1168,"close":1179,"change":1086,"percent_change":961,"volume":1180,"transactions":9,"vwap":1179},"2026-03-26",2.8125,2.85,2.7,24244,{"date":1182,"open":1178,"high":1183,"low":1172,"close":1184,"change":1185,"percent_change":443,"volume":1186,"transactions":9,"vwap":1184},"2026-03-25",2.89,2.8075,0.0375,22968,{"date":1188,"open":1178,"high":1189,"low":1084,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-24",3,2.77,-0.175,-5.94,154816,{"date":1195,"open":1196,"high":1197,"low":1054,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",2.9675,3.2175,2.945,-0.0225,-0.76,151016,{"date":1203,"open":1055,"high":1204,"low":1063,"close":1196,"change":1009,"percent_change":659,"volume":1205,"transactions":9,"vwap":1196},"2026-03-20",3.0825,32448,{"date":1207,"open":1055,"high":1189,"low":1208,"close":1134,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1134},"2026-03-19",2.7975,0.0025,0.09,27384,{"date":1213,"open":1149,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":131,"volume":1218,"transactions":9,"vwap":1216},"2026-03-18",3.07,2.8975,2.9225,-0.065,37076,{"date":1220,"open":1221,"high":1221,"low":1134,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-17",3.45,2.9875,-0.41,-12.07,103080,{"date":1227,"open":1228,"high":1229,"low":1189,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-16",3.03,3.3975,0.2175,6.84,84332,{"date":1234,"open":1189,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-13",3.225,2.8525,3.18,0.155,5.12,112024,{"date":1242,"open":1243,"high":1244,"low":1149,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-12",3.28,3.4975,3.025,-0.475,-13.57,229272,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":889,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-11",3.48,3.78,3.3025,3.5,2.34,105564,{"date":1258,"open":1259,"high":1260,"low":1261,"close":552,"change":453,"percent_change":1262,"volume":1263,"transactions":9,"vwap":552},"2026-03-10",3.97,4,3.165,-20.47,191364,{"date":1265,"open":669,"high":1266,"low":1267,"close":1268,"change":491,"percent_change":732,"volume":1269,"transactions":9,"vwap":1268},"2026-03-09",4.3675,4.01,4.3,28724,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":397,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-06",4.0025001,4.4825,4.225,0.48,31384,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1101,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",4.3775,4.47,4.1475,4.205,-2.04,33140,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":481,"percent_change":126,"volume":1291,"transactions":9,"vwap":1290},"2026-03-04",4.3475,4.675,4.15,4.2925,53080,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",4.64,4.7925,4.075,4.3175,-0.235,-5.16,486224,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-02",4.75,4.8425,4.5525,-0.2725,-5.65,8544,{"date":1310,"open":1311,"high":1239,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-27",4.7825,4.825,-0.055,-1.13,8744,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-26",5.2025,5.4975,4.875,4.88,-0.1575,-3.13,10432,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-25",5.185,5.725,5.015,5.0375,-0.2125,-4.05,12684,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-24",4.975,5.485,4.755,5.25,0.485,10.18,15204,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":481,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-23",4.7425,4.9875,4.6625,4.765,-0.52,6964,{"date":1352,"open":1353,"high":1239,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-20",5.0175,4.5725,4.79,-0.2775,-5.48,34444,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-19",5.125,5.4275,5.0025001,5.0675,-0.1825,-3.48,19340,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1339,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1339},"2026-02-18",5.975,5.175,-0.2475,-4.5,14048,{"date":1376,"open":1370,"high":1377,"low":1378,"close":1319,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1319},"2026-02-17",6,4.5775,0.1725,3.24,45736,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-13",5.75,5.89,5.325,-0.45,-7.79,62052,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1393},"2026-02-12",5.425,5.775,5.14,-0.075,-1.28,52996,{"date":1399,"open":1336,"high":1370,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-11",4.6825,5.85,1.0575,22.07,167504,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1295,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1295},"2026-02-10",4.9725,4.575,-0.0825,-1.69,31988,{"date":1413,"open":1414,"high":1320,"low":1415,"close":1320,"change":1416,"percent_change":1155,"volume":1417,"transactions":9,"vwap":1320},"2026-02-09",4.6025,4.4625,0.13,25140,{"date":1419,"open":1303,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-06",5,4.0725,4.745,-0.3025,-5.99,83696,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-05",5.165,5.685,3.8875,5.0475,0.2725,5.71,1700300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-04",5.5,4.5325,4.775,-0.725,-13.18,26372,{"date":1444,"open":1437,"high":1445,"low":1446,"close":1437,"change":1447,"percent_change":1087,"volume":1448,"transactions":9,"vwap":1437},"2026-02-03",5.55,5.0625,-0.2225,21776,{"date":1450,"open":1451,"high":1451,"low":1339,"close":1452,"change":1453,"percent_change":1275,"volume":1454,"transactions":9,"vwap":1452},"2026-02-02",5.8,5.7225,0.0275,13956,{"date":1456,"open":1457,"high":1458,"low":1420,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-30",6.59,6.9225,5.695,-1.2525,-18.03,56820,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-29",8.5025,8.7375,6.425,6.9475,-2.8025,-28.74,76180,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-28",8.095,10.1175,7.615,9.75,2.32,31.22,171128,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-27",7.275,7.68,6.8125,7.43,0.455,6.52,12724,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1492,"change":481,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2026-01-26",6.975,8.5,6.7575,-0.36,42328,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":929,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-23",6.625,7.25,6.3225,7,5.26,10624,{"date":1506,"open":1502,"high":1507,"low":1508,"close":1509,"change":121,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-22",7.0025001,6.25,6.65,-1.77,8984,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-21",7.245,7.4675,6.01,6.77,-0.7,-9.37,21516,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-20",7.5,7.6825,6.5,7.47,-0.3675,-4.69,58708,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-16",9.305,7.575,7.8375,-0.945,-10.76,10968,{"date":1539,"open":1540,"high":1540,"low":1493,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-15",10.95,8.7825,-1.815,-17.13,15600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":157,"percent_change":874,"volume":1551,"transactions":9,"vwap":1550},"2026-01-14",10.9475,11.22,10.5,10.5975,996,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",11.555,11.75,10.82,10.8375,-0.49,-4.33,3340,{"date":1562,"open":1554,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-12",12.0275,11.325,11.3275,-0.2275,-1.97,2456,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1554,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1554},"2026-01-09",12,12.4975,11.5,-0.455,-3.79,3592,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-08",13.0074997,11.355,12.01,-0.7675,-6.01,7996,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-07",12.9975,13.5325,12.75,12.7775,0.1125,0.89,4280,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-06",13.015,13.875,12.6225,12.665,-0.885,-6.53,2300,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-05",15.3775,13.315,13.55,-0.7425,-5.2,4356,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-02",13.5025,14.8925,14.2925,0.8775,6.54,2580,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-31",12.5,14.4175,13.415,-1.085,-7.48,6320,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-30",13.9125,15,14.5,-0.145,-0.99,3668,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":444,"percent_change":444,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",14.355,14.645,13.1225,4156,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1638,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1638},"2025-12-26",16.075001,16.125,14.55,-1.855,-11.24,4184,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-24",17.25,15.2525,16.5,-0.225,-1.35,860,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",16.89,17.3275,16.025,16.725,0.4525,2.78,1352,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-22",18.0375,18.5,16,16.2725,-1.5025,-8.45,7660,{"date":1676,"open":1677,"high":1669,"low":1678,"close":1679,"change":1654,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-19",18.0425,17.5,17.775,-1.25,1764,{"date":1683,"open":1669,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-18",18.5975,18,-0.65,-3.49,1172,{"date":1690,"open":1691,"high":1691,"low":1685,"close":1692,"change":1693,"percent_change":928,"volume":1694,"transactions":9,"vwap":1692},"2025-12-17",19.225,18.65,0.375,1824,{"date":1696,"open":1697,"high":1698,"low":1685,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-16",18.7525,18.775,18.275,-0.47,-2.51,1076,{"date":1704,"open":1705,"high":1706,"low":1669,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-15",19.5,19.71,18.745,-0.965,-4.9,1836,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1706,"change":1715,"percent_change":1716,"volume":347,"transactions":9,"vwap":1706},"2025-12-12",19.9975,19.0375,-0.4575,-2.27,{"date":1718,"open":1705,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-11",20.27,18.7,20.1675,-0.1025,-0.51,2916,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1719,"change":397,"percent_change":28,"volume":1730,"transactions":9,"vwap":1719},"2025-12-10",20.25,20.8125,19.4275,2148,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1727,"change":52,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1727},"2025-12-09",20.1325,20.625,-3.16,836,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":150,"volume":1744,"transactions":9,"vwap":1742},"2025-12-08",20.3525,20.9825,20.125,20.91,-0.0725,1628,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1740,"change":1749,"percent_change":873,"volume":1750,"transactions":9,"vwap":1740},"2025-12-05",19.49,21.2075,0.3575,2644,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1734,"change":1322,"percent_change":1200,"volume":1756,"transactions":9,"vwap":1734},"2025-12-04",20.4675,21.73,19.285,45312,{"date":1758,"open":1759,"high":1760,"low":1669,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-03",19.54,20.7825,0.785,3.93,2820,{"date":1765,"open":1766,"high":1767,"low":1713,"close":1713,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1713},"2025-12-02",22.275,22.83,-3.565,-15.13,6292,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-01",22.3275,31.5,23.5625,1.2225,5.47,127044,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-28",20.75,22.5,20.45,22.34,2.2075,10.96,2420,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1733,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1733},"2025-11-26",19.81,20.46,19.75,-0.4,-1.95,1052,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":219,"volume":1803,"transactions":9,"vwap":1801},"2025-11-25",20.3,21,20.025,20.5325,0.2875,1120,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":527,"volume":1810,"transactions":9,"vwap":1808},"2025-11-24",19.7,20.2525,20.245,-0.015,520,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",19.475,20.6925,19.2575,20.26,-0.4325,-2.09,1220,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1814,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1814},"2025-11-20",21.125,21.375,19.745,-0.805,-3.74,1848,{"date":1829,"open":1781,"high":1830,"low":1800,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-19",21.5,21.4975,0.9975,4.87,1588,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-18",18.59,20.56,20.5,1.605,8.49,2876,{"date":1844,"open":1705,"high":1705,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",18.4475,18.895,-0.5375,-2.77,2128,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-14",19.25,19.7475,18.25,19.4325,-0.1175,-0.6,4268,{"date":1860,"open":1861,"high":1862,"low":1852,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-13",20.4125,21.0074997,19.55,-1.3825,-6.6,3968,{"date":1868,"open":1839,"high":1869,"low":1870,"close":1871,"change":1409,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",21.75,20.145,20.9325,-0.39,2260,{"date":1875,"open":1782,"high":1782,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-11",19.1775,21.014999,-1.535,-6.81,9028,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-10",24.425,25,21.045,22.55,-3.2,-12.43,98728,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-07",27.25,27.725,24,25.75,-2.075,-7.46,3816,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-06",29.25,27.42,27.825,-1.675,-5.68,1520,{"date":1908,"open":1895,"high":1909,"low":1895,"close":1910,"change":1189,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-05",30,29.5,11.32,4928,{"date":1914,"open":1915,"high":1901,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-04",28.75,26,26.5,-1.75,-6.19,22232,{"date":1922,"open":1923,"high":1774,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-03",30.75,26.75,28.25,-2.75,-8.87,5876,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":444,"percent_change":444,"volume":1935,"transactions":9,"vwap":1934},"2025-10-31",30.5,31.9875,30.25,31,2712,{"date":1937,"open":1938,"high":1939,"low":1934,"close":1934,"change":1918,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1934},"2025-10-30",32.25,32.5,-5.34,4384,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1926,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-29",35,35.375,31.25,32.75,-7.75,5304,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1332,"volume":1957,"transactions":9,"vwap":1955},"2025-10-28",36.5,37.25,33.875,35.5,-1.5,2816,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-27",37.5,37.98,36.125,37,-1,-2.63,1568,{"date":1968,"open":1952,"high":1969,"low":1952,"close":1970,"change":174,"percent_change":1179,"volume":1971,"transactions":9,"vwap":1970},"2025-10-24",38.25,38,2804,{"date":1973,"open":1974,"high":1960,"low":1944,"close":1963,"change":949,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1963},"2025-10-23",35.75,6.47,2720,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-22",39.75,34,34.75,-5,-12.58,10084,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1979,"change":1680,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1979},"2025-10-21",40,41,39.5,-3.05,3500,{"date":1993,"open":1994,"high":1995,"low":1989,"close":1988,"change":682,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1988},"2025-10-20",40.5,41.25,3.8,5024,{"date":1999,"open":2000,"high":1987,"low":2000,"close":1989,"change":444,"percent_change":444,"volume":2001,"transactions":9,"vwap":1989},"2025-10-17",38.5,3216,{"date":2003,"open":2004,"high":2005,"low":1969,"close":1989,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1989},"2025-10-16",42.75,43.25,-3.75,-8.67,8824,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2005,"change":1680,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2005},"2025-10-15",44.25,47.5,41.75,-2.81,51268,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1680,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-14",44.75,45.5,44,44.5,-2.73,3580,{"date":2025,"open":2004,"high":2026,"low":2004,"close":2027,"change":979,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-13",46,45.75,5.78,2532,{"date":2031,"open":2032,"high":2033,"low":2004,"close":2005,"change":2006,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2005},"2025-10-10",46.5,46.75,-7.98,7784,{"date":2037,"open":2038,"high":2039,"low":2019,"close":2038,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2038},"2025-10-09",47,48.75,-0.75,-1.57,5840,{"date":2044,"open":26,"high":26,"low":2027,"close":2045,"change":1680,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-08",47.75,-2.55,7596,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2050,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2050},"2025-10-07",49,50.49,45,-0.5,-1.01,118036,{"date":2057,"open":2011,"high":2058,"low":2011,"close":2059,"change":1339,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-06",52.5,49.5,11.86,12552,{"date":2063,"open":2019,"high":2064,"low":2011,"close":2011,"change":1918,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2011},"2025-10-03",47.775,-3.8,2660,{"date":2068,"open":2069,"high":2033,"low":2069,"close":2026,"change":1254,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2026},"2025-10-02",42.5,8.24,12152,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2069,"change":444,"percent_change":444,"volume":2077,"transactions":9,"vwap":2069},"2025-10-01",42.25,43.75,42,4496,{"date":2079,"open":2011,"high":2027,"low":2074,"close":2069,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2069},"2025-09-30",-3.25,-7.1,5828,{"date":2084,"open":2052,"high":2085,"low":2052,"close":2027,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2027},"2025-09-29",48,0.25,0.55,2780,{"date":2090,"open":2091,"high":2092,"low":2069,"close":2019,"change":2086,"percent_change":2087,"volume":2093,"transactions":9,"vwap":2019},"2025-09-26",45.25,46.2925,3712,{"date":2095,"open":2012,"high":2096,"low":2021,"close":2091,"change":2080,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2091},"2025-09-25",47.81,-6.7,8408,{"date":2100,"open":2012,"high":2101,"low":2012,"close":2102,"change":174,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-24",51.5175,48.5,2.11,7664,{"date":2106,"open":2107,"high":2108,"low":2038,"close":2012,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2012},"2025-09-23",51,51.75,-3.5,-6.86,5320,{"date":2113,"open":2058,"high":2114,"low":2039,"close":2107,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2107},"2025-09-22",53.395,-3,-5.56,8080,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2040,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-19",56.25,57,53.125,54,-1.37,8624,{"date":2127,"open":2128,"high":2120,"low":2123,"close":2129,"change":2053,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-18",54.25,54.75,-0.9,6220,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2053,"percent_change":2130,"volume":2137,"transactions":9,"vwap":2136},"2025-09-17",60,52.75,55.25,31804,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2140,"change":2053,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2140},"2025-09-16",55.75,57.495,54.7525,-0.89,5300,{"date":2146,"open":107,"high":2147,"low":2148,"close":2120,"change":2149,"percent_change":443,"volume":2150,"transactions":9,"vwap":2120},"2025-09-15",58.25,51.525,0.75,40824,{"date":2152,"open":107,"high":2153,"low":2058,"close":2154,"change":1377,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-12",62.5,55.5,12.12,43700,{"date":2158,"open":2018,"high":2159,"low":2018,"close":2059,"change":1508,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2059},"2025-09-11",52.25,14.45,15868,{"date":2163,"open":2033,"high":2033,"low":1987,"close":2005,"change":2109,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2005},"2025-09-10",-7.49,16196,{"date":2167,"open":2059,"high":2168,"low":2169,"close":2033,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2033},"2025-09-09",51.5,45.012501,-2,-4.1,11476,{"date":2174,"open":2058,"high":2175,"low":2176,"close":2039,"change":1982,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2039},"2025-09-08",53.875,48.5025,-9.3,17904,{"date":2180,"open":2181,"high":2182,"low":2181,"close":107,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":107},"2025-09-05",51.25,65,4.25,8.59,48056,{"date":2187,"open":2153,"high":2188,"low":2189,"close":2059,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2059},"2025-09-04",63.75,48.125,-13.25,-21.12,21356,{"date":2194,"open":2195,"high":2196,"low":2153,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-03",70.25,70.385,62.75,-5.5,-8.06,22272,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-02",74.75,77.485,67.75,68.25,-7.25,-9.6,17108,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-29",77.5,81,75,75.5,-2.5,-3.21,7508,{"date":2220,"open":2212,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-28",85.495,77.25,78,4.5,6.12,23716,{"date":2228,"open":2229,"high":2214,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-27",73,70.7525,73.5,-2.25,-2.97,13792,{"date":2236,"open":2237,"high":2238,"low":2214,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-26",78.5,81.5,75.75,-8.5,-10.09,15260,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":444,"percent_change":444,"volume":2249,"transactions":9,"vwap":2248},"2025-08-25",84.5,86.14,78.75,84.25,29180,{"date":2251,"open":2252,"high":2253,"low":2247,"close":2248,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2248},"2025-08-22",97.25,100,-17.25,-17,52936,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2240,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-21",104.25,113.975,95.25,101.5,-7.73,59252,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1854,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-20",122.625,142.25,106,110,19.89,1041636,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-19",121,124.5825,87.75,91.75,-54.5,-37.26,97664,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-18",145,234,139.25,146.25,74.5,103.83,2724672,{"date":2292,"open":2253,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-15",112.5,70.5,71.75,-188.25,-72.4,20304,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2134,"percent_change":1909,"volume":2303,"transactions":9,"vwap":2302},"2025-08-14",150,260,120,{"date":2305,"open":2306,"high":2307,"low":2308,"close":507,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":507},"2025-08-13",125.72,224.5,107,44.86,28.92,348,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-08-12",125.75,268,155.14,-69.86,-31.05,204,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-11",125.25,225,72.5,47.54,52,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2329},"2025-08-08",152.5,{"date":2331,"open":2329,"high":2329,"low":2329,"close":2329,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2329},"2025-08-07",{"date":2333,"open":2334,"high":2334,"low":2301,"close":2329,"change":2335,"percent_change":2336,"volume":2020,"transactions":9,"vwap":2329},"2025-08-06",177.5,-95,-38.38,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":1782,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-05",250,262.5,247.5,10,124,{"date":2345,"open":2346,"high":2323,"low":2301,"close":2323,"change":2347,"percent_change":2348,"volume":1987,"transactions":9,"vwap":2323},"2025-08-04",180,-15,-6.25,{"date":2350,"open":177,"high":177,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":1987,"transactions":9,"vwap":2351},"2025-08-01",240,-9.75,-3.9,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":1621,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-31",253,181.97501,249.75,5.27,88,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-30",187.25,237.25,49.75,26.53,68,{"date":2369,"open":2284,"high":2370,"low":2284,"close":2370,"change":2371,"percent_change":2372,"volume":2343,"transactions":9,"vwap":2370},"2025-07-29",187.5,44.795,31.39,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-28",148,118.75,142.705,-5.295,-3.58,108,{"date":2382,"open":2376,"high":2375,"low":2383,"close":2375,"change":2384,"percent_change":2385,"volume":2134,"transactions":9,"vwap":2375},"2025-07-25",115.39,33,28.7,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":1189,"percent_change":2390,"volume":2319,"transactions":9,"vwap":2389},"2025-07-24",98.375,115,2.68,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2393},"2025-07-23",112,{"date":2395,"open":2393,"high":2393,"low":2393,"close":2393,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2393},"2025-07-22",{"date":2397,"open":2398,"high":2393,"low":2398,"close":2393,"change":2053,"percent_change":2399,"volume":837,"transactions":9,"vwap":2393},"2025-07-21",90,-0.44,{"date":2401,"open":2293,"high":2293,"low":2293,"close":2293,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2293},"2025-07-18",-12.25,-9.82,8,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":2410,"percent_change":2411,"volume":2360,"transactions":9,"vwap":2408},"2025-07-17",122.455,124.75,86.75,38.75,45.06,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":2351,"transactions":9,"vwap":2415},"2025-07-16",86.5,86,-36.69,-29.9,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2421},"2025-07-15",88.25,122.69,86.25,-27.31,-18.21,128,{"date":2427,"open":2380,"high":2301,"low":2380,"close":2301,"change":444,"percent_change":444,"volume":2326,"transactions":9,"vwap":2301},"2025-07-14",{"date":2429,"open":2301,"high":2301,"low":2301,"close":2301,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2301},"2025-07-11",{"date":2431,"open":2301,"high":2301,"low":2301,"close":2301,"change":2432,"percent_change":519,"volume":1670,"transactions":9,"vwap":2301},"2025-07-10",0.0125,{"date":2434,"open":2301,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-09",175,106.5,149.9875,-15.0125,-9.1,356,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":2247,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-08",165,91.3,20,{"date":2447,"open":2261,"high":2261,"low":2422,"close":2422,"change":2448,"percent_change":2449,"volume":837,"transactions":9,"vwap":2422},"2025-07-07",-20,-18.82,{"date":2451,"open":2452,"high":2452,"low":2452,"close":2452,"change":979,"percent_change":835,"volume":2453,"transactions":9,"vwap":2452},"2025-07-03",106.25,96,{"date":2455,"open":2456,"high":2456,"low":2456,"close":2456,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2456},"2025-07-02",103.75,{"date":2458,"open":2456,"high":2456,"low":2456,"close":2456,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2456},"2025-07-01",{"date":2460,"open":2456,"high":2456,"low":2456,"close":2456,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2456},"2025-06-30",{"date":2462,"open":2456,"high":2456,"low":2456,"close":2456,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2456},"2025-06-27",{"date":2464,"open":2456,"high":2456,"low":2456,"close":2456,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2456},"2025-06-26",{"date":2466,"open":2467,"high":2456,"low":2467,"close":2456,"change":2468,"percent_change":2468,"volume":2425,"transactions":9,"vwap":2456},"2025-06-25",97.8,3.75,{"date":2470,"open":2253,"high":2253,"low":2253,"close":2253,"change":444,"percent_change":444,"volume":2471,"transactions":9,"vwap":2253},"2025-06-24",360,{"date":2473,"open":2253,"high":2253,"low":2253,"close":2253,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2253},"2025-06-23",{"date":2475,"open":2253,"high":2253,"low":2253,"close":2253,"change":444,"percent_change":444,"volume":2476,"transactions":9,"vwap":2253},"2025-06-20",280,{"date":2478,"open":2389,"high":2389,"low":2253,"close":2253,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2253},"2025-06-18",-27.5,-21.57,404,{"date":2483,"open":2484,"high":2484,"low":2484,"close":2484,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2484},"2025-06-17",127.5,{"date":2486,"open":2484,"high":2484,"low":2484,"close":2484,"change":2487,"percent_change":2488,"volume":1571,"transactions":9,"vwap":2484},"2025-06-16",-72.5,-36.25,{"date":2490,"open":507,"high":507,"low":507,"close":507,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":507},"2025-06-13",{"date":2492,"open":507,"high":507,"low":507,"close":507,"change":444,"percent_change":444,"volume":2404,"transactions":9,"vwap":507},"2025-06-12",{"date":2494,"open":507,"high":507,"low":507,"close":507,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":507},"2025-06-11",{"date":2496,"open":507,"high":507,"low":507,"close":507,"change":1621,"percent_change":2497,"volume":2085,"transactions":9,"vwap":507},"2025-06-10",6.67,{"date":2499,"open":2500,"high":2370,"low":2501,"close":2370,"change":1830,"percent_change":2502,"volume":2134,"transactions":9,"vwap":2370},"2025-06-09",184.5,167.5,12.95,{"date":2504,"open":2301,"high":2505,"low":2301,"close":2505,"change":1917,"percent_change":2506,"volume":2445,"transactions":9,"vwap":2505},"2025-06-06",166,19,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-06-05",50.125,139.5,25.25,22.1,156,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2519,"volume":837,"transactions":9,"vwap":2516},"2025-06-04",114.25,76.75,37.75,49.35,{"date":2521,"open":2153,"high":2522,"low":2153,"close":2523,"change":2524,"percent_change":2525,"volume":475,"transactions":9,"vwap":2523},"2025-06-03",87,76.5,14,22.4,{"date":2527,"open":2153,"high":2153,"low":2153,"close":2153,"change":1508,"percent_change":2528,"volume":2404,"transactions":9,"vwap":2153},"2025-06-02",11.11,{"date":2530,"open":2247,"high":837,"low":2120,"close":2120,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2120},"2025-05-30",-22.5,-28.57,192,{"date":2535,"open":2247,"high":2247,"low":2247,"close":2247,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2247},"2025-05-29",{"date":2537,"open":2247,"high":2247,"low":2247,"close":2247,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2247},"2025-05-28",{"date":2539,"open":2214,"high":2247,"low":2214,"close":2247,"change":2468,"percent_change":1420,"volume":837,"transactions":9,"vwap":2247},"2025-05-27",{"date":2541,"open":2542,"high":2543,"low":2544,"close":2214,"change":2511,"percent_change":2545,"volume":2360,"transactions":9,"vwap":2214},"2025-05-23",72.755,81.25,50.25,50.75,{"date":2547,"open":2120,"high":2548,"low":2365,"close":2365,"change":2549,"percent_change":2550,"volume":2393,"transactions":9,"vwap":2365},"2025-05-22",56.925,-29,-36.83,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2247,"change":1653,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2247},"2025-05-21",76.25,79.375,26.51,92,{"date":2558,"open":2214,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":2562,"volume":2367,"transactions":9,"vwap":2560},"2025-05-20",75.625,62.25,-10.875,-14.87,{"date":2564,"open":2565,"high":2565,"low":2565,"close":2565,"change":444,"percent_change":444,"volume":2404,"transactions":9,"vwap":2565},"2025-05-19",73.125,{"date":2567,"open":2568,"high":2214,"low":2568,"close":2565,"change":1061,"percent_change":1136,"volume":2569,"transactions":9,"vwap":2565},"2025-05-16",67.7475,84,{"date":2571,"open":2572,"high":2572,"low":2572,"close":2572,"change":444,"percent_change":444,"volume":2573,"transactions":9,"vwap":2572},"2025-05-15",70,32,{"date":2575,"open":2572,"high":2572,"low":2572,"close":2572,"change":442,"percent_change":747,"volume":2404,"transactions":9,"vwap":2572},"2025-05-14",{"date":2577,"open":2578,"high":2578,"low":2578,"close":2578,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2578},"2025-05-13",68.75,{"date":2580,"open":2581,"high":2582,"low":2578,"close":2578,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2578},"2025-05-12",69,70.59,3.25,4.96,176,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2589,"change":1373,"percent_change":2590,"volume":2375,"transactions":9,"vwap":2589},"2025-05-09",87.5,65.5,-6.43,{"date":2592,"open":2253,"high":2593,"low":2188,"close":2572,"change":979,"percent_change":2594,"volume":2319,"transactions":9,"vwap":2572},"2025-05-08",101.1075,3.7,{"date":2596,"open":2597,"high":2597,"low":2153,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-07",100.07,67.5,10.75,18.94,292,{"date":2603,"open":2253,"high":2253,"low":2604,"close":2604,"change":2080,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-06",56.75,-5.42,392,{"date":2608,"open":2609,"high":2610,"low":2134,"close":2134,"change":2468,"percent_change":2497,"volume":2611,"transactions":9,"vwap":2134},"2025-05-05",60.5,125,104,{"date":2613,"open":2293,"high":2614,"low":2120,"close":2120,"change":2615,"percent_change":2615,"volume":2393,"transactions":9,"vwap":2120},"2025-05-02",212.5,-43.75,{"date":2617,"open":2618,"high":2253,"low":2619,"close":2253,"change":2620,"percent_change":2621,"volume":1987,"transactions":9,"vwap":2253},"2025-05-01",99.75,96.6,24.75,32.89,{"date":2623,"open":2624,"high":2293,"low":2624,"close":2624,"change":979,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-04-30",75.25,3.44,72,{"date":2628,"open":2629,"high":2629,"low":2629,"close":2629,"change":444,"percent_change":444,"volume":444,"transactions":9,"vwap":2629},"2025-04-29",72.75,{"date":2631,"open":2624,"high":2293,"low":2629,"close":2629,"change":2232,"percent_change":2115,"volume":2632,"transactions":9,"vwap":2629},"2025-04-28",116,{"date":181,"open":2618,"high":2610,"low":2214,"close":2214,"change":2634,"percent_change":2635,"volume":2360,"transactions":9,"vwap":2214},-24.75,-24.81]