[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTLE":3,"homepage-market-summary":28,"stock-historical-PTLE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PTLE","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},"PTL LTD Class A Ordinary Shares","Nasdaq",null,"Common Stock","PTL Ltd is a holding company. Through its subsidiaries, it is an established bunkering facilitator providing marine fuel logistics services for vessel refuelling, serving the Asia Pacific market. The company's services mainly involve facilitating with its suppliers to supply fuel for the use by the customers' vessels at various ports along their voyages in the Asia Pacific region; arranging vessel refuelling activities at competitive pricing to the customers; offering trade credit to the customers for vessel refuelling; handling unforeseeable circumstances faced by the customers and providing contingency solutions to the customers on time; and handling disputes, mainly concerning quality and quantity issues on marine fuel. The company derives its maximum revenue from Hong Kong.","11",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7,7.09,7.08,-0.08,-1.13,3814.2375,578,7.0723,36,4,111443.66952168924,9.4,494,{"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":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},150.32001,101173,36928211.049944,-92.97,"2025-04-25",[181,182,190,200,209,218,228,237,247,255,262,271,279,286,295,304,314,324,333,343,351,359,368,377,387,395,404,413,422,429,439,446,456,466,477,486,497,505,514,522,531,540,549,558,566,575,584,593,599,609,618,627,637,645,653,661,669,677,684,691,698,707,715,722,727,732,738,744,749,756,762,769,775,784,790,795,802,809,816,825,831,838,845,852,859,867,874,881,887,892,897,899,904,908,913,920,924,928,934,942,948,954,959,964,970,977,979,987,995,1000,1004,1011,1018,1022,1026,1030,1037,1042,1047,1054,1060,1068,1073,1080,1088,1095,1102,1110,1113,1120,1128,1135,1140,1145,1151,1159,1166,1172,1179,1186,1191,1199,1205,1212,1219,1225,1232,1238,1245,1251,1255,1263,1270,1277,1286,1294,1300,1304,1309,1312,1316,1320,1324,1328,1333,1339,1343,1347,1351,1355,1359,1362,1366,1370,1374,1379,1383,1388,1393,1398,1401,1406,1412,1415,1418,1421,1424,1429,1433,1437,1441,1444,1448,1453,1457,1461,1466,1470,1475,1478,1482,1485,1488,1491,1496,1503,1510,1514,1519,1526,1532,1538,1543,1549,1554,1559,1565,1571,1575,1580,1586,1594,1601,1607,1612,1620,1628,1634,1643,1650,1656,1663,1671,1677,1681,1687,1691,1697,1701,1704,1708,1713,1717,1721,1724,1728,1732,1737,1742,1746,1752,1759,1764,1768,1772,1777,1782,1786,1791,1795,1799,1804,1810,1816,1820,1826,1830,1836,1840,1843,1849,1855,1859,1864,1867,1870,1873,1878,1882,1886,1890,1893,1897,1901,1904,1908,1911,1915,1920,1923,1927,1930,1934,1938,1942,1946,1950,1953,1957,1961,1965,1970,1975,1979,1983,1989,1993,1997,2002,2006,2010,2014,2018,2022,2028,2032,2038,2043,2050,2058,2066,2075,2079,2083,2087,2093,2098,2104,2112,2116,2119,2125,2130,2136,2140,2146,2152,2159,2168,2176,2183,2190,2197,2204,2210,2217,2221,2228,2233,2239,2245,2253,2259,2264,2267,2273,2281,2286,2293,2300,2305,2312,2319,2324,2330],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":184,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",7.61,0.02,0.28,7494.25,1364,7.3354,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":104,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",7.4,7.62,6.6501,7.06,-6.37,34122.58755,2924,7.4956,{"date":201,"open":202,"high":203,"low":15,"close":204,"change":205,"percent_change":24,"volume":206,"transactions":207,"vwap":208},"2026-10-02",7.25,7.58,7.54,0.29,26334.55,2094,7.3234,{"date":210,"open":211,"high":212,"low":211,"close":202,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",7.24,7.86,-0.19,-2.55,55323.871393,4372,7.6466,{"date":219,"open":220,"high":221,"low":16,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",7.19,7.73,7.44,0.19,2.62,50213.35,3556,7.522,{"date":229,"open":230,"high":184,"low":231,"close":202,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",6.86,6.64,0.51,7.57,49916.0625,2955,7.0778,{"date":238,"open":15,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",7.2531,6.5,6.74,-0.41,-5.73,93122.1625,2808,6.7968,{"date":248,"open":249,"high":249,"low":15,"close":250,"change":69,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",7.22,7.15,0.99,5105.665882,741,7.0788,{"date":256,"open":15,"high":257,"low":15,"close":17,"change":119,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",7.285,-1.67,3637,338,7.0932,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",6.99,7.2,0.1,1.41,3643.1,291,7.0259,{"date":272,"open":15,"high":273,"low":264,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",7.1,-0.15,-2.07,3088.178521,71,7.0311,{"date":280,"open":273,"high":281,"low":273,"close":202,"change":266,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",7.36,1.4,1986.332,98,7.1247,{"date":287,"open":288,"high":288,"low":289,"close":250,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",7.77,6.52,0.18,2.58,6635.145271,144,7.0449,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",7.01,6.765,6.97,0,3182.057779,220,7.0978,{"date":305,"open":306,"high":307,"low":308,"close":299,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",7.07,7.78,6.8,-0.75,-9.72,12694.852489,557,7.0156,{"date":315,"open":297,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",10.49,6.845,7.72,0.66,9.35,144696.396435,3107,8.5245,{"date":325,"open":326,"high":202,"low":327,"close":195,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",7.149,6.75,-0.145,-2.01,20757.025,273,7.0578,{"date":334,"open":273,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",7.27,6.855,7.205,0.205,2.93,37250,357,7.0312,{"date":344,"open":15,"high":202,"low":345,"close":15,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",6.825,0.25,3.7,13136.9875,242,7.0482,{"date":352,"open":202,"high":353,"low":354,"close":327,"change":148,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",7.6,6.7408,-4.93,106580.875,836,7.1413,{"date":360,"open":361,"high":362,"low":363,"close":273,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":239},"2026-09-08",7.39,7.575,6.85,-0.295,-3.99,103970.03859,607,{"date":369,"open":353,"high":370,"low":250,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",8.325,7.395,-0.455,-5.8,225789.625,1517,7.6178,{"date":378,"open":379,"high":380,"low":15,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",7.3981,8.5,7.85,0.85,12.14,120116.633242,1011,7.7956,{"date":388,"open":220,"high":389,"low":390,"close":15,"change":242,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",7.9,6.905,-5.53,8930.679301,164,7.2544,{"date":396,"open":397,"high":398,"low":265,"close":399,"change":43,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",7.51,8.35,7.41,-2.76,13965.6625,275,7.5935,{"date":405,"open":406,"high":407,"low":408,"close":193,"change":104,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",7.5206,7.805,7.5106,-5.93,2062.88024,149,7.713,{"date":414,"open":265,"high":415,"low":265,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",8.52,8.1,0.9,12.5,12421,282,7.9986,{"date":423,"open":299,"high":381,"low":299,"close":265,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.13,1.84,7414.791597,158,7.538,{"date":430,"open":431,"high":432,"low":433,"close":306,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",7.23,8.15,6.575,-0.33,-4.46,16795.111032,241,7.385,{"date":440,"open":441,"high":441,"low":192,"close":192,"change":148,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",7.52,-4.52,3723.486383,132,7.4503,{"date":447,"open":448,"high":449,"low":265,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",7.65,8.4,7.75,0.05,0.65,12766.7625,246,7.7384,{"date":457,"open":458,"high":459,"low":15,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",7.56,8.8,7.7,-0.23,-2.9,16289,414,8.0534,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",8.43,8.89,7.13,7.93,0.03,0.38,18232.413186,372,7.8902,{"date":478,"open":479,"high":480,"low":202,"close":389,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",7.79,8.6,-0.05,-0.63,10915.972368,183,7.9371,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",7.3,8.31,6.7,7.95,1.15,16.91,17923.7875,289,7.4151,{"date":498,"open":499,"high":308,"low":499,"close":308,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",6.79,-0.87,-11.34,881.517909,74,6.8963,{"date":506,"open":398,"high":507,"low":508,"close":509,"change":124,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",8.9,7.5,7.67,-7.03,27687.5875,442,8.1776,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":284,"vwap":521},"2026-08-13",8.2994,8.25,-0.95,-10.33,706.180542,8.4377,{"date":523,"open":480,"high":524,"low":265,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",10.045,9.2,0.46,5.26,23589.176428,443,8.7365,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",9.9,8.74,-1.26,-12.6,2861.379741,235,9.1881,{"date":541,"open":542,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",10,9.04,0.0999,1.01,3775.942552,210,9.7469,{"date":550,"open":551,"high":552,"low":533,"close":553,"change":554,"percent_change":300,"volume":555,"transactions":556,"vwap":557},"2026-08-07",9.93,9.95,9.9001,0.0001,3340.039228,162,9.9511,{"date":559,"open":553,"high":560,"low":533,"close":533,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",11,-0.49,-4.72,3786.183782,232,10.3545,{"date":567,"open":551,"high":568,"low":533,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",10.503765,10.39,0.345,3.43,4025.952629,222,10.1011,{"date":576,"open":577,"high":578,"low":524,"close":524,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",10.19,10.42,-0.175,-1.71,1664.625519,244,10.2402,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":205,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",10.5,10.1,10.22,2.92,27723.2795,2336,10.2854,{"date":594,"open":595,"high":595,"low":551,"close":551,"change":99,"percent_change":92,"volume":596,"transactions":597,"vwap":598},"2026-07-31",9.98,4550.451659,549,10.1566,{"date":600,"open":542,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",10.36,9.8001,10.23,0.15,1.49,8746.558685,731,10.2085,{"date":610,"open":552,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",10.08,9.81,0.08,0.8,5095.514705,584,9.8512,{"date":619,"open":620,"high":621,"low":622,"close":542,"change":274,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",9.82,10.21,9.5,-1.48,35366.465286,1448,9.9454,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",10.25,9.89,10.15,-0.03,-0.29,1715.13506,104,9.9675,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":613,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",10.04,10.18,0.79,2246.568219,293,10.0537,{"date":646,"open":647,"high":648,"low":649,"close":587,"change":613,"percent_change":614,"volume":650,"transactions":651,"vwap":652},"2026-07-23",9.86,10.205,9.67,5664.409889,721,9.8942,{"date":654,"open":655,"high":655,"low":647,"close":656,"change":185,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",10.16,10.02,0.2,8139.918082,639,10.0082,{"date":662,"open":663,"high":664,"low":595,"close":542,"change":143,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",10.07,10.38,-0.2,34787.0375,1727,10.1909,{"date":670,"open":671,"high":588,"low":672,"close":656,"change":673,"percent_change":258,"volume":674,"transactions":675,"vwap":676},"2026-07-20",9.79,9.78,-0.17,7140.59477,285,9.9874,{"date":678,"open":679,"high":680,"low":681,"close":577,"change":290,"percent_change":682,"volume":683,"transactions":9,"vwap":577},"2026-07-17",9.69,10.2,9.039,1.8,6300,{"date":685,"open":533,"high":686,"low":649,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-16",10.088,10.01,-0.245,-2.39,27500,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":338,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-15",9.71,10.255,9.49,2.04,191100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-14",9.3,10.28,9.29,10.05,0.04,0.4,6100,{"date":708,"open":709,"high":710,"low":711,"close":687,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":687},"2026-07-13",9.8,10.12,9.09,-0.06,-0.6,9400,{"date":716,"open":717,"high":718,"low":719,"close":663,"change":720,"percent_change":449,"volume":721,"transactions":9,"vwap":663},"2026-07-10",9.41,10.715,9.38,0.78,29800,{"date":723,"open":724,"high":701,"low":724,"close":702,"change":605,"percent_change":725,"volume":726,"transactions":9,"vwap":702},"2026-07-09",7.43,19.1,68400,{"date":728,"open":490,"high":449,"low":231,"close":729,"change":730,"percent_change":687,"volume":731,"transactions":9,"vwap":729},"2026-07-08",7.8,0.71,20800,{"date":733,"open":734,"high":192,"low":735,"close":16,"change":213,"percent_change":736,"volume":737,"transactions":9,"vwap":16},"2026-07-07",7.05,6.91,-2.61,270900,{"date":739,"open":734,"high":281,"low":740,"close":741,"change":613,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-06",6.82,7.28,1.11,357300,{"date":745,"open":240,"high":265,"low":240,"close":265,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":265},"2026-07-02",0.32,4.65,4900,{"date":750,"open":15,"high":751,"low":752,"close":753,"change":18,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-01",7.12,6.738,6.88,-1.15,5900,{"date":757,"open":250,"high":399,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",6.96,0.245,3.65,10400,{"date":763,"open":488,"high":488,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",6.35,6.715,-0.595,-8.14,4000,{"date":770,"open":458,"high":458,"low":771,"close":772,"change":712,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-26",6.56,7.31,-0.81,17000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",5.8,8.54,5.3,7.37,2.12,40.38,312800,{"date":785,"open":786,"high":327,"low":787,"close":787,"change":99,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-24",6,5.25,-5.41,30300,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":712,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-23",5.55,-1.07,1100,{"date":796,"open":797,"high":798,"low":792,"close":799,"change":800,"percent_change":129,"volume":801,"transactions":9,"vwap":799},"2026-06-22",5.589,6.77,5.61,-0.125,22800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":688,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-18",5.46,5.745,5.735,-4.1,1300,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":746,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-17",5.31,6.08,5.98,5.65,11900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",5.7,5.76,5.15,5.66,0.16,2.91,3000,{"date":826,"open":813,"high":786,"low":827,"close":828,"change":104,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",5.2,5.5,-8.03,6700,{"date":832,"open":828,"high":833,"low":834,"close":813,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":813},"2026-06-12",6.11,5.05,0.97,19.36,12300,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-11",5.49,5.01,-0.485,-8.83,2300,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",5.02,5.495,-0.039,-0.7,2000,{"date":853,"open":854,"high":819,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",5.53,5.534,-0.006,-0.11,12500,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",5.58,5.1,5.54,-0.36,-6.1,16800,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",4.5,5.9,0.33,5.92,219900,{"date":875,"open":876,"high":777,"low":877,"close":878,"change":857,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-04",5.56,5.4,5.57,-1.94,2200,{"date":882,"open":820,"high":883,"low":820,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",5.68,0.53,10.29,4100,{"date":888,"open":841,"high":786,"low":841,"close":820,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":820},"2026-06-02",0.139,2.77,3200,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":185,"volume":896,"transactions":9,"vwap":894},"2026-06-01",5.011,0.001,900,{"date":898,"open":820,"high":820,"low":841,"close":841,"change":300,"percent_change":300,"volume":173,"transactions":9,"vwap":841},"2026-05-29",{"date":900,"open":901,"high":862,"low":901,"close":841,"change":902,"percent_change":657,"volume":903,"transactions":9,"vwap":841},"2026-05-28",4.73,0.01,4300,{"date":905,"open":862,"high":820,"low":906,"close":906,"change":300,"percent_change":300,"volume":907,"transactions":9,"vwap":906},"2026-05-27",5,4600,{"date":909,"open":910,"high":841,"low":911,"close":906,"change":185,"percent_change":705,"volume":912,"transactions":9,"vwap":906},"2026-05-26",4.925,4.9,7000,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":231,"volume":919,"transactions":9,"vwap":916},"2026-05-22",4.67,4.98,4.55,0.31,6600,{"date":921,"open":915,"high":915,"low":915,"close":915,"change":185,"percent_change":922,"volume":923,"transactions":9,"vwap":915},"2026-05-21",0.43,800,{"date":925,"open":926,"high":926,"low":869,"close":747,"change":451,"percent_change":927,"volume":683,"transactions":9,"vwap":747},"2026-05-20",4.83,1.09,{"date":929,"open":930,"high":787,"low":931,"close":931,"change":36,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-19",4.99,4.6,-4.56,6800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":36,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-18",5.165,5.275,4.69,4.82,-4.37,11700,{"date":943,"open":840,"high":840,"low":944,"close":945,"change":857,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-15",4.71,5.04,-2.14,7100,{"date":949,"open":950,"high":840,"low":951,"close":820,"change":160,"percent_change":952,"volume":953,"transactions":9,"vwap":820},"2026-05-14",5.42,4.573,-4.63,8400,{"date":955,"open":956,"high":956,"low":957,"close":877,"change":274,"percent_change":958,"volume":837,"transactions":9,"vwap":877},"2026-05-13",6.05,5.11,-2.7,{"date":960,"open":956,"high":956,"low":961,"close":792,"change":266,"percent_change":962,"volume":963,"transactions":9,"vwap":792},"2026-05-12",5.35,1.83,5300,{"date":965,"open":870,"high":813,"low":966,"close":967,"change":481,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-11",5.37,5.45,-0.91,7300,{"date":971,"open":972,"high":973,"low":974,"close":828,"change":857,"percent_change":975,"volume":976,"transactions":9,"vwap":828},"2026-05-08",6.2,6.25,5.262,-1.96,11500,{"date":978,"open":877,"high":798,"low":877,"close":799,"change":902,"percent_change":290,"volume":919,"transactions":9,"vwap":799},"2026-05-07",{"date":980,"open":981,"high":982,"low":983,"close":984,"change":242,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-06",5.78,5.99,5.522,5.6,-6.82,7600,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",6.3,5.91,6.01,0.11,1.86,5800,{"date":996,"open":997,"high":997,"low":870,"close":870,"change":266,"percent_change":998,"volume":999,"transactions":9,"vwap":870},"2026-05-04",6.29,1.72,1600,{"date":1001,"open":982,"high":997,"low":777,"close":777,"change":1002,"percent_change":1003,"volume":755,"transactions":9,"vwap":777},"2026-05-01",-0.31,-5.07,{"date":1005,"open":1006,"high":1007,"low":1008,"close":833,"change":864,"percent_change":1009,"volume":1010,"transactions":9,"vwap":833},"2026-04-30",6.6,6.78,5.81,-5.56,27600,{"date":1012,"open":240,"high":1013,"low":972,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-29",6.53,6.47,0.36,5.89,48700,{"date":1019,"open":231,"high":231,"low":1020,"close":833,"change":300,"percent_change":300,"volume":1021,"transactions":9,"vwap":833},"2026-04-28",5.86,3700,{"date":1023,"open":240,"high":240,"low":833,"close":833,"change":1024,"percent_change":1025,"volume":880,"transactions":9,"vwap":833},"2026-04-27",-0.39,-6,{"date":1027,"open":1006,"high":15,"low":989,"close":240,"change":266,"percent_change":1028,"volume":1029,"transactions":9,"vwap":240},"2026-04-24",1.56,59700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":43,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-23",6.87,6.26,6.4,-3.18,6400,{"date":1038,"open":735,"high":264,"low":240,"close":1039,"change":1040,"percent_change":18,"volume":1041,"transactions":9,"vwap":1039},"2026-04-22",6.61,-0.005,24500,{"date":1043,"open":989,"high":1044,"low":989,"close":1044,"change":1045,"percent_change":1046,"volume":1036,"transactions":9,"vwap":1044},"2026-04-21",6.615,0.235,3.68,{"date":1048,"open":1039,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-20",7.185,6.38,-0.14,-2.15,5000,{"date":1055,"open":1056,"high":1056,"low":1057,"close":289,"change":713,"percent_change":1058,"volume":1059,"transactions":9,"vwap":289},"2026-04-17",7.165,6.51,-8.43,34900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":751,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":751},"2026-04-16",7.465,7.781,6.665,-0.83,-10.44,27900,{"date":1069,"open":1070,"high":1071,"low":353,"close":491,"change":99,"percent_change":1072,"volume":1017,"transactions":9,"vwap":491},"2026-04-15",8.49,8.59,-3.64,{"date":1074,"open":1075,"high":1076,"low":517,"close":517,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":517},"2026-04-14",8.68,8.87,-0.37,-4.29,35000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1002,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-13",8.75,9,8.11,8.62,-3.47,10300,{"date":1089,"open":1090,"high":1091,"low":449,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",8.66,8.93,0.14,1.59,12700,{"date":1096,"open":449,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-04-09",8.79,8.01,0.37,4.39,9700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-08",7.47,8.42,7.195,0.92,12.27,94400,{"date":1111,"open":399,"high":508,"low":1112,"close":508,"change":300,"percent_change":300,"volume":761,"transactions":9,"vwap":508},"2026-04-07",7.11,{"date":1114,"open":1115,"high":508,"low":1116,"close":508,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":508},"2026-04-06",6.67,6.57,0.775,11.52,15900,{"date":1121,"open":240,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-02",6.95,6.116,6.725,0.225,3.46,15700,{"date":1129,"open":1130,"high":1131,"low":799,"close":240,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":240},"2026-04-01",5.72,7.175,0.74,12.85,177000,{"date":1136,"open":1137,"high":1008,"low":1137,"close":819,"change":1138,"percent_change":840,"volume":1139,"transactions":9,"vwap":819},"2026-03-31",5.21,0.3,17200,{"date":1141,"open":1142,"high":1016,"low":1142,"close":804,"change":884,"percent_change":1143,"volume":1144,"transactions":9,"vwap":804},"2026-03-30",4.97,10.75,56500,{"date":1146,"open":1147,"high":1148,"low":869,"close":1149,"change":632,"percent_change":713,"volume":1150,"transactions":9,"vwap":1149},"2026-03-27",4.77,5.44,4.93,35500,{"date":1152,"open":878,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-26",5.775,4.68,4.96,-0.59,-10.63,98500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":792,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":792},"2026-03-25",7.17,5.16,-1.61,-22.49,195200,{"date":1167,"open":1039,"high":729,"low":1006,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-24",7.16,-0.85,-10.61,309000,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1098,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1098},"2026-03-23",4.75,12.449,3.74,87.59,10001400,{"date":1180,"open":1181,"high":1181,"low":24,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",5.22,4.27,-1.18,-21.65,14200,{"date":1187,"open":786,"high":786,"low":1188,"close":967,"change":1189,"percent_change":1190,"volume":919,"transactions":9,"vwap":967},"2026-03-19",5.265,-0.86,-13.63,{"date":1192,"open":1193,"high":1194,"low":972,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-18",6.34,6.45,6.31,-0.16,-2.47,4500,{"date":1200,"open":265,"high":265,"low":1201,"close":1014,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1014},"2026-03-17",6.36,-0.61,-8.62,14100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":17,"change":1210,"percent_change":1211,"volume":858,"transactions":9,"vwap":17},"2026-03-16",7.33,7.655,6.83,-0.53,-6.96,{"date":1213,"open":1214,"high":1215,"low":15,"close":184,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":184},"2026-03-13",8.086,8.355,-0.56,-6.85,10900,{"date":1220,"open":1083,"high":1083,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-12",8.17,-0.72,-8.1,17800,{"date":1226,"open":1227,"high":1228,"low":517,"close":469,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":469},"2026-03-11",8.77,9.13,0.06,0.68,8700,{"date":1233,"open":1234,"high":1235,"low":1070,"close":1236,"change":1051,"percent_change":1237,"volume":1139,"transactions":9,"vwap":1236},"2026-03-10",8.99,9.08,8.83,-1.56,{"date":1239,"open":679,"high":679,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-09",8.72,8.97,-0.74,-7.62,16100,{"date":1246,"open":320,"high":1247,"low":320,"close":693,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":693},"2026-03-06",16.17,0.22,2.32,479200,{"date":1252,"open":700,"high":695,"low":1253,"close":695,"change":902,"percent_change":992,"volume":1254,"transactions":9,"vwap":695},"2026-03-05",9.081,20500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1015,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-04",9.11,9.6,8.393,9.48,3.95,10800,{"date":1264,"open":1265,"high":1266,"low":517,"close":1267,"change":1099,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-03",8.435,9.404,9.12,4.23,16900,{"date":1271,"open":1272,"high":1273,"low":398,"close":1082,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1082},"2026-03-02",8.47,9.01,0.105,1.21,64100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-27",8.45,9.242,8.085,8.645,-0.555,-6.03,48000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":525,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":525},"2026-02-26",8.88,10.4,8.56,0.24,2.68,13399,{"date":1295,"open":1296,"high":1267,"low":1297,"close":1298,"change":613,"percent_change":417,"volume":1299,"transactions":9,"vwap":1298},"2026-02-25",8.64,8.32,8.96,14059,{"date":1301,"open":1302,"high":1288,"low":265,"close":1288,"change":300,"percent_change":300,"volume":1303,"transactions":9,"vwap":1288},"2026-02-24",7.76,177670,{"date":1305,"open":1267,"high":1267,"low":1306,"close":1288,"change":1196,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1288},"2026-02-23",8.48,-1.77,6926,{"date":1310,"open":1298,"high":525,"low":459,"close":543,"change":300,"percent_change":300,"volume":1311,"transactions":9,"vwap":543},"2026-02-20",6405,{"date":1313,"open":1314,"high":542,"low":1298,"close":543,"change":300,"percent_change":300,"volume":1315,"transactions":9,"vwap":543},"2026-02-19",9.44,19024,{"date":1317,"open":1267,"high":1258,"low":459,"close":543,"change":1318,"percent_change":799,"volume":1319,"transactions":9,"vwap":543},"2026-02-18",0.48,7640,{"date":1321,"open":1258,"high":1258,"low":1290,"close":1290,"change":1222,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1290},"2026-02-17",-7.76,2638,{"date":1325,"open":459,"high":1326,"low":459,"close":1326,"change":300,"percent_change":300,"volume":1327,"transactions":9,"vwap":1326},"2026-02-13",9.28,4940,{"date":1329,"open":1330,"high":1330,"low":1298,"close":1326,"change":104,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1326},"2026-02-12",9.68,-4.92,7109,{"date":1334,"open":1330,"high":542,"low":1298,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-11",9.76,0.64,7.02,10434,{"date":1340,"open":525,"high":1335,"low":1298,"close":1267,"change":1196,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1267},"2026-02-10",-1.72,6789,{"date":1344,"open":459,"high":1345,"low":459,"close":1326,"change":1318,"percent_change":967,"volume":1346,"transactions":9,"vwap":1326},"2026-02-09",9.36,6063,{"date":1348,"open":1290,"high":543,"low":449,"close":459,"change":1318,"percent_change":1349,"volume":1350,"transactions":9,"vwap":459},"2026-02-06",5.77,8975,{"date":1352,"open":1345,"high":1345,"low":1297,"close":1297,"change":1222,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1297},"2026-02-05",-7.96,9501,{"date":1356,"open":1298,"high":1258,"low":1298,"close":543,"change":18,"percent_change":1357,"volume":1358,"transactions":9,"vwap":543},"2026-02-04",-0.88,5721,{"date":1360,"open":459,"high":1345,"low":1296,"close":1267,"change":1318,"percent_change":876,"volume":1361,"transactions":9,"vwap":1267},"2026-02-03",12961,{"date":1363,"open":1240,"high":525,"low":449,"close":1296,"change":114,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1296},"2026-02-02",-3.57,15528,{"date":1367,"open":543,"high":525,"low":1290,"close":1298,"change":114,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1298},"2026-01-30",-3.45,16074,{"date":1371,"open":525,"high":1372,"low":1296,"close":1326,"change":18,"percent_change":1169,"volume":1373,"transactions":9,"vwap":1326},"2026-01-29",9.92,28283,{"date":1375,"open":1289,"high":1289,"low":1326,"close":1345,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1345},"2026-01-28",-0.64,-6.4,19798,{"date":1380,"open":1314,"high":1381,"low":525,"close":542,"change":1318,"percent_change":945,"volume":1382,"transactions":9,"vwap":542},"2026-01-27",10.56,19951,{"date":1384,"open":655,"high":1385,"low":1288,"close":1386,"change":18,"percent_change":1065,"volume":1387,"transactions":9,"vwap":1386},"2026-01-26",10.32,9.52,39961,{"date":1389,"open":459,"high":611,"low":1296,"close":1258,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1258},"2026-01-23",0.88,10.09,59693,{"date":1394,"open":1288,"high":1288,"low":1395,"close":1240,"change":613,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1240},"2026-01-22",8.24,0.93,16720,{"date":1399,"open":1240,"high":1267,"low":449,"close":1296,"change":155,"percent_change":958,"volume":1400,"transactions":9,"vwap":1296},"2026-01-21",31918,{"date":1402,"open":1290,"high":1326,"low":449,"close":1288,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1288},"2026-01-20",-1.52,-14.62,58648,{"date":1407,"open":1289,"high":1408,"low":1314,"close":1289,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1289},"2026-01-16",12,1.76,20.37,2018906,{"date":1413,"open":1288,"high":1288,"low":449,"close":1296,"change":114,"percent_change":1364,"volume":1414,"transactions":9,"vwap":1296},"2026-01-15",7801,{"date":1416,"open":1267,"high":1258,"low":459,"close":1298,"change":155,"percent_change":736,"volume":1417,"transactions":9,"vwap":1298},"2026-01-14",13148,{"date":1419,"open":1326,"high":1330,"low":1296,"close":525,"change":1291,"percent_change":1292,"volume":1420,"transactions":9,"vwap":525},"2026-01-13",24078,{"date":1422,"open":459,"high":1267,"low":1306,"close":1298,"change":705,"percent_change":915,"volume":1423,"transactions":9,"vwap":1298},"2026-01-12",6014,{"date":1425,"open":1288,"high":1288,"low":1426,"close":1290,"change":155,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1290},"2026-01-09",8.08,-2.73,9413,{"date":1430,"open":1288,"high":1288,"low":1306,"close":459,"change":114,"percent_change":1431,"volume":1432,"transactions":9,"vwap":459},"2026-01-08",-3.51,5271,{"date":1434,"open":1335,"high":1335,"low":1267,"close":1267,"change":1216,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1267},"2026-01-07",-5.79,7966,{"date":1438,"open":1326,"high":1330,"low":1288,"close":1330,"change":705,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1330},"2026-01-06",4.31,16411,{"date":1442,"open":459,"high":1326,"low":1240,"close":1326,"change":1336,"percent_change":399,"volume":1443,"transactions":9,"vwap":1326},"2026-01-05",9493,{"date":1445,"open":1306,"high":1296,"low":1426,"close":1296,"change":1336,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1296},"2026-01-02",8,4093,{"date":1449,"open":1450,"high":1395,"low":1451,"close":1446,"change":1196,"percent_change":975,"volume":1452,"transactions":9,"vwap":1446},"2025-12-31",8.16,7.84,15061,{"date":1454,"open":1297,"high":1296,"low":1426,"close":1450,"change":1196,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1450},"2025-12-30",-1.92,8765,{"date":1458,"open":1298,"high":1298,"low":1446,"close":1297,"change":104,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1297},"2025-12-29",-5.45,12139,{"date":1462,"open":1326,"high":1326,"low":459,"close":459,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":459},"2025-12-26",-0.4,-4.35,3935,{"date":1467,"open":1288,"high":525,"low":449,"close":525,"change":822,"percent_change":1468,"volume":1469,"transactions":9,"vwap":525},"2025-12-24",1.77,5998,{"date":1471,"open":1426,"high":1258,"low":1426,"close":543,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":543},"2025-12-23",0.72,8.65,11668,{"date":1476,"open":449,"high":1296,"low":1426,"close":1297,"change":300,"percent_change":300,"volume":1477,"transactions":9,"vwap":1297},"2025-12-22",4433,{"date":1479,"open":1306,"high":1240,"low":1395,"close":1297,"change":1196,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1297},"2025-12-19",-1.89,3915,{"date":1483,"open":459,"high":1298,"low":1297,"close":1306,"change":114,"percent_change":1072,"volume":1484,"transactions":9,"vwap":1306},"2025-12-18",8893,{"date":1486,"open":525,"high":525,"low":1306,"close":459,"change":114,"percent_change":1431,"volume":1487,"transactions":9,"vwap":459},"2025-12-17",15658,{"date":1489,"open":1426,"high":1267,"low":1426,"close":1267,"change":300,"percent_change":300,"volume":1490,"transactions":9,"vwap":1267},"2025-12-16",10266,{"date":1492,"open":1289,"high":1289,"low":1306,"close":1267,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1267},"2025-12-15",-1.36,-12.98,14368,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1357,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-12",11.2,10.24,10.48,-7.75,9858,{"date":1504,"open":1505,"high":1506,"low":1498,"close":1507,"change":1196,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-11",11.28,11.44,11.36,-1.39,4244,{"date":1511,"open":1408,"high":1408,"low":1381,"close":1118,"change":104,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1118},"2025-12-10",-4,9576,{"date":1515,"open":1408,"high":1516,"low":1506,"close":1408,"change":1463,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1408},"2025-12-09",12.48,-3.23,15565,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":613,"percent_change":452,"volume":1525,"transactions":9,"vwap":1524},"2025-12-08",12.32,12.8,11.68,12.4,11588,{"date":1527,"open":1516,"high":1528,"low":1529,"close":1521,"change":104,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2025-12-05",13.12,12.16,-3.75,10376,{"date":1533,"open":1534,"high":1535,"low":1529,"close":1522,"change":613,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1522},"2025-12-04",12.56,13.04,0.63,9110,{"date":1539,"open":1540,"high":1528,"low":1516,"close":1541,"change":104,"percent_change":1072,"volume":1542,"transactions":9,"vwap":1541},"2025-12-03",12.64,12.72,11000,{"date":1544,"open":1540,"high":1545,"low":1546,"close":1545,"change":822,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-02",13.2,12.24,1.23,14359,{"date":1550,"open":1551,"high":1551,"low":1522,"close":1535,"change":1222,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1535},"2025-12-01",13.92,-5.23,12028,{"date":1555,"open":1522,"high":1551,"low":1522,"close":1556,"change":822,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-28",13.76,1.18,4411,{"date":1560,"open":1561,"high":1562,"low":1535,"close":1561,"change":822,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-26",13.6,13.68,1.19,5404,{"date":1566,"open":1561,"high":1567,"low":1568,"close":1569,"change":1196,"percent_change":1183,"volume":1570,"transactions":9,"vwap":1569},"2025-11-25",13.84,13.28,13.44,6876,{"date":1572,"open":1522,"high":1573,"low":1522,"close":1561,"change":18,"percent_change":124,"volume":1574,"transactions":9,"vwap":1561},"2025-11-24",14.24,3678,{"date":1576,"open":1561,"high":1577,"low":1516,"close":1562,"change":114,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1562},"2025-11-21",14.16,-2.29,9853,{"date":1581,"open":1582,"high":1583,"low":1556,"close":1582,"change":1216,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-20",14,15.44,-3.85,10489,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-19",16.08,14.48,14.56,-1.12,-7.14,13888,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":114,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-18",16,14.32,15.68,-2,13405,{"date":1602,"open":1603,"high":1604,"low":1596,"close":1596,"change":1605,"percent_change":865,"volume":1606,"transactions":9,"vwap":1596},"2025-11-17",16.64,17.6,-1.04,10129,{"date":1608,"open":1598,"high":1609,"low":1598,"close":1610,"change":1390,"percent_change":967,"volume":1611,"transactions":9,"vwap":1610},"2025-11-14",17.36,17.040001,14226,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-13",16.72,19.28,16.16,-1.76,-9.82,27096,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":705,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-12",18.56,18.72,16.4,17.92,2.28,33226,{"date":1629,"open":1624,"high":1622,"low":1630,"close":1631,"change":104,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-11",15.84,17.52,-2.67,44346,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-10",16.32,20.88,15.52,18,2.88,19.05,588261,{"date":1644,"open":1624,"high":1610,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-07",14.72,15.12,-2.48,-14.09,43745,{"date":1651,"open":1652,"high":1652,"low":1604,"close":1604,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1604},"2025-11-06",17.68,-1.6,-8.33,56651,{"date":1657,"open":1625,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2025-11-05",19.2,16.96,-3.36,-14.89,218624,{"date":1664,"open":1665,"high":23,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-04",30.96,20.24,22.56,7.68,51.61,7287126,{"date":1672,"open":1522,"high":1673,"low":1516,"close":1674,"change":1409,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-03",17.2,14.88,13.41,223828,{"date":1678,"open":1545,"high":1567,"low":1534,"close":1528,"change":1679,"percent_change":985,"volume":1680,"transactions":9,"vwap":1528},"2025-10-31",-0.96,17081,{"date":1682,"open":1408,"high":1597,"low":1408,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-30",14.08,1.92,15.79,49531,{"date":1688,"open":1569,"high":1569,"low":1408,"close":1529,"change":1376,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1529},"2025-10-29",-5,8621,{"date":1692,"open":1693,"high":1694,"low":1540,"close":1522,"change":155,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1522},"2025-10-28",12.88,13.36,-1.84,5709,{"date":1698,"open":1562,"high":1562,"low":1522,"close":1535,"change":1318,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1535},"2025-10-27",3.82,8283,{"date":1702,"open":1516,"high":1528,"low":1521,"close":1534,"change":114,"percent_change":1647,"volume":1703,"transactions":9,"vwap":1534},"2025-10-24",9104,{"date":1705,"open":1569,"high":1561,"low":1524,"close":1693,"change":746,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1693},"2025-10-23",2.55,9716,{"date":1709,"open":1516,"high":1710,"low":1546,"close":1534,"change":104,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1534},"2025-10-22",12.96,-3.68,17710,{"date":1714,"open":1568,"high":1561,"low":1541,"close":1535,"change":822,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1535},"2025-10-21",1.24,17518,{"date":1718,"open":1541,"high":1535,"low":1546,"close":1693,"change":822,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1693},"2025-10-20",1.26,6486,{"date":1722,"open":1540,"high":1568,"low":1516,"close":1541,"change":300,"percent_change":300,"volume":1723,"transactions":9,"vwap":1541},"2025-10-17",11433,{"date":1725,"open":1561,"high":1556,"low":1524,"close":1541,"change":1463,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1541},"2025-10-16",-3.05,11363,{"date":1729,"open":1522,"high":1556,"low":1522,"close":1528,"change":1216,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1528},"2025-10-15",-4.09,19098,{"date":1733,"open":1522,"high":1556,"low":1524,"close":1562,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1562},"2025-10-14",1.04,8.23,27181,{"date":1738,"open":1408,"high":1568,"low":1408,"close":1540,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1540},"2025-10-13",-2.24,-15.05,91915,{"date":1743,"open":1638,"high":1588,"low":1562,"close":1674,"change":1679,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1674},"2025-10-10",-6.06,593578,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1630,"change":1463,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1630},"2025-10-09",16.24,15.2,-2.46,7200,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1748,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1748},"2025-10-08",15.28,16.8,0.56,3.57,9200,{"date":1760,"open":1761,"high":1761,"low":1754,"close":1598,"change":1376,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1598},"2025-10-07",16.56,-3.92,8395,{"date":1765,"open":1616,"high":1766,"low":1588,"close":1636,"change":1679,"percent_change":1009,"volume":1767,"transactions":9,"vwap":1636},"2025-10-06",17.28,8528,{"date":1769,"open":1761,"high":1604,"low":1748,"close":1766,"change":1756,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1766},"2025-10-03",3.35,16435,{"date":1773,"open":1596,"high":1604,"low":1774,"close":1614,"change":1291,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1614},"2025-10-02",15.6,1.46,13508,{"date":1778,"open":1774,"high":1755,"low":1749,"close":1779,"change":1336,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-01",16.48,4.04,12615,{"date":1783,"open":1625,"high":1639,"low":1749,"close":1630,"change":1617,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1630},"2025-09-30",-10,27378,{"date":1787,"open":1645,"high":1788,"low":1645,"close":1604,"change":1789,"percent_change":1685,"volume":1790,"transactions":9,"vwap":1604},"2025-09-29",17.84,2.4,65889,{"date":1792,"open":1583,"high":1638,"low":1589,"close":1749,"change":746,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1749},"2025-09-26",2.15,6955,{"date":1796,"open":1749,"high":1754,"low":1710,"close":1674,"change":1463,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1674},"2025-09-25",-2.62,9383,{"date":1800,"open":1801,"high":1596,"low":1749,"close":1754,"change":1679,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1754},"2025-09-24",15.92,-5.91,7943,{"date":1805,"open":1659,"high":1806,"low":1807,"close":1748,"change":1376,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1748},"2025-09-23",18.32,15.36,-3.79,18571,{"date":1811,"open":1749,"high":1625,"low":1812,"close":1813,"change":1409,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-09-22",14.96,16.88,11.64,58546,{"date":1817,"open":1818,"high":1596,"low":1589,"close":1646,"change":18,"percent_change":1210,"volume":1819,"transactions":9,"vwap":1646},"2025-09-19",14.64,17961,{"date":1821,"open":1822,"high":1630,"low":1823,"close":1749,"change":705,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1749},"2025-09-18",14.8,14.4,2.7,12309,{"date":1827,"open":1683,"high":1674,"low":1683,"close":1822,"change":1291,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1822},"2025-09-17",1.65,5120,{"date":1831,"open":1832,"high":1832,"low":1556,"close":1590,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1590},"2025-09-16",15.76,-1.28,-8.08,11960,{"date":1837,"open":1774,"high":1596,"low":1749,"close":1630,"change":155,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1630},"2025-09-15",-1.49,5714,{"date":1841,"open":1755,"high":1813,"low":1646,"close":1588,"change":1222,"percent_change":1078,"volume":1842,"transactions":9,"vwap":1588},"2025-09-12",19164,{"date":1844,"open":1823,"high":1845,"low":1528,"close":1755,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1755},"2025-09-11",19.92,2.72,19.32,98468,{"date":1850,"open":1851,"high":1749,"low":1851,"close":1683,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1683},"2025-09-10",11.92,2.16,18.12,50419,{"date":1856,"open":1529,"high":1529,"low":1505,"close":1851,"change":1196,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1851},"2025-09-09",-1.32,73944,{"date":1860,"open":1861,"high":1540,"low":1861,"close":1861,"change":104,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-08",12.08,-3.82,5328,{"date":1865,"open":1534,"high":1568,"low":1529,"close":1534,"change":300,"percent_change":300,"volume":1866,"transactions":9,"vwap":1534},"2025-09-05",14223,{"date":1868,"open":1524,"high":1522,"low":1529,"close":1534,"change":613,"percent_change":1336,"volume":1869,"transactions":9,"vwap":1534},"2025-09-04",3616,{"date":1871,"open":1522,"high":1535,"low":1521,"close":1516,"change":1222,"percent_change":1459,"volume":1872,"transactions":9,"vwap":1516},"2025-09-03",6810,{"date":1874,"open":1545,"high":1875,"low":1535,"close":1545,"change":114,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1545},"2025-09-02",13.52,-2.37,6690,{"date":1879,"open":1562,"high":1556,"low":1693,"close":1875,"change":114,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1875},"2025-08-29",-2.31,8211,{"date":1883,"open":1582,"high":1823,"low":1875,"close":1567,"change":18,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1567},"2025-08-28",-0.57,10254,{"date":1887,"open":1561,"high":1659,"low":1535,"close":1551,"change":613,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1551},"2025-08-27",0.58,118418,{"date":1891,"open":1561,"high":1567,"low":1561,"close":1567,"change":18,"percent_change":1884,"volume":1892,"transactions":9,"vwap":1567},"2025-08-26",2031,{"date":1894,"open":1582,"high":1597,"low":1562,"close":1551,"change":1291,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1551},"2025-08-25",1.75,3196,{"date":1898,"open":1545,"high":1582,"low":1545,"close":1562,"change":1318,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1562},"2025-08-22",3.64,3533,{"date":1902,"open":1522,"high":1568,"low":1546,"close":1545,"change":104,"percent_change":1431,"volume":1903,"transactions":9,"vwap":1545},"2025-08-21",4778,{"date":1905,"open":1556,"high":1582,"low":1568,"close":1562,"change":1216,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1562},"2025-08-20",-3.93,7099,{"date":1909,"open":1774,"high":1774,"low":1561,"close":1573,"change":1463,"percent_change":1427,"volume":1910,"transactions":9,"vwap":1573},"2025-08-19",7625,{"date":1912,"open":1823,"high":1812,"low":1823,"close":1818,"change":104,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1818},"2025-08-18",-3.17,3870,{"date":1916,"open":1583,"high":1638,"low":1812,"close":1646,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1646},"2025-08-15",-0.8,-5.03,3393,{"date":1921,"open":1646,"high":1801,"low":1590,"close":1801,"change":705,"percent_change":291,"volume":1922,"transactions":9,"vwap":1801},"2025-08-14",6148,{"date":1924,"open":1646,"high":1774,"low":1646,"close":1638,"change":18,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1638},"2025-08-13",-0.51,4636,{"date":1928,"open":1774,"high":1630,"low":1807,"close":1774,"change":155,"percent_change":1403,"volume":1929,"transactions":9,"vwap":1774},"2025-08-12",3623,{"date":1931,"open":1801,"high":1588,"low":1754,"close":1630,"change":1291,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1630},"2025-08-11",1.54,4619,{"date":1935,"open":1754,"high":1774,"low":1754,"close":1774,"change":746,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1774},"2025-08-08",2.09,7360,{"date":1939,"open":1940,"high":1774,"low":1940,"close":1754,"change":104,"percent_change":1726,"volume":1941,"transactions":9,"vwap":1754},"2025-08-07",15.04,5044,{"date":1943,"open":1807,"high":1832,"low":1807,"close":1832,"change":705,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1832},"2025-08-06",2.6,3406,{"date":1947,"open":1630,"high":1596,"low":1754,"close":1807,"change":1605,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1807},"2025-08-05",-6.34,5288,{"date":1951,"open":1596,"high":1624,"low":1638,"close":1624,"change":1291,"percent_change":605,"volume":1952,"transactions":9,"vwap":1624},"2025-08-04",10801,{"date":1954,"open":1616,"high":1748,"low":1749,"close":1616,"change":104,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1616},"2025-08-01",-2.88,10736,{"date":1958,"open":1636,"high":1959,"low":1748,"close":1603,"change":1196,"percent_change":518,"volume":1960,"transactions":9,"vwap":1603},"2025-07-31",17.44,11384,{"date":1962,"open":1624,"high":1639,"low":1638,"close":1755,"change":1291,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1755},"2025-07-30",1.45,24856,{"date":1966,"open":1616,"high":1967,"low":1596,"close":1761,"change":1376,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1761},"2025-07-29",17.12,-3.72,6145,{"date":1971,"open":1604,"high":1972,"low":1636,"close":1673,"change":1216,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1673},"2025-07-28",17.76,-3.15,8149,{"date":1976,"open":1673,"high":1977,"low":1659,"close":1972,"change":300,"percent_change":300,"volume":1978,"transactions":9,"vwap":1972},"2025-07-25",18.48,7786,{"date":1980,"open":1604,"high":1625,"low":1813,"close":1972,"change":1463,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1972},"2025-07-24",-2.2,9720,{"date":1984,"open":1985,"high":1977,"low":1631,"close":1986,"change":1376,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-23",18.24,18.16,-3.4,8771,{"date":1990,"open":1614,"high":1658,"low":1624,"close":1991,"change":1249,"percent_change":1683,"volume":1992,"transactions":9,"vwap":1991},"2025-07-22",18.8,37094,{"date":1994,"open":1624,"high":1813,"low":1616,"close":1779,"change":114,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1779},"2025-07-21",-1.9,11305,{"date":1998,"open":1659,"high":1766,"low":1779,"close":1755,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1755},"2025-07-18",-1.2,-6.67,12211,{"date":2003,"open":1673,"high":1639,"low":1779,"close":1639,"change":705,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1639},"2025-07-17",2.27,14804,{"date":2007,"open":1967,"high":1652,"low":1779,"close":1604,"change":2008,"percent_change":308,"volume":2009,"transactions":9,"vwap":1604},"2025-07-16",1.12,15183,{"date":2011,"open":1755,"high":1609,"low":1588,"close":1779,"change":1605,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1779},"2025-07-15",-5.94,17911,{"date":2015,"open":1755,"high":1604,"low":1755,"close":1631,"change":18,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1631},"2025-07-14",-0.45,13123,{"date":2019,"open":1986,"high":1977,"low":1959,"close":1604,"change":104,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1604},"2025-07-11",-2.65,18435,{"date":2023,"open":2024,"high":1622,"low":1604,"close":2025,"change":104,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-10",18.4,18.08,-2.59,16993,{"date":2029,"open":1615,"high":1615,"low":1986,"close":1622,"change":114,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1622},"2025-07-09",-1.69,8950,{"date":2033,"open":1755,"high":2034,"low":1755,"close":2035,"change":1222,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-08",19.12,18.88,-3.67,9985,{"date":2039,"open":1615,"high":2040,"low":1622,"close":2041,"change":104,"percent_change":689,"volume":2042,"transactions":9,"vwap":2041},"2025-07-07",19.68,19.6,15974,{"date":2044,"open":2045,"high":2046,"low":2041,"close":2047,"change":1695,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-03",21.44,21.68,20.08,-8.39,16768,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":114,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-02",21.6,22.4,20.8,21.92,-1.44,13871,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1617,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-01",22,23.36,21.040001,22.24,-7.33,18190,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-30",22.32,25.36,19.84,24,4.64,23.97,47103,{"date":2076,"open":2041,"high":2053,"low":836,"close":836,"change":1403,"percent_change":2077,"volume":2078,"transactions":9,"vwap":836},"2025-06-27",-7.28,33959,{"date":2080,"open":2024,"high":2081,"low":1959,"close":1637,"change":1249,"percent_change":418,"volume":2082,"transactions":9,"vwap":1637},"2025-06-26",23.44,59893,{"date":2084,"open":1658,"high":2040,"low":1639,"close":1622,"change":1357,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1622},"2025-06-25",-4.53,32405,{"date":2088,"open":2062,"high":2062,"low":2035,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-24",19.44,-3.12,-13.83,57999,{"date":2094,"open":2071,"high":2095,"low":2096,"close":1667,"change":822,"percent_change":730,"volume":2097,"transactions":9,"vwap":1667},"2025-06-23",24.8,21.36,226541,{"date":2099,"open":2071,"high":2100,"low":1666,"close":2053,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2053},"2025-06-20",26,-6.8,-23.29,207775,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1694,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-06-18",40.96,41.84,27.52,29.2,84.34,5053144,{"date":2113,"open":1561,"high":1596,"low":1561,"close":1630,"change":2114,"percent_change":542,"volume":2115,"transactions":9,"vwap":1630},"2025-06-17",1.44,357028,{"date":2117,"open":1556,"high":1638,"low":1556,"close":1823,"change":1653,"percent_change":1784,"volume":2118,"transactions":9,"vwap":1823},"2025-06-16",71870,{"date":2120,"open":2053,"high":2121,"low":1561,"close":1596,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1596},"2025-06-13",22.8,-6.32,-28.32,223883,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2068,"change":1409,"percent_change":1290,"volume":2129,"transactions":9,"vwap":2068},"2025-06-12",21.2,25.6,129645,{"date":2131,"open":836,"high":2132,"low":1991,"close":2133,"change":2134,"percent_change":17,"volume":2135,"transactions":9,"vwap":2133},"2025-06-11",21.76,20.56,1.36,80720,{"date":2137,"open":2054,"high":2053,"low":1652,"close":1658,"change":1455,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1658},"2025-06-10",-9.09,61649,{"date":2141,"open":2052,"high":2061,"low":2142,"close":2143,"change":1653,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-09",20.48,21.12,-7.04,32534,{"date":2147,"open":2053,"high":2148,"low":2052,"close":2149,"change":2150,"percent_change":2048,"volume":2151,"transactions":9,"vwap":2149},"2025-06-06",26.4,22.72,-2.08,42620,{"date":2153,"open":2154,"high":2155,"low":2052,"close":2095,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2095},"2025-06-05",29.6,30.4,-8.16,-24.76,124253,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-06-04",46.48,48.72,26.16,32.96,-25.44,-43.56,186126,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-03",111.2,36.88,58.4,-53.6,-47.86,163240,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1917,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-02",114.4,109.6,112,-0.71,35506,{"date":2184,"open":2180,"high":2185,"low":2186,"close":2187,"change":1653,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-30",122.4,108.8,112.8,-1.4,61638,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2178,"change":1512,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2178},"2025-05-29",115.2,120,110,-3.38,45893,{"date":2198,"open":2186,"high":2199,"low":2200,"close":2201,"change":1289,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-28",122,108,118.4,9.63,30893,{"date":2205,"open":2180,"high":2206,"low":2207,"close":2200,"change":1653,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2200},"2025-05-27",113.6,86.4,-1.46,126270,{"date":2211,"open":2192,"high":2212,"low":2213,"close":2179,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2179},"2025-05-23",116,108.4,-5.6,-4.86,49589,{"date":2218,"open":2170,"high":2219,"low":2179,"close":2192,"change":984,"percent_change":957,"volume":2220,"transactions":9,"vwap":2192},"2025-05-22",124,57673,{"date":2222,"open":2212,"high":2223,"low":2224,"close":2179,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2179},"2025-05-21",121.36,107.2,-4.8,-4.2,12705,{"date":2229,"open":2187,"high":2192,"low":2186,"close":2178,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2178},"2025-05-20",1.6,1.42,7113,{"date":2234,"open":2178,"high":2235,"low":2236,"close":2187,"change":1789,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2187},"2025-05-19",117.6,110.4,2.17,11100,{"date":2240,"open":2180,"high":2241,"low":2224,"close":2236,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2236},"2025-05-16",128,-3.6,-3.16,71325,{"date":2246,"open":2235,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-15",144.8,106.4,114,2.8,2.52,19671,{"date":2254,"open":2201,"high":2185,"low":2255,"close":2170,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2170},"2025-05-14",108.24,-3.2,-2.8,3303,{"date":2260,"open":2206,"high":2261,"low":2200,"close":2178,"change":1789,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2178},"2025-05-13",119.2,2.14,3264,{"date":2265,"open":2186,"high":2261,"low":2248,"close":2180,"change":614,"percent_change":1472,"volume":2266,"transactions":9,"vwap":2180},"2025-05-12",828,{"date":2268,"open":2269,"high":2180,"low":2270,"close":2170,"change":1522,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2170},"2025-05-09",100,89.6,13.01,4370,{"date":2274,"open":2275,"high":2201,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-05-08",108.32,94.4,98.4,-9.6,-8.89,13146,{"date":2282,"open":2185,"high":2185,"low":2200,"close":2200,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2200},"2025-05-07",-14.4,-11.76,1228,{"date":2287,"open":2288,"high":175,"low":2289,"close":2185,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2185},"2025-05-06",93.6,92.8,27.76,29.33,27106,{"date":2294,"open":2295,"high":2296,"low":2288,"close":2297,"change":425,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-05",96.8,97.6,94.64,1.98,295,{"date":2301,"open":2289,"high":2295,"low":2302,"close":2289,"change":2256,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2289},"2025-05-02",91.68,-3.33,1129,{"date":2306,"open":2307,"high":2308,"low":2270,"close":2309,"change":614,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-01",92,98.8,96,0.84,685,{"date":2313,"open":2314,"high":2269,"low":2315,"close":2316,"change":2317,"percent_change":811,"volume":2318,"transactions":9,"vwap":2316},"2025-04-30",88,87.2,95.2,4.8,2138,{"date":2320,"open":2295,"high":2269,"low":2314,"close":2321,"change":2322,"percent_change":2323,"volume":755,"transactions":9,"vwap":2321},"2025-04-29",90.4,-18.4,-16.91,{"date":2325,"open":2326,"high":2219,"low":2327,"close":2186,"change":525,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2186},"2025-04-28",102.4,99.6,9.24,33058,{"date":179,"open":2316,"high":2326,"low":2316,"close":2327,"change":2331,"percent_change":2332,"volume":2314,"transactions":9,"vwap":2327},4.4,4.62]