[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTN":3,"homepage-market-summary":30,"stock-historical-PTN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTN","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},"Palatin Technologies, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Palatin Technologies Inc is a biopharmaceutical company developing first-in-class medicines based on molecules that modulate the activity of the melanocortin receptor system. The product candidates are targeted, receptor-specific therapeutics for the treatment of diseases with unmet medical needs and commercial potential. The Company's business is in one operating segment: life science.","25","Cranbury, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.52,9.87,9.1601,9.41,0.11,1.17,9016.350886,343,9.4231,31,5.61,38415.288250828686,15.4,7287,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2,31007,11317707.350957999,-9.33,"2025-04-25",[183,184,193,204,215,226,235,245,255,266,276,285,295,305,315,325,336,346,357,367,378,388,397,408,419,430,440,449,460,468,479,487,494,503,512,523,532,542,550,558,568,577,588,598,609,619,628,637,646,657,666,677,686,697,707,717,728,737,745,751,756,764,769,775,781,788,793,799,808,815,823,831,839,845,849,857,862,869,876,884,891,898,907,912,920,928,935,943,951,958,966,972,978,986,994,1000,1006,1013,1021,1029,1036,1043,1051,1059,1064,1071,1078,1085,1093,1099,1105,1111,1117,1125,1132,1139,1147,1155,1162,1170,1176,1183,1190,1198,1205,1211,1217,1222,1226,1234,1241,1247,1255,1263,1271,1278,1286,1293,1301,1310,1316,1323,1330,1338,1345,1352,1360,1366,1375,1383,1390,1394,1399,1405,1411,1414,1422,1428,1436,1443,1448,1456,1460,1466,1473,1482,1489,1497,1504,1510,1518,1526,1533,1539,1547,1553,1559,1566,1573,1580,1589,1596,1602,1610,1616,1622,1629,1634,1640,1647,1656,1665,1671,1677,1685,1692,1699,1704,1710,1716,1723,1731,1739,1747,1755,1762,1771,1778,1786,1791,1798,1806,1813,1820,1827,1832,1838,1847,1854,1863,1868,1874,1881,1888,1892,1896,1898,1904,1911,1917,1923,1929,1936,1941,1948,1955,1960,1964,1967,1974,1978,1985,1992,2000,2006,2010,2016,2020,2025,2029,2034,2039,2042,2046,2048,2052,2056,2062,2068,2071,2073,2077,2083,2089,2091,2095,2097,2101,2107,2113,2116,2120,2122,2126,2130,2133,2139,2143,2148,2151,2154,2157,2163,2166,2169,2174,2181,2185,2192,2196,2201,2207,2211,2216,2221,2225,2230,2233,2237,2241,2244,2247,2251,2256,2260,2264,2269,2271,2275,2278,2281,2284,2288,2291,2294,2297,2301,2305,2308,2311,2314,2317,2320,2323,2326,2329,2332,2335,2339,2342,2345,2348,2352,2355,2358,2361,2364,2367,2370,2373,2376,2378,2380,2383,2386,2390,2393,2396,2399,2402,2406,2409,2412,2415,2419,2423,2428,2433,2436,2439,2442,2445,2448,2451,2454],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",9,9.88,-0.07,-0.74,2765.843451,184,9.4019,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",9.23,9.7,8.96,9.48,0.15,1.61,13007.442823,749,9.4631,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",9.02,9.45,8.6746,9.33,0.27,2.98,17288.925882,599,9.1711,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",8.74,9.12,8.68,9.06,0.19,2.14,33048.974398,527,8.8646,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":162,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",9.58,9.79,8.87,-2.74,21516.056618,836,9.3878,{"date":236,"open":237,"high":238,"low":239,"close":218,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",9.54,9.69,9.04,-0.46,-4.8,32880.377453,987,9.2455,{"date":246,"open":247,"high":248,"low":249,"close":228,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",9.86,10.09,8.725,-0.515,-5.1,39295.742971,832,9.3019,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",9.85,10.35,9.5,10.095,0.265,2.7,22381.351126,571,10.0668,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",10.12,9.6,9.83,-0.44,-4.28,26519.298668,1039,9.9296,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",10.79,9.81,10.27,0,41213.941405,952,10.4448,{"date":286,"open":287,"high":288,"low":289,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",10.66,10.705,10,0.05,0.49,41663.953581,2983,10.4465,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",11.03,11.73,10.22,-0.64,-5.89,57775.477979,4050,10.7278,{"date":306,"open":307,"high":308,"low":280,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",10.37,11.05,10.86,0.43,4.12,51558.701092,1133,10.6967,{"date":316,"open":317,"high":318,"low":259,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",9.51,10.64,10.43,0.97,10.25,34201.317236,1330,10.135,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",10.94,11.21,9.42,9.46,-1.48,-13.53,137449.710511,1495,10.2761,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",13.07,13.37,10.77,-2.42,-18.11,147642.430688,2059,11.5844,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",11.72,13.78,11.18,13.36,1.56,13.22,654696.956941,4266,12.2136,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":38,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",11.82,12.57,11.4,11.8,-1.83,20607.693382,1002,11.8789,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",12.27,12.54,11.77,12.02,-0.31,-2.51,21929.824848,1158,12.0317,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":150,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",12.28,12.87,11.7916,12.33,-2.76,45418.000701,2535,12.3982,{"date":389,"open":390,"high":391,"low":371,"close":392,"change":145,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",12.62,13.33,12.68,-0.16,138086.996121,2305,12.5685,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",12.83,13.48,12.49,12.7,-0.38,-2.91,257715.865476,1933,13.0027,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",12.82,14,12.34,13.08,0.24,1.87,534543.528081,4286,13.2371,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",12,13.5,11.29,12.84,1.3,11.27,310994.974435,2018,11.9705,{"date":431,"open":432,"high":359,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",9.63,9.175,11.54,1.55,15.52,149149.446179,2247,11.0785,{"date":441,"open":442,"high":443,"low":329,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":275},"2026-08-31",10.52,10.73,9.99,-0.49,-4.68,153245.216453,1486,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",10.5596,11.11,9.65,10.48,-0.01,-0.1,129113.876785,1235,10.5897,{"date":461,"open":248,"high":462,"low":463,"close":462,"change":464,"percent_change":221,"volume":465,"transactions":466,"vwap":467},"2026-08-27",10.49,9.55,0.02,62188.616246,1229,10.0577,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",10.6,10.9299,9.26,10.47,0.1,0.96,58515.444089,1802,10.3453,{"date":480,"open":258,"high":481,"low":187,"close":307,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",10.92,0.21,2.07,106826.281617,2045,10.5869,{"date":488,"open":238,"high":489,"low":238,"close":489,"change":72,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",10.16,4.85,1786.26615,145,9.984,{"date":495,"open":496,"high":497,"low":238,"close":238,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",10.63,10.7493,-0.51,-5,4496.527312,188,10.3587,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":464,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",10.99,10.15,10.2,0.2,7491.746396,629,10.4468,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",10.4,10.9668,10.13,10.18,-0.33,-3.14,8786.697718,716,10.4665,{"date":524,"open":287,"high":525,"low":280,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",11.13,10.51,0.56,5.63,22419.545288,623,10.6926,{"date":533,"open":534,"high":535,"low":259,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",9.61,10.38,9.95,0.59,6.3,11854.291721,271,9.8542,{"date":543,"open":280,"high":280,"low":544,"close":545,"change":300,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",8.8091,9.36,-6.4,12251.651368,322,9.6719,{"date":551,"open":259,"high":552,"low":259,"close":289,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",10.93,0.53,5.6,44333.25503,558,10.1615,{"date":559,"open":560,"high":228,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",7.6274,7.2701,9.47,2.06,27.8,177644.865813,1045,8.249,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":290,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",7.74,7.3701,7.41,0.68,6923.869211,172,7.5377,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",7.76,8.2,7.28,7.36,-0.41,-5.28,12804.290286,331,7.6802,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",8.3,7.451,7.77,-0.1001,-1.27,18277.628063,445,7.944,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",8.35,8.3999,7.61,7.8701,-0.0699,-0.88,4398.076805,159,8.088,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":188,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",8.34,8.5082,7.6,7.94,-0.87,8080.559726,361,8.1446,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":38,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",8.4261,7.9,8.01,-2.67,11052.172971,481,8.0733,{"date":629,"open":630,"high":590,"low":631,"close":632,"change":553,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",7.925,7.8301,8.23,6.88,12183.797307,1085,7.9861,{"date":638,"open":580,"high":580,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",7.58,7.7,-0.11,-1.41,5835.90346,141,7.7906,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",8.18,8.57,7.49,7.81,-0.27,-3.34,14054.311189,1562,7.9876,{"date":658,"open":623,"high":659,"low":602,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",8.5052,8.08,0.4,5.21,8437.268117,448,8.0273,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",8.09,8.165,7.21,7.68,-0.13,-1.66,6811.808608,582,7.7624,{"date":678,"open":679,"high":680,"low":679,"close":651,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",7.72,8.3087,0.1048,1.36,13352.484929,1420,7.9254,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",8.17,8.245,7.54,7.7052,-0.3294,-4.1,8621.841185,292,7.8464,{"date":698,"open":623,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",8.36,8,8.0346,-0.1154,-1.42,5501.828348,649,8.1671,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",8.51,8.1,8.15,-0.47,-5.45,5144.857251,496,8.2827,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",8.69,8.77,8.47,8.62,0.14,1.65,6100.68017,1148,8.6513,{"date":729,"open":730,"high":730,"low":721,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",8.95,8.48,-0.61,-6.71,11332.508414,1035,8.7313,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-07-17",8.59,9.09,8.04,0.61,7.19,23500,{"date":746,"open":16,"high":229,"low":747,"close":731,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":731},"2026-07-16",8.26,-0.42,-4.72,11600,{"date":752,"open":753,"high":238,"low":753,"close":754,"change":290,"percent_change":527,"volume":755,"transactions":9,"vwap":754},"2026-07-15",8.67,8.9,24800,{"date":757,"open":758,"high":317,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",9.49,8.75,8.85,-0.67,-7.04,17800,{"date":765,"open":766,"high":767,"low":259,"close":16,"change":106,"percent_change":241,"volume":768,"transactions":9,"vwap":16},"2026-07-13",9.89,10.19,8600,{"date":770,"open":771,"high":771,"low":772,"close":289,"change":445,"percent_change":773,"volume":774,"transactions":9,"vwap":289},"2026-07-10",10.29,9.77,-4.67,14500,{"date":776,"open":777,"high":778,"low":777,"close":462,"change":779,"percent_change":222,"volume":780,"transactions":9,"vwap":462},"2026-07-09",9.98,10.96,0.22,7900,{"date":782,"open":783,"high":784,"low":299,"close":280,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":280},"2026-07-08",10.55,10.68,-0.72,-6.55,17900,{"date":789,"open":361,"high":361,"low":790,"close":505,"change":145,"percent_change":791,"volume":792,"transactions":9,"vwap":505},"2026-07-07",9.78,-0.18,15800,{"date":794,"open":795,"high":796,"low":443,"close":797,"change":126,"percent_change":499,"volume":798,"transactions":9,"vwap":797},"2026-07-06",11.51,11.6,11.01,12100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",10.88,11.71,10.11,11.59,1.26,12.2,25600,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":240,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",11.22,9.75,10.33,-4.26,147200,{"date":816,"open":817,"high":818,"low":819,"close":278,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":278},"2026-06-30",10.46,11.35,10.23,0.45,4.35,14300,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",11.02,10.05,10.34,-1.1,-9.62,36900,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",10.08,11.56,11.44,1.19,11.61,28900,{"date":840,"open":841,"high":842,"low":321,"close":321,"change":150,"percent_change":843,"volume":844,"transactions":9,"vwap":321},"2026-06-25",10.9,10.91,-3.3,11700,{"date":846,"open":797,"high":797,"low":444,"close":470,"change":732,"percent_change":847,"volume":848,"transactions":9,"vwap":470},"2026-06-24",-5.44,23800,{"date":850,"open":851,"high":852,"low":853,"close":328,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":328},"2026-06-23",11.58,12.18,11,-0.56,-4.76,16300,{"date":858,"open":859,"high":860,"low":859,"close":371,"change":290,"percent_change":310,"volume":861,"transactions":9,"vwap":371},"2026-06-22",11.31,11.95,23400,{"date":863,"open":864,"high":865,"low":348,"close":348,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":348},"2026-06-18",11.92,12.22,-0.53,-4.33,12900,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",11.62,12.25,0.38,3.2,3100,{"date":877,"open":878,"high":879,"low":859,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",12.5,12.51,11.87,-0.63,-5.04,16000,{"date":885,"open":886,"high":886,"low":887,"close":878,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":878},"2026-06-15",14.01,12.05,-1.11,-8.16,21700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":188,"percent_change":498,"volume":897,"transactions":9,"vwap":896},"2026-06-12",13.71,14.41,13,13.61,6900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",13.51,14.08,13.29,13.68,0.04,0.29,4000,{"date":908,"open":411,"high":411,"low":422,"close":909,"change":854,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",13.64,-3.94,6800,{"date":913,"open":914,"high":915,"low":411,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",14.04,14.8,14.2,0.08,0.57,4500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":45,"volume":927,"transactions":9,"vwap":925},"2026-06-08",14.36,14.37,13.88,14.12,-0.03,1600,{"date":929,"open":930,"high":915,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",14.29,14.15,-0.19,-1.32,8000,{"date":936,"open":937,"high":938,"low":896,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",14.05,14.35,14.34,0.84,6.22,12300,{"date":944,"open":945,"high":946,"low":947,"close":422,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":422},"2026-06-03",13.84,14.5,13.09,-0.4,-2.88,10900,{"date":952,"open":953,"high":953,"low":909,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",14.42,13.9,-0.71,-4.86,19300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":537,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-01",14.21,14.88,14.14,14.61,4.21,21500,{"date":967,"open":968,"high":969,"low":411,"close":970,"change":464,"percent_change":723,"volume":971,"transactions":9,"vwap":970},"2026-05-29",14.28,14.51,14.02,7700,{"date":973,"open":974,"high":975,"low":411,"close":411,"change":976,"percent_change":977,"volume":792,"transactions":9,"vwap":411},"2026-05-28",14.47,14.66,-0.68,-4.63,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",14.1,14.75,14.68,0.23,1.59,7100,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",14.81,13.97,14.45,-0.43,-2.89,12400,{"date":995,"open":915,"high":996,"low":997,"close":961,"change":820,"percent_change":998,"volume":999,"transactions":9,"vwap":961},"2026-05-22",15.01,14.27,3.12,9500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":393,"percent_change":828,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",14.56,14.4,14.43,6500,{"date":1007,"open":997,"high":1008,"low":997,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",14.87,14.59,0.32,2.24,8800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":997,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":997},"2026-05-19",14.72,14.91,14.03,-0.97,-6.36,11400,{"date":1022,"open":1016,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",15.34,14.32,15.24,0.83,5.76,31500,{"date":1030,"open":1031,"high":1032,"low":931,"close":894,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":894},"2026-05-15",15,15.51,-0.52,-3.48,23000,{"date":1037,"open":1038,"high":1038,"low":988,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",16.94,14.93,-1.62,-9.79,38800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",18.8,19,16.55,-3.16,-16.03,30500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",18.81,20.1,19.71,0.71,3.74,5700,{"date":1060,"open":1061,"high":1061,"low":1046,"close":1046,"change":712,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1046},"2026-05-11",20.4,-2.41,11300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":918,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",18.24,19.54,19.47,3.02,2500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":456,"percent_change":866,"volume":1077,"transactions":9,"vwap":1076},"2026-05-07",19.6,20.99,18.89,18.9,5000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1046,"change":1083,"percent_change":499,"volume":1084,"transactions":9,"vwap":1046},"2026-05-06",20.11,20.13,18.92,-1,67600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":942,"transactions":9,"vwap":1090},"2026-05-05",20.22,20.92,18.2,20,-0.04,-0.2,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":932,"percent_change":1098,"volume":798,"transactions":9,"vwap":1097},"2026-05-04",20.35,21.72,20.040001,-0.94,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":464,"percent_change":474,"volume":755,"transactions":9,"vwap":1104},"2026-05-01",20.049999,21.64,19.16,20.23,{"date":1106,"open":1101,"high":1107,"low":1101,"close":1108,"change":1109,"percent_change":101,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",21.57,20.21,-0.06,4100,{"date":1112,"open":1096,"high":1096,"low":1113,"close":1114,"change":1098,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",20.24,20.27,-4.43,3700,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",20.55,21.32,21.21,-0.29,-1.35,2000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":785,"percent_change":1131,"volume":897,"transactions":9,"vwap":1130},"2026-04-27",21.89,22.36,20.98,21.5,-3.24,{"date":1133,"open":1128,"high":1128,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",20.84,22.22,1.67,8.13,5400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1119,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1119},"2026-04-23",21.92,21.99,20.37,-1.78,-7.97,10500,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",22.14,22.5,22.33,0.48,2.2,3500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":38,"percent_change":1083,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",22.58,22.81,21.67,21.85,14800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":991,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",21.87,22.43,21.84,22.07,-1.91,21300,{"date":1171,"open":1172,"high":1150,"low":1172,"close":1150,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1150},"2026-04-17",20.66,1.6,7.66,18900,{"date":1177,"open":1130,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1161,"transactions":9,"vwap":1180},"2026-04-16",21.82,20.85,20.9,-0.89,-4.08,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":425,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-15",19.53,21.93,21.79,6.34,19000,{"date":1191,"open":1192,"high":1179,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",18.58,18.5,20.49,1.98,10.7,42300,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":291,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-13",17.29,19.4,18.51,2.72,20200,{"date":1206,"open":1201,"high":1201,"low":1207,"close":1208,"change":518,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",17.95,18.02,-1.8,6100,{"date":1212,"open":1193,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1161,"transactions":9,"vwap":1214},"2026-04-09",18.96,18.35,-1.05,-5.41,{"date":1218,"open":1201,"high":1201,"low":1219,"close":1201,"change":661,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1201},"2026-04-08",18.65,2.11,12800,{"date":1223,"open":1201,"high":1201,"low":1193,"close":1046,"change":320,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1046},"2026-04-07",5.38,25400,{"date":1227,"open":1228,"high":1046,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-06",18.22,18.01,18.030001,0.31,1.75,10400,{"date":1235,"open":1236,"high":1229,"low":1237,"close":1238,"change":1239,"percent_change":1069,"volume":1240,"transactions":9,"vwap":1238},"2026-04-02",18,17.5,17.72,0.52,16500,{"date":1242,"open":1243,"high":1193,"low":1244,"close":1244,"change":38,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-01",17.7,17.2,-1.26,13600,{"date":1248,"open":1214,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-31",19.059999,17.02,17.42,-1.13,-6.09,9800,{"date":1256,"open":1090,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-30",20.01,17.32,18.55,-1.44,-7.2,23600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":52,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-27",20.59,20.61,19.51,19.99,-3.2,9600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":150,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-26",20.45,21.41,20.65,-1.67,5900,{"date":1279,"open":1280,"high":1281,"low":1273,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",20.5,21.29,21,1.15,5.79,10300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":189,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-24",20.75,20.94,19.85,-3.59,4900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1265,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1265},"2026-03-23",20.8,21.8,19.5,-0.86,-4.01,7300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",23.34,23.45,21.059999,21.45,0.89,4.33,34300,{"date":1311,"open":1312,"high":1274,"low":1313,"close":1313,"change":1314,"percent_change":272,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",20.77,20.56,-0.92,3200,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-18",23.64,21.48,-1.75,-7.53,11100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1056,"percent_change":1329,"volume":1322,"transactions":9,"vwap":1328},"2026-03-17",23.2,23.25,22.59,23.23,3.15,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",23.5,22.19,22.52,-0.98,-4.17,11900,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1332,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1332},"2026-03-13",21.43,23.78,1.46,6.62,20500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":188,"percent_change":116,"volume":1351,"transactions":9,"vwap":1350},"2026-03-12",21.35,23.26,21.01,22.040001,16200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":136,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",22,22.85,21.07,22.11,-0.34,18000,{"date":1361,"open":1274,"high":1362,"low":1282,"close":1363,"change":498,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-10",23.32,22.45,-2.22,19500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-09",23.36,23.55,21.2,22.96,-1.02,-4.25,9300,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",22.23,24.49,23.98,1.78,8.02,18500,{"date":1384,"open":1385,"high":1386,"low":1179,"close":1387,"change":320,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",21.23,23,22.2,4.57,34400,{"date":1391,"open":1295,"high":1392,"low":1295,"close":1385,"change":1239,"percent_change":1393,"volume":911,"transactions":9,"vwap":1385},"2026-03-04",21.86,2.51,{"date":1395,"open":1377,"high":1128,"low":1280,"close":1396,"change":1397,"percent_change":1398,"volume":965,"transactions":9,"vwap":1396},"2026-03-03",20.71,-1.74,-7.75,{"date":1400,"open":1401,"high":1402,"low":1179,"close":1363,"change":435,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1363},"2026-03-02",21.3,22.53,7.42,15600,{"date":1406,"open":1407,"high":1180,"low":1408,"close":1180,"change":1409,"percent_change":991,"volume":1410,"transactions":9,"vwap":1180},"2026-02-27",20.46,20.3,-0.09,5500,{"date":1412,"open":1313,"high":1282,"low":1201,"close":1074,"change":1413,"percent_change":723,"volume":1285,"transactions":9,"vwap":1074},"2026-02-26",0.03,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-25",23.82,19.36,20.96,-2.04,-8.87,28000,{"date":1423,"open":1424,"high":1425,"low":1127,"close":1386,"change":1239,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1386},"2026-02-24",22.02,23.19,2.31,13100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":464,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-23",22.4,22.61,19.94,22.48,0.09,33000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1342,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",21.19,22.46,19.83,6.95,28100,{"date":1444,"open":1046,"high":1282,"low":1445,"close":1282,"change":724,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1282},"2026-02-19",18.25,8.53,23100,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-18",16.44,19.42,19.35,1.76,10.01,29700,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":508,"percent_change":1283,"volume":1427,"transactions":9,"vwap":1459},"2026-02-17",15.65,17.59,{"date":1461,"open":1237,"high":1237,"low":1462,"close":1463,"change":1464,"percent_change":1069,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",16.059999,17.39,0.51,3300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":965,"transactions":9,"vwap":1469},"2026-02-12",16.87,16.88,16.28,0.39,2.37,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-11",16.79,16.89,16,16.49,-0.37,-2.19,23200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":482,"percent_change":805,"volume":1488,"transactions":9,"vwap":1487},"2026-02-10",16.85,16.99,16.049999,16.86,27600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1421,"transactions":9,"vwap":1494},"2026-02-09",15.98,17.74,15.85,16.65,0.93,5.92,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":518,"percent_change":1503,"volume":999,"transactions":9,"vwap":1502},"2026-02-06",15.75,16.14,15.45,15.72,-2.06,{"date":1505,"open":1506,"high":1506,"low":981,"close":1486,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1486},"2026-02-05",16.21,0.13,0.82,21900,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-04",17.28,15.1,15.92,-1.43,-8.24,31700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":474,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-03",16.64,17.4,16.16,17.35,0.58,49100,{"date":1527,"open":1528,"high":1521,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-02",14.48,17.25,2.54,17.27,32700,{"date":1534,"open":1535,"high":1493,"low":1536,"close":1536,"change":1537,"percent_change":1397,"volume":1538,"transactions":9,"vwap":1536},"2026-01-30",14.98,14.71,-0.26,21600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-29",16.33,17.45,14.97,-1.98,-11.68,43800,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":822,"transactions":9,"vwap":1550},"2026-01-28",15.64,16.95,0.73,4.5,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":456,"percent_change":732,"volume":1189,"transactions":9,"vwap":1558},"2026-01-27",16.19,16.43,15.25,16.22,{"date":1560,"open":1529,"high":1529,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-26",15.44,16.32,-0.28,-1.69,18600,{"date":1567,"open":1523,"high":1568,"low":1569,"close":1570,"change":456,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",18.4,15.97,16.6,-0.6,17100,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1471,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-22",16.23,18.49,16.7,2.39,36000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-21",16.15,17.99,15.88,16.31,-0.5,-2.97,27500,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":189,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",18.79,15.57,16.81,-4.22,20300,{"date":1597,"open":1499,"high":1103,"low":1499,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-16",17.55,0.62,3.66,39500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1056,"volume":1609,"transactions":9,"vwap":1607},"2026-01-15",17,17.26,16.26,16.93,0.12,32500,{"date":1611,"open":1612,"high":1485,"low":1031,"close":1593,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1593},"2026-01-14",16.61,-0.39,-2.27,53900,{"date":1617,"open":1618,"high":1236,"low":1619,"close":1244,"change":1393,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1244},"2026-01-13",14.7,14.25,17.09,59200,{"date":1623,"open":1486,"high":1486,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-12",14.3,14.69,-0.82,-5.29,32300,{"date":1630,"open":1529,"high":1631,"low":1632,"close":1032,"change":136,"percent_change":1420,"volume":1633,"transactions":9,"vwap":1032},"2026-01-09",17.93,15.06,33500,{"date":1635,"open":1636,"high":1637,"low":1607,"close":1250,"change":271,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1250},"2026-01-08",17.48,17.75,-2.52,63800,{"date":1641,"open":1642,"high":1583,"low":1582,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-07",17.51,17.46,-0.14,-0.8,59300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-06",19.74,19.91,17.01,17.6,-2.29,-11.51,72000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-05",16.5,20.43,16.1,19.89,3.84,23.93,135900,{"date":1666,"open":1569,"high":1667,"low":1668,"close":1486,"change":1669,"percent_change":1670,"volume":890,"transactions":9,"vwap":1486},"2026-01-02",16.38,14.13,0.67,4.36,{"date":1672,"open":914,"high":1673,"low":945,"close":1674,"change":1307,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-31",16.36,15.38,6.14,144500,{"date":1678,"open":1679,"high":1680,"low":997,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-30",15.14,16.67,14.49,-1.07,-6.88,125400,{"date":1686,"open":946,"high":1584,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-29",14.44,15.56,0.95,6.5,29200,{"date":1693,"open":1694,"high":1695,"low":963,"close":963,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":963},"2025-12-26",16.01,16.4,-1.39,-8.69,73300,{"date":1700,"open":1701,"high":1702,"low":1477,"close":1477,"change":1298,"percent_change":251,"volume":1703,"transactions":9,"vwap":1477},"2025-12-24",16.51,17.36,136500,{"date":1705,"open":1585,"high":1706,"low":1707,"close":1487,"change":1708,"percent_change":772,"volume":1709,"transactions":9,"vwap":1487},"2025-12-23",17.69,15.5,1.5,39000,{"date":1711,"open":1658,"high":1712,"low":1713,"close":1713,"change":1564,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-22",17.56,15.36,-9.91,43500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1720,"change":1419,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-19",19.1,19.92,17.049999,-10.69,79000,{"date":1724,"open":1725,"high":1726,"low":1193,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-18",21.71,22.6,19.09,-2.03,-9.61,60400,{"date":1732,"open":1733,"high":1734,"low":1090,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-17",25,26.69,21.12,-4.59,-17.85,102900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1653,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-16",29.37,30.4,25.01,25.71,-8.18,51100,{"date":1748,"open":1749,"high":25,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-15",27,26,28,0.75,2.75,62500,{"date":1756,"open":1750,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":817,"volume":1761,"transactions":9,"vwap":1759},"2025-12-12",29.28,24.42,27.25,2.58,43200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-11",26.56,29.98,22.42,24.67,-0.95,-3.71,116800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":80,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-10",27.17,28.61,25.62,-6.84,47600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-09",21.36,29,27.5,6.12,28.62,62700,{"date":1787,"open":1386,"high":1788,"low":1282,"close":1789,"change":1040,"percent_change":762,"volume":1790,"transactions":9,"vwap":1789},"2025-12-08",23.049999,21.38,31100,{"date":1792,"open":1793,"high":1794,"low":1194,"close":1386,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1386},"2025-12-05",22.9,23.1,1.01,4.59,69400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1142,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1142},"2025-12-04",17.57,22.7,17.15,4.89,28.6,91700,{"date":1807,"open":1046,"high":1808,"low":1604,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-03",19.46,17.1,-2.53,-12.89,59800,{"date":1814,"open":1815,"high":1090,"low":1816,"close":1817,"change":1358,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",19.08,19.049999,19.63,-1.7,26600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":310,"percent_change":1153,"volume":1826,"transactions":9,"vwap":1825},"2025-12-01",19.3,20.15,17.8,19.97,77800,{"date":1828,"open":1829,"high":1067,"low":1829,"close":1067,"change":1830,"percent_change":70,"volume":1831,"transactions":9,"vwap":1067},"2025-11-28",17.31,2.56,29600,{"date":1833,"open":1259,"high":1834,"low":1575,"close":1835,"change":1040,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-26",18.94,16.98,-8.71,67900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-25",19.44,20.68,18.1,18.6,-1.4,-7,91200,{"date":1848,"open":1849,"high":1850,"low":1577,"close":1090,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1090},"2025-11-24",22.01,22.72,-2.82,-12.36,251500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-21",14.62,24.62,12.1,22.82,8.33,57.49,562200,{"date":1864,"open":381,"high":1856,"low":381,"close":1681,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1681},"2025-11-20",0.69,5,35800,{"date":1869,"open":1870,"high":954,"low":1871,"close":1872,"change":414,"percent_change":1873,"volume":1761,"transactions":9,"vwap":1872},"2025-11-19",13.55,12.6,13.8,1.77,{"date":1875,"open":1876,"high":954,"low":1877,"close":1878,"change":1026,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-18",12.35,11.5,13.56,6.52,43600,{"date":1882,"open":1883,"high":896,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-17",10.8,12.73,1.93,17.87,66500,{"date":1889,"open":317,"high":1883,"low":1890,"close":1883,"change":281,"percent_change":281,"volume":1891,"transactions":9,"vwap":1883},"2025-11-14",8.78,21800,{"date":1893,"open":1883,"high":1883,"low":1883,"close":1883,"change":1894,"percent_change":1895,"volume":1588,"transactions":9,"vwap":1883},"2025-11-13",2.27,26.61,{"date":1897,"open":1446,"high":1446,"low":1446,"close":1446,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1446},"2025-11-12",{"date":1899,"open":258,"high":1900,"low":1446,"close":1446,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1446},"2025-11-11",12.21,-1.52,-15.12,33100,{"date":1905,"open":700,"high":1906,"low":1907,"close":826,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":826},"2025-11-10",10.31,6.91,1.81,21.97,37700,{"date":1912,"open":1381,"high":1913,"low":1914,"close":1913,"change":1599,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-07",8.24,7.2,8.14,6600,{"date":1918,"open":1690,"high":614,"low":1690,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-06",7.62,1.12,17.23,18200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1690,"change":1599,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1690},"2025-11-05",5.91,6.56,10.54,5200,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-04",6.68,5.88,-0.62,-9.54,1900,{"date":1937,"open":1690,"high":1690,"low":1690,"close":1690,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1690},"2025-11-03",-0.15,-2.26,1300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":903,"volume":1947,"transactions":9,"vwap":1944},"2025-10-31",5.9,6.65,5.89,0.8,4300,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-30",5.95,5.85,-0.05,-0.85,600,{"date":1956,"open":1950,"high":1950,"low":1957,"close":1943,"change":1952,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1943},"2025-10-29",5.75,-0.84,3000,{"date":1961,"open":1957,"high":1950,"low":1957,"close":1950,"change":508,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1950},"2025-10-28",3.48,800,{"date":1965,"open":1943,"high":1966,"low":26,"close":1957,"change":162,"percent_change":1336,"volume":1315,"transactions":9,"vwap":1957},"2025-10-27",5.93,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":474,"percent_change":1973,"volume":1124,"transactions":9,"vwap":1972},"2025-10-24",6.15,6.2,5.99,6,1.69,{"date":1975,"open":1976,"high":1976,"low":1943,"close":1943,"change":932,"percent_change":1977,"volume":1940,"transactions":9,"vwap":1943},"2025-10-23",6.08,-3.12,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":518,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-22",6.4,6.05,6.09,-5.14,6300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":373,"percent_change":1991,"volume":1270,"transactions":9,"vwap":1990},"2025-10-21",6.66,6.69,6.29,6.42,-4.61,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":116,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-20",7,7.04,6.6,6.73,-4.54,6400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":1952,"percent_change":2005,"volume":175,"transactions":9,"vwap":2003},"2025-10-17",7.02,7.05,7.01,-0.7,{"date":2007,"open":2008,"high":2008,"low":1994,"close":2009,"change":1091,"percent_change":854,"volume":1154,"transactions":9,"vwap":2009},"2025-10-16",7.4,7.1,{"date":2011,"open":2012,"high":2012,"low":1994,"close":2013,"change":1409,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-15",7.3,7.14,-1.24,3800,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":145,"percent_change":1563,"volume":1963,"transactions":9,"vwap":2019},"2025-10-14",7.15,7.23,{"date":2021,"open":2022,"high":2023,"low":2003,"close":2023,"change":464,"percent_change":2024,"volume":1154,"transactions":9,"vwap":2023},"2025-10-13",7.07,7.25,0.28,{"date":2026,"open":2018,"high":2023,"low":2018,"close":2019,"change":1413,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2019},"2025-10-10",0.42,3400,{"date":2030,"open":2031,"high":2031,"low":1914,"close":1914,"change":2032,"percent_change":723,"volume":2033,"transactions":9,"vwap":1914},"2025-10-09",7.45,0.01,1500,{"date":2035,"open":2023,"high":2036,"low":743,"close":743,"change":2037,"percent_change":828,"volume":2038,"transactions":9,"vwap":743},"2025-10-08",7.52,-0.08,5300,{"date":2040,"open":581,"high":582,"low":1914,"close":2041,"change":881,"percent_change":1145,"volume":1940,"transactions":9,"vwap":2041},"2025-10-07",7.27,{"date":2043,"open":2044,"high":622,"low":2044,"close":622,"change":290,"percent_change":2045,"volume":2028,"transactions":9,"vwap":622},"2025-10-06",7.85,0.64,{"date":2047,"open":613,"high":668,"low":1914,"close":2044,"change":1938,"percent_change":80,"volume":1935,"transactions":9,"vwap":2044},"2025-10-03",{"date":2049,"open":1914,"high":700,"low":1914,"close":700,"change":199,"percent_change":2050,"volume":2051,"transactions":9,"vwap":700},"2025-10-02",1.91,1200,{"date":2053,"open":2044,"high":2044,"low":2054,"close":2044,"change":188,"percent_change":605,"volume":2055,"transactions":9,"vwap":2044},"2025-10-01",7.69,2900,{"date":2057,"open":580,"high":2058,"low":2059,"close":2060,"change":200,"percent_change":2061,"volume":911,"transactions":9,"vwap":2060},"2025-09-30",8.5,6.9,7.92,25.52,{"date":2063,"open":826,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":911,"transactions":9,"vwap":2065},"2025-09-29",10.06,6.31,-3.74,-37.21,{"date":2069,"open":826,"high":826,"low":826,"close":826,"change":1092,"percent_change":2070,"volume":1954,"transactions":9,"vwap":826},"2025-09-26",-1.95,{"date":2072,"open":826,"high":321,"low":826,"close":321,"change":456,"percent_change":1018,"volume":1124,"transactions":9,"vwap":321},"2025-09-25",{"date":2074,"open":321,"high":2075,"low":506,"close":258,"change":905,"percent_change":2076,"volume":1465,"transactions":9,"vwap":258},"2025-09-24",10.5,2.88,{"date":2078,"open":2079,"high":2080,"low":453,"close":2064,"change":2081,"percent_change":562,"volume":2082,"transactions":9,"vwap":2064},"2025-09-23",9.8,11.7,0.87,7500,{"date":2084,"open":2085,"high":259,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1984,"transactions":9,"vwap":2086},"2025-09-22",8.64,9.19,0.55,6.37,{"date":2090,"open":590,"high":2085,"low":590,"close":2085,"change":723,"percent_change":724,"volume":927,"transactions":9,"vwap":2085},"2025-09-19",{"date":2092,"open":2093,"high":2058,"low":2093,"close":2058,"change":199,"percent_change":2094,"volume":1947,"transactions":9,"vwap":2058},"2025-09-18",8.31,1.8,{"date":2096,"open":2093,"high":600,"low":2093,"close":600,"change":1409,"percent_change":1682,"volume":1940,"transactions":9,"vwap":600},"2025-09-17",{"date":2098,"open":699,"high":2099,"low":699,"close":2099,"change":281,"percent_change":281,"volume":2100,"transactions":9,"vwap":2099},"2025-09-16",8.44,2700,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2099,"change":45,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-09-15",8.56,8.38,-2.43,3900,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-12",8.65,0.06,0.7,2300,{"date":2114,"open":754,"high":754,"low":739,"close":739,"change":393,"percent_change":363,"volume":2115,"transactions":9,"vwap":739},"2025-09-11",700,{"date":2117,"open":709,"high":2118,"low":709,"close":759,"change":1507,"percent_change":2119,"volume":2112,"transactions":9,"vwap":759},"2025-09-10",8.8,1.51,{"date":2121,"open":2058,"high":754,"low":731,"close":722,"change":926,"percent_change":150,"volume":1070,"transactions":9,"vwap":722},"2025-09-09",{"date":2123,"open":2124,"high":219,"low":2124,"close":2109,"change":150,"percent_change":2125,"volume":927,"transactions":9,"vwap":2109},"2025-09-08",8.63,-3.89,{"date":2127,"open":2128,"high":239,"low":2129,"close":186,"change":281,"percent_change":281,"volume":2051,"transactions":9,"vwap":186},"2025-09-05",8.86,8.82,{"date":2131,"open":758,"high":758,"low":186,"close":186,"change":1092,"percent_change":2132,"volume":1124,"transactions":9,"vwap":186},"2025-09-04",-2.17,{"date":2134,"open":2135,"high":259,"low":2136,"close":2137,"change":101,"percent_change":1048,"volume":2138,"transactions":9,"vwap":2137},"2025-09-03",9.27,9.03,9.2,4200,{"date":2140,"open":507,"high":507,"low":259,"close":259,"change":955,"percent_change":2141,"volume":2142,"transactions":9,"vwap":259},"2025-09-02",-6.95,2600,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":281,"percent_change":281,"volume":2147,"transactions":9,"vwap":2146},"2025-08-29",10.26,10.21,1400,{"date":2149,"open":318,"high":318,"low":2146,"close":2146,"change":1613,"percent_change":2150,"volume":2051,"transactions":9,"vwap":2146},"2025-08-28",-3.68,{"date":2152,"open":2064,"high":801,"low":2064,"close":470,"change":2153,"percent_change":1308,"volume":1404,"transactions":9,"vwap":470},"2025-08-27",0.44,{"date":2155,"open":321,"high":321,"low":489,"close":489,"change":1586,"percent_change":2156,"volume":1963,"transactions":9,"vwap":489},"2025-08-26",-4.69,{"date":2158,"open":462,"high":2159,"low":321,"close":287,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":287},"2025-08-25",10.75,1.25,13.28,6000,{"date":2164,"open":1454,"high":462,"low":19,"close":19,"change":1571,"percent_change":2165,"volume":2100,"transactions":9,"vwap":19},"2025-08-22",-5.99,{"date":2167,"open":444,"high":462,"low":444,"close":1454,"change":2032,"percent_change":474,"volume":2168,"transactions":9,"vwap":1454},"2025-08-21",1800,{"date":2170,"open":289,"high":289,"low":2171,"close":289,"change":456,"percent_change":2172,"volume":2173,"transactions":9,"vwap":289},"2025-08-20",9.3,-0.99,2200,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2180,"volume":1488,"transactions":9,"vwap":2178},"2025-08-19",8.25,12.48,10.1,1.35,15.43,{"date":2182,"open":1972,"high":545,"low":1972,"close":759,"change":874,"percent_change":2183,"volume":2184,"transactions":9,"vwap":759},"2025-08-18",57.66,38700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":474,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-15",5.5,5.55,5.45,1.83,1100,{"date":2193,"open":1972,"high":1972,"low":2194,"close":2189,"change":1938,"percent_change":2195,"volume":906,"transactions":9,"vwap":2189},"2025-08-14",5.2,-2.68,{"date":2197,"open":2198,"high":1994,"low":1866,"close":554,"change":2199,"percent_change":2200,"volume":971,"transactions":9,"vwap":554},"2025-08-13",6.75,-1.6,-22.22,{"date":2202,"open":1690,"high":2203,"low":1690,"close":1914,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1914},"2025-08-12",7.78,-1.3,-15.29,7400,{"date":2208,"open":186,"high":289,"low":1690,"close":2058,"change":1586,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2058},"2025-08-11",-5.56,20426,{"date":2212,"open":2075,"high":853,"low":186,"close":186,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":186},"2025-08-08",-2,-18.18,1862,{"date":2217,"open":878,"high":422,"low":2075,"close":853,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":853},"2025-08-07",-1.5,-12,25436,{"date":2222,"open":2058,"high":878,"low":700,"close":878,"change":1866,"percent_change":2223,"volume":2224,"transactions":9,"vwap":878},"2025-08-06",66.67,39068,{"date":2226,"open":2058,"high":2058,"low":1994,"close":2227,"change":1083,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-05",7.5,-11.76,4182,{"date":2231,"open":259,"high":259,"low":700,"close":2058,"change":1586,"percent_change":2209,"volume":2232,"transactions":9,"vwap":2058},"2025-08-04",3928,{"date":2234,"open":289,"high":289,"low":186,"close":186,"change":2218,"percent_change":2235,"volume":2236,"transactions":9,"vwap":186},"2025-08-01",-14.29,2938,{"date":2238,"open":2075,"high":1877,"low":186,"close":2075,"change":1586,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2075},"2025-07-31",-4.55,8826,{"date":2242,"open":421,"high":878,"low":289,"close":853,"change":281,"percent_change":281,"volume":2243,"transactions":9,"vwap":853},"2025-07-30",11158,{"date":2245,"open":1877,"high":421,"low":2058,"close":853,"change":281,"percent_change":281,"volume":2246,"transactions":9,"vwap":853},"2025-07-29",46362,{"date":2248,"open":895,"high":411,"low":853,"close":853,"change":1586,"percent_change":2249,"volume":2250,"transactions":9,"vwap":853},"2025-07-28",-4.35,6908,{"date":2252,"open":1046,"high":1297,"low":289,"close":1877,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1877},"2025-07-25",-7.5,-39.47,25062,{"date":2257,"open":1604,"high":1297,"low":946,"close":1046,"change":2187,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1046},"2025-07-24",40.74,55066,{"date":2261,"open":2058,"high":1658,"low":700,"close":422,"change":1866,"percent_change":2262,"volume":2263,"transactions":9,"vwap":422},"2025-07-23",58.82,51272,{"date":2265,"open":700,"high":186,"low":700,"close":2058,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2058},"2025-07-22",0.5,6.25,11016,{"date":2270,"open":700,"high":2058,"low":2227,"close":700,"change":281,"percent_change":281,"volume":2173,"transactions":9,"vwap":700},"2025-07-21",{"date":2272,"open":1994,"high":700,"low":1690,"close":700,"change":2266,"percent_change":2273,"volume":2274,"transactions":9,"vwap":700},"2025-07-18",6.67,7166,{"date":2276,"open":1994,"high":700,"low":1994,"close":2227,"change":2266,"percent_change":2013,"volume":2277,"transactions":9,"vwap":2227},"2025-07-17",4802,{"date":2279,"open":1690,"high":1994,"low":1690,"close":1994,"change":2266,"percent_change":2054,"volume":2280,"transactions":9,"vwap":1994},"2025-07-16",2152,{"date":2282,"open":1690,"high":1994,"low":1690,"close":1690,"change":281,"percent_change":281,"volume":2283,"transactions":9,"vwap":1690},"2025-07-15",3276,{"date":2285,"open":1994,"high":1994,"low":1690,"close":1690,"change":1586,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1690},"2025-07-14",-7.14,3488,{"date":2289,"open":1994,"high":1994,"low":1690,"close":1994,"change":281,"percent_change":281,"volume":2290,"transactions":9,"vwap":1994},"2025-07-11",5292,{"date":2292,"open":1994,"high":1994,"low":1994,"close":1994,"change":281,"percent_change":281,"volume":2293,"transactions":9,"vwap":1994},"2025-07-10",1206,{"date":2295,"open":1994,"high":1994,"low":1994,"close":1994,"change":281,"percent_change":281,"volume":2296,"transactions":9,"vwap":1994},"2025-07-09",1912,{"date":2298,"open":2227,"high":2227,"low":1690,"close":1994,"change":1586,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1994},"2025-07-08",-6.67,3128,{"date":2302,"open":2227,"high":700,"low":1994,"close":2227,"change":1586,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2227},"2025-07-07",-6.25,1686,{"date":2306,"open":2227,"high":700,"low":1690,"close":700,"change":2266,"percent_change":2273,"volume":2307,"transactions":9,"vwap":700},"2025-07-03",7482,{"date":2309,"open":1994,"high":700,"low":1994,"close":2227,"change":281,"percent_change":281,"volume":2310,"transactions":9,"vwap":2227},"2025-07-02",1116,{"date":2312,"open":2227,"high":2227,"low":1994,"close":2227,"change":2266,"percent_change":2013,"volume":2313,"transactions":9,"vwap":2227},"2025-07-01",1472,{"date":2315,"open":1994,"high":2227,"low":1994,"close":1994,"change":1586,"percent_change":2299,"volume":2316,"transactions":9,"vwap":1994},"2025-06-30",1042,{"date":2318,"open":700,"high":700,"low":2227,"close":2227,"change":1586,"percent_change":2303,"volume":2319,"transactions":9,"vwap":2227},"2025-06-27",2398,{"date":2321,"open":1690,"high":700,"low":1690,"close":700,"change":2266,"percent_change":2273,"volume":2322,"transactions":9,"vwap":700},"2025-06-26",9338,{"date":2324,"open":2227,"high":700,"low":1994,"close":2227,"change":281,"percent_change":281,"volume":2325,"transactions":9,"vwap":2227},"2025-06-25",2774,{"date":2327,"open":1994,"high":700,"low":1994,"close":2227,"change":281,"percent_change":281,"volume":2328,"transactions":9,"vwap":2227},"2025-06-24",2984,{"date":2330,"open":2227,"high":700,"low":1994,"close":2227,"change":1586,"percent_change":2303,"volume":2331,"transactions":9,"vwap":2227},"2025-06-23",2760,{"date":2333,"open":1690,"high":2058,"low":1690,"close":700,"change":2266,"percent_change":2273,"volume":2334,"transactions":9,"vwap":700},"2025-06-20",3638,{"date":2336,"open":2187,"high":2058,"low":2187,"close":2227,"change":177,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2227},"2025-06-18",36.36,13048,{"date":2340,"open":1866,"high":1972,"low":1866,"close":2187,"change":281,"percent_change":281,"volume":2341,"transactions":9,"vwap":2187},"2025-06-17",9124,{"date":2343,"open":1866,"high":2187,"low":1866,"close":2187,"change":2266,"percent_change":289,"volume":2344,"transactions":9,"vwap":2187},"2025-06-16",2634,{"date":2346,"open":1866,"high":2187,"low":1866,"close":1866,"change":281,"percent_change":281,"volume":2347,"transactions":9,"vwap":1866},"2025-06-13",6738,{"date":2349,"open":2187,"high":2187,"low":1552,"close":1866,"change":1586,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1866},"2025-06-12",-9.09,2228,{"date":2353,"open":1866,"high":2187,"low":1866,"close":2187,"change":281,"percent_change":281,"volume":2354,"transactions":9,"vwap":2187},"2025-06-11",4542,{"date":2356,"open":2187,"high":2187,"low":1866,"close":2187,"change":281,"percent_change":281,"volume":2357,"transactions":9,"vwap":2187},"2025-06-10",2864,{"date":2359,"open":1866,"high":2187,"low":1552,"close":2187,"change":2266,"percent_change":289,"volume":2360,"transactions":9,"vwap":2187},"2025-06-09",7770,{"date":2362,"open":2187,"high":2187,"low":1552,"close":1866,"change":1586,"percent_change":2350,"volume":2363,"transactions":9,"vwap":1866},"2025-06-06",4162,{"date":2365,"open":2187,"high":2187,"low":1866,"close":2187,"change":281,"percent_change":281,"volume":2366,"transactions":9,"vwap":2187},"2025-06-05",818,{"date":2368,"open":1866,"high":2187,"low":1552,"close":2187,"change":281,"percent_change":281,"volume":2369,"transactions":9,"vwap":2187},"2025-06-04",1328,{"date":2371,"open":2187,"high":2187,"low":1552,"close":2187,"change":281,"percent_change":281,"volume":2372,"transactions":9,"vwap":2187},"2025-06-03",7318,{"date":2374,"open":1866,"high":2187,"low":1866,"close":2187,"change":2266,"percent_change":289,"volume":2375,"transactions":9,"vwap":2187},"2025-06-02",2184,{"date":2377,"open":1552,"high":1866,"low":1552,"close":1866,"change":281,"percent_change":281,"volume":477,"transactions":9,"vwap":1866},"2025-05-30",{"date":2379,"open":1552,"high":2187,"low":1552,"close":1866,"change":281,"percent_change":281,"volume":2319,"transactions":9,"vwap":1866},"2025-05-29",{"date":2381,"open":1866,"high":1866,"low":1552,"close":1866,"change":281,"percent_change":281,"volume":2382,"transactions":9,"vwap":1866},"2025-05-28",7090,{"date":2384,"open":1866,"high":2187,"low":1866,"close":1866,"change":1586,"percent_change":2350,"volume":2385,"transactions":9,"vwap":1866},"2025-05-27",2132,{"date":2387,"open":1866,"high":1690,"low":1866,"close":2187,"change":1586,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2187},"2025-05-23",-8.33,3770,{"date":2391,"open":2187,"high":1972,"low":1866,"close":1972,"change":281,"percent_change":281,"volume":2392,"transactions":9,"vwap":1972},"2025-05-22",2386,{"date":2394,"open":1972,"high":1690,"low":1552,"close":1972,"change":281,"percent_change":281,"volume":2395,"transactions":9,"vwap":1972},"2025-05-21",25800,{"date":2397,"open":1994,"high":1994,"low":2187,"close":1972,"change":1083,"percent_change":2235,"volume":2398,"transactions":9,"vwap":1972},"2025-05-20",2610,{"date":2400,"open":1690,"high":1994,"low":2187,"close":1994,"change":2266,"percent_change":2054,"volume":2401,"transactions":9,"vwap":1994},"2025-05-19",6752,{"date":2403,"open":1994,"high":700,"low":1972,"close":1690,"change":1083,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1690},"2025-05-16",-13.33,7196,{"date":2407,"open":1972,"high":700,"low":2187,"close":2227,"change":177,"percent_change":2337,"volume":2408,"transactions":9,"vwap":2227},"2025-05-15",27384,{"date":2410,"open":1552,"high":1972,"low":1552,"close":2187,"change":174,"percent_change":1135,"volume":2411,"transactions":9,"vwap":2187},"2025-05-14",15534,{"date":2413,"open":1552,"high":1866,"low":1552,"close":1552,"change":281,"percent_change":281,"volume":2414,"transactions":9,"vwap":1552},"2025-05-13",9496,{"date":2416,"open":1552,"high":1972,"low":1552,"close":1552,"change":1586,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1552},"2025-05-12",-10,34558,{"date":2420,"open":1866,"high":2187,"low":2421,"close":1866,"change":174,"percent_change":1733,"volume":2422,"transactions":9,"vwap":1866},"2025-05-09",4,27282,{"date":2424,"open":2425,"high":1972,"low":177,"close":2421,"change":1586,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2421},"2025-05-08",2.5,-11.11,94088,{"date":2429,"open":1866,"high":2187,"low":1552,"close":1552,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1552},"2025-05-07",-4,-47.06,291438,{"date":2434,"open":186,"high":259,"low":700,"close":2058,"change":1586,"percent_change":2209,"volume":2435,"transactions":9,"vwap":2058},"2025-05-06",56200,{"date":2437,"open":2075,"high":853,"low":186,"close":186,"change":2213,"percent_change":2214,"volume":2438,"transactions":9,"vwap":186},"2025-05-05",96696,{"date":2440,"open":853,"high":853,"low":2075,"close":853,"change":281,"percent_change":281,"volume":2441,"transactions":9,"vwap":853},"2025-05-02",12468,{"date":2443,"open":259,"high":853,"low":259,"close":853,"change":174,"percent_change":289,"volume":2444,"transactions":9,"vwap":853},"2025-05-01",26810,{"date":2446,"open":289,"high":289,"low":186,"close":289,"change":1586,"percent_change":855,"volume":2447,"transactions":9,"vwap":289},"2025-04-30",38544,{"date":2449,"open":853,"high":853,"low":289,"close":2075,"change":281,"percent_change":281,"volume":2450,"transactions":9,"vwap":2075},"2025-04-29",169278,{"date":2452,"open":2075,"high":853,"low":2075,"close":2075,"change":281,"percent_change":281,"volume":2453,"transactions":9,"vwap":2075},"2025-04-28",40914,{"date":181,"open":2075,"high":853,"low":289,"close":2075,"change":281,"percent_change":281,"volume":2455,"transactions":9,"vwap":2075},27864]