[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRIO":3,"homepage-market-summary":31,"stock-historical-DRIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DRIO","2026-10-02",{"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},"DarioHealth Corp. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","DarioHealth Corp is a digital therapeutics (DTx) company delivering personalized evidence-based interventions that are driven by precision data analytics, software, and personalized coaching. The company vertically integrated a health intelligence platform with a mission to power the behavior changes that drive greater health. Unlike software-only digital health platforms, Dario owns the complete chain of value in chronic care management - connected FDA-cleared hardware devices that generate continuous physiological data, and AI built on that proprietary data. The company focuses on delivering user experiences, longer sustained engagement, and stronger clinical outcomes, at affordable prices, which then delivers the highest return on investment in the industry.","165","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.46,6.17,6.605,6.07,6.16,0.3,4.87,34349,351,6.3167,16.55,5.845,20624.23675703586,5.7,2656,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.744,25510,9311208.426016,-59.62,"2025-04-23",[183,184,194,203,213,222,232,240,248,258,268,277,286,294,303,310,318,328,337,346,356,366,375,385,393,400,409,418,427,436,445,455,463,472,483,492,499,509,517,528,537,547,556,565,574,584,593,601,610,617,626,635,642,650,656,662,667,672,677,684,690,697,703,709,716,723,729,736,741,747,755,760,765,772,778,781,786,789,794,797,801,806,813,819,823,827,830,834,841,846,851,857,864,870,876,881,886,892,900,908,917,923,930,938,943,949,954,961,967,971,976,980,985,990,996,1001,1007,1011,1017,1023,1026,1031,1035,1038,1043,1050,1056,1060,1065,1070,1077,1083,1091,1095,1101,1107,1113,1119,1127,1132,1139,1145,1151,1157,1166,1172,1180,1187,1194,1199,1205,1210,1219,1225,1228,1234,1241,1249,1257,1264,1271,1276,1282,1288,1294,1299,1307,1316,1321,1327,1332,1337,1344,1351,1359,1365,1371,1379,1385,1390,1397,1402,1407,1414,1420,1427,1434,1442,1450,1459,1467,1472,1479,1484,1487,1491,1495,1500,1508,1516,1521,1527,1533,1541,1547,1553,1557,1560,1565,1571,1576,1579,1584,1588,1594,1602,1610,1619,1626,1634,1641,1649,1655,1661,1667,1672,1680,1684,1691,1698,1705,1711,1717,1724,1730,1738,1746,1752,1760,1769,1778,1786,1790,1798,1804,1812,1820,1826,1834,1843,1851,1860,1867,1874,1881,1889,1898,1902,1911,1918,1923,1928,1934,1939,1943,1947,1952,1957,1961,1968,1974,1978,1985,1993,2000,2007,2012,2021,2028,2034,2040,2045,2051,2058,2062,2065,2070,2076,2080,2085,2091,2095,2101,2104,2107,2110,2116,2120,2127,2133,2138,2144,2151,2155,2159,2166,2172,2178,2184,2189,2194,2197,2204,2210,2215,2218,2222,2225,2230,2234,2240,2243,2249,2254,2258,2263,2268,2271,2275,2280,2286,2290,2293,2297,2301,2305,2310,2315,2319,2323,2327,2333,2337,2340,2344,2347,2351,2354,2357,2362,2367,2374,2380,2384,2389,2394,2398,2405,2409,2413,2417,2422,2428,2431,2434],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",6.6747,6.825,6.05,-0.46,-6.95,56065.455,642,6.387,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.76,6.9131,6.62,0,9251,163,6.74,{"date":204,"open":205,"high":206,"low":207,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.7,6.7897,6.61,-0.09,-1.34,3568.148,83,6.6711,{"date":214,"open":207,"high":215,"low":207,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",6.79,6.71,0.08,1.21,8103,218,6.6805,{"date":223,"open":224,"high":225,"low":207,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.77,6.82,6.63,-0.14,-2.07,12706.692762,210,6.6959,{"date":233,"open":216,"high":224,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",6.66,0.03,0.45,8992.9985,201,6.7226,{"date":241,"open":242,"high":242,"low":202,"close":202,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",6.845,-0.15,-2.18,1893.6127,124,6.8006,{"date":249,"open":250,"high":251,"low":216,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",6.98,7.12,6.89,-0.18,-2.55,73528.1525,4313,6.9379,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",6.95,7.13,7.07,-0.13,-1.81,30143.94034,16182,7.0186,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",7.0345,7.2,0.21,3,28213.096154,150,7.2091,{"date":278,"open":279,"high":280,"low":216,"close":281,"change":272,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",7.09,7.1,6.99,3.1,20062.397942,655,6.9515,{"date":287,"open":225,"high":281,"low":288,"close":289,"change":235,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",6.65,6.78,0.44,9000.9985,1351,6.7792,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",7,6.75,-0.34,-4.8,5224.575615,2455,6.8685,{"date":304,"open":289,"high":280,"low":289,"close":279,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",0.16,2.31,30141.16827,10615,6.9351,{"date":311,"open":205,"high":262,"low":312,"close":313,"change":153,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",6.665,6.93,5.32,48826.9985,13795,6.9161,{"date":319,"open":224,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",6.8,6.53,6.58,-0.24,-3.52,19489.9985,1163,6.7127,{"date":329,"open":330,"high":331,"low":320,"close":225,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",7.03,7.1676,-0.21,-2.99,6322.142178,409,6.9589,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":332,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",7.19,7.25,6.8686,-2.9,10329.672631,647,7.0093,{"date":347,"open":348,"high":349,"low":215,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",6.94,7.3,7.24,0.26,3.72,21041.153296,429,6.999,{"date":357,"open":358,"high":359,"low":360,"close":250,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",7.33,7.43,6.87,-0.32,-4.38,29608.673131,1057,7.0433,{"date":367,"open":368,"high":369,"low":368,"close":349,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",7.0799,7.62,0.28,3.99,79789.399082,18131,7.2575,{"date":376,"open":377,"high":378,"low":215,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",7.15,7.57,7.02,-0.35,-4.75,40020.753,17141,7.2811,{"date":386,"open":216,"high":387,"low":216,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",7.37,0.6,8.86,7588.329018,209,6.9117,{"date":394,"open":395,"high":296,"low":396,"close":224,"change":199,"percent_change":199,"volume":397,"transactions":398,"vwap":399},"2026-08-28",6.81,6.45,17904.379,840,6.8057,{"date":401,"open":402,"high":403,"low":224,"close":224,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",7.08,7.4902,-0.26,-3.7,21111.24,1146,7.0181,{"date":410,"open":411,"high":412,"low":330,"close":330,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",7.29,7.405,-0.36,-4.87,34026.6299,6578,7.2429,{"date":419,"open":280,"high":420,"low":234,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",7.7199,7.39,0.18,2.5,123548,18857,7.1222,{"date":428,"open":261,"high":429,"low":261,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",7.54,7.21,-0.28,-3.74,10313.8817,452,7.2787,{"date":437,"open":340,"high":438,"low":439,"close":440,"change":143,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",8.06,7.1001,7.49,4.46,4842.9779,413,7.4213,{"date":446,"open":447,"high":448,"low":379,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",7.16,7.67,7.17,0.01,0.14,8363.685636,907,7.2984,{"date":456,"open":457,"high":458,"low":377,"close":447,"change":459,"percent_change":431,"volume":460,"transactions":461,"vwap":462},"2026-08-19",7.55,7.8734,-0.02,31970.152561,10499,7.4206,{"date":464,"open":465,"high":466,"low":330,"close":467,"change":253,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",7.535,7.635,7.18,-2.45,6143.388222,607,7.3821,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",7.61,7.94,7.285,7.36,-0.225,-2.97,21914.104,435,7.5499,{"date":484,"open":350,"high":485,"low":350,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",7.915,7.585,0.255,3.48,5321.3584,370,7.5532,{"date":493,"open":494,"high":475,"low":430,"close":358,"change":243,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",7.72,-2.01,9357.910154,344,7.5073,{"date":500,"open":448,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",7.7827,7.165,7.48,-0.19,-2.48,10103.220876,289,7.5253,{"date":510,"open":511,"high":512,"low":297,"close":448,"change":450,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",7.34,8.03,0.13,54975.96759,426,7.3695,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",7.415,7.89,6.9,7.66,0.36,4.93,24333.343045,688,7.3423,{"date":529,"open":530,"high":531,"low":349,"close":349,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",7.335,8.2,-0.448,-5.78,29293.41067,378,7.8973,{"date":538,"open":448,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",7.88,7.4,7.748,0.088,1.15,3964.466775,207,7.6097,{"date":548,"open":549,"high":522,"low":550,"close":522,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",6.975,6.695,0.79,11.5,17012.5,397,7.1347,{"date":557,"open":349,"high":558,"low":559,"close":360,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",7.71,6.19,-0.23,-3.24,164666.315287,1810,6.9713,{"date":566,"open":567,"high":568,"low":569,"close":280,"change":570,"percent_change":571,"volume":572,"transactions":220,"vwap":573},"2026-08-03",7.22,7.52,6.83,-0.17,-2.34,9837.996514,7.1632,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",7.5,7.01,7.27,0.07,0.97,7372,224,7.2313,{"date":585,"open":576,"high":586,"low":587,"close":271,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",7.53,6.902,0.1,1.41,16203.049185,345,7.2155,{"date":594,"open":595,"high":595,"low":379,"close":280,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",7.78,-0.395,-5.27,12088.143623,227,7.4149,{"date":602,"open":603,"high":520,"low":577,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",7.255,7.495,0.025,0.33,7100.137,310,7.514,{"date":611,"open":503,"high":612,"low":296,"close":613,"change":361,"percent_change":614,"volume":615,"transactions":616,"vwap":387},"2026-07-27",8.1481,7.47,-4.11,8713.167173,339,{"date":618,"open":576,"high":619,"low":620,"close":621,"change":143,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",7.9,7.31,7.79,4.28,2791.863333,184,7.64,{"date":627,"open":628,"high":629,"low":320,"close":613,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",7.74,8,-0.43,-5.44,11440.48608,225,7.7185,{"date":636,"open":296,"high":619,"low":637,"close":619,"change":68,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",6.855,12.86,181890.151773,1624,7.5011,{"date":643,"open":296,"high":296,"low":644,"close":296,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",6.6794,0.23,3.4,10956.144,165,6.9296,{"date":651,"open":297,"high":280,"low":19,"close":224,"change":652,"percent_change":653,"volume":654,"transactions":648,"vwap":655},"2026-07-20",-0.044,-0.65,12772,6.5977,{"date":657,"open":379,"high":379,"low":297,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-17",6.814,0.044,0.65,1700,{"date":663,"open":312,"high":664,"low":312,"close":224,"change":665,"percent_change":21,"volume":666,"transactions":9,"vwap":224},"2026-07-16",6.85,0.02,6500,{"date":668,"open":296,"high":411,"low":669,"close":297,"change":670,"percent_change":89,"volume":671,"transactions":9,"vwap":297},"2026-07-15",6.44,0.22,12400,{"date":673,"open":202,"high":674,"low":321,"close":321,"change":570,"percent_change":675,"volume":676,"transactions":9,"vwap":321},"2026-07-14",6.815,-2.54,4400,{"date":678,"open":679,"high":679,"low":680,"close":205,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":205},"2026-07-13",7.38,6.47,-0.52,-7.2,18900,{"date":685,"open":260,"high":686,"low":687,"close":567,"change":670,"percent_change":688,"volume":689,"transactions":9,"vwap":567},"2026-07-10",7.245,6.915,3.14,3900,{"date":691,"open":252,"high":692,"low":693,"close":296,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":296},"2026-07-09",7.185,6.88,-0.22,-3.05,2700,{"date":698,"open":699,"high":440,"low":700,"close":567,"change":451,"percent_change":701,"volume":702,"transactions":9,"vwap":567},"2026-07-08",7.14,6.96,1.98,2300,{"date":704,"open":262,"high":705,"low":706,"close":402,"change":208,"percent_change":707,"volume":708,"transactions":9,"vwap":402},"2026-07-07",7.225,6.55,-1.26,31800,{"date":710,"open":711,"high":712,"low":693,"close":449,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":449},"2026-07-06",6.97,7.316,-0.11,-1.51,12200,{"date":717,"open":718,"high":629,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",6.895,7.28,0.53,7.85,61000,{"date":724,"open":725,"high":313,"low":706,"close":297,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":297},"2026-07-01",6.67,0.15,2.27,10400,{"date":730,"open":731,"high":196,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",6.43,6.6,-0.2,-2.94,6000,{"date":737,"open":296,"high":296,"low":738,"close":320,"change":560,"percent_change":739,"volume":740,"transactions":9,"vwap":320},"2026-06-29",6.3,-3.27,12900,{"date":742,"open":743,"high":330,"low":743,"close":330,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":330},"2026-06-26",6.06,0.88,14.31,43500,{"date":748,"open":749,"high":750,"low":27,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-25",5.95,6.275,6.15,0.09,1.49,18300,{"date":756,"open":757,"high":725,"low":757,"close":743,"change":579,"percent_change":758,"volume":759,"transactions":9,"vwap":743},"2026-06-24",6.04,1.17,7300,{"date":761,"open":738,"high":738,"low":762,"close":763,"change":380,"percent_change":764,"volume":740,"transactions":9,"vwap":763},"2026-06-23",5.85,5.99,-5.52,{"date":766,"open":767,"high":330,"low":743,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",6.73,6.34,-0.59,-8.51,22300,{"date":773,"open":260,"high":774,"low":775,"close":313,"change":733,"percent_change":776,"volume":777,"transactions":9,"vwap":313},"2026-06-18",7.11,6.91,-2.81,9900,{"date":779,"open":330,"high":349,"low":330,"close":261,"change":450,"percent_change":451,"volume":780,"transactions":9,"vwap":261},"2026-06-17",2000,{"date":782,"open":775,"high":349,"low":775,"close":251,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":251},"2026-06-16",-0.03,-0.42,1600,{"date":787,"open":521,"high":411,"low":521,"close":377,"change":752,"percent_change":788,"volume":785,"transactions":9,"vwap":377},"2026-06-15",1.27,{"date":790,"open":349,"high":349,"low":296,"close":791,"change":227,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-12",7.06,-1.94,5100,{"date":795,"open":350,"high":511,"low":699,"close":271,"change":113,"percent_change":227,"volume":796,"transactions":9,"vwap":271},"2026-06-11",10600,{"date":798,"open":457,"high":448,"low":430,"close":430,"change":361,"percent_change":799,"volume":800,"transactions":9,"vwap":430},"2026-06-10",-4.25,6900,{"date":802,"open":477,"high":803,"low":804,"close":586,"change":450,"percent_change":513,"volume":805,"transactions":9,"vwap":586},"2026-06-09",7.688,7.174,7800,{"date":807,"open":808,"high":809,"low":810,"close":568,"change":665,"percent_change":811,"volume":812,"transactions":9,"vwap":568},"2026-06-08",7.6,7.7,7.305,0.27,7600,{"date":814,"open":815,"high":816,"low":540,"close":576,"change":817,"percent_change":818,"volume":793,"transactions":9,"vwap":576},"2026-06-05",7.42,7.525,-0.1,-1.32,{"date":820,"open":440,"high":808,"low":711,"close":808,"change":821,"percent_change":653,"volume":822,"transactions":9,"vwap":808},"2026-06-04",-0.05,11100,{"date":824,"open":825,"high":619,"low":412,"close":826,"change":199,"percent_change":199,"volume":800,"transactions":9,"vwap":826},"2026-06-03",7.488,7.65,{"date":828,"open":576,"high":826,"low":810,"close":826,"change":821,"percent_change":653,"volume":829,"transactions":9,"vwap":826},"2026-06-02",6200,{"date":831,"open":832,"high":520,"low":833,"close":809,"change":821,"percent_change":653,"volume":715,"transactions":9,"vwap":809},"2026-06-01",7.505,7.445,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":645,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-29",7.69,7.75,7.439,3.06,8100,{"date":842,"open":539,"high":843,"low":844,"close":568,"change":253,"percent_change":571,"volume":845,"transactions":9,"vwap":568},"2026-05-28",8.12,7.504,9000,{"date":847,"open":349,"high":494,"low":349,"close":809,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":809},"2026-05-27",0.19,2.53,7100,{"date":852,"open":853,"high":853,"low":349,"close":854,"change":380,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",7.86,7.51,-4.45,13000,{"date":858,"open":859,"high":860,"low":859,"close":853,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":853},"2026-05-22",7.8,7.91,0.31,4.11,2800,{"date":865,"open":866,"high":866,"low":457,"close":457,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":457},"2026-05-21",8.11,-0.45,-5.62,4800,{"date":871,"open":872,"high":873,"low":853,"close":629,"change":733,"percent_change":874,"volume":875,"transactions":9,"vwap":629},"2026-05-20",8.01,8.28,-2.44,4900,{"date":877,"open":531,"high":878,"low":531,"close":531,"change":243,"percent_change":879,"volume":880,"transactions":9,"vwap":531},"2026-05-19",8.295,-1.8,4700,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":388,"volume":875,"transactions":9,"vwap":884},"2026-05-18",8.75,8.35,0.05,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":869,"transactions":9,"vwap":889},"2026-05-15",8.395,8.3,-0.085,-1.01,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-14",8.67,8.175,8.385,0.285,3.52,3400,{"date":901,"open":902,"high":903,"low":271,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-13",7.985,8.52,8.1,-0.58,-6.68,8800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",8.05,8.81,8.048,8.68,0.7,8.77,33100,{"date":918,"open":919,"high":920,"low":837,"close":920,"change":921,"percent_change":922,"volume":780,"transactions":9,"vwap":920},"2026-05-11",7.77,7.98,0.17,2.18,{"date":924,"open":387,"high":925,"low":387,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-08",8.18,7.81,-0.315,-3.88,4200,{"date":931,"open":932,"high":933,"low":872,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",8.16,8.285,8.125,0.145,1.82,6300,{"date":939,"open":619,"high":940,"low":941,"close":920,"change":113,"percent_change":263,"volume":942,"transactions":9,"vwap":920},"2026-05-06",8.053,7.675,3800,{"date":944,"open":945,"high":945,"low":621,"close":946,"change":947,"percent_change":340,"volume":948,"transactions":9,"vwap":946},"2026-05-05",8.22,7.99,0.54,5500,{"date":950,"open":951,"high":951,"low":567,"close":952,"change":726,"percent_change":953,"volume":689,"transactions":9,"vwap":952},"2026-05-04",7.63,7.45,2.05,{"date":955,"open":340,"high":956,"low":957,"close":349,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":349},"2026-05-01",7.35,7.226,0.155,2.17,2200,{"date":962,"open":963,"high":511,"low":964,"close":964,"change":965,"percent_change":966,"volume":850,"transactions":9,"vwap":964},"2026-04-30",7.26,7.145,-0.355,-4.73,{"date":968,"open":349,"high":586,"low":340,"close":576,"change":588,"percent_change":969,"volume":970,"transactions":9,"vwap":576},"2026-04-29",1.35,2500,{"date":972,"open":973,"high":836,"low":349,"close":540,"change":459,"percent_change":974,"volume":975,"transactions":9,"vwap":540},"2026-04-28",7.59,-0.27,13600,{"date":977,"open":978,"high":429,"low":979,"close":815,"change":450,"percent_change":513,"volume":793,"transactions":9,"vwap":815},"2026-04-27",7.44,7.355,{"date":981,"open":280,"high":982,"low":280,"close":982,"change":272,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-24",7.41,2.92,17300,{"date":986,"open":987,"high":987,"low":271,"close":271,"change":332,"percent_change":988,"volume":989,"transactions":9,"vwap":271},"2026-04-23",7.58,-2.83,6100,{"date":991,"open":719,"high":457,"low":992,"close":982,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":982},"2026-04-22",7.23,0.135,1.86,6400,{"date":997,"open":978,"high":987,"low":280,"close":998,"change":999,"percent_change":505,"volume":1000,"transactions":9,"vwap":998},"2026-04-21",7.275,-0.185,10800,{"date":1002,"open":349,"high":440,"low":271,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-20",7.46,0.2,2.75,25400,{"date":1008,"open":578,"high":540,"low":963,"close":963,"change":645,"percent_change":1009,"volume":1010,"transactions":9,"vwap":963},"2026-04-17",3.27,4500,{"date":1012,"open":477,"high":421,"low":1013,"close":330,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":330},"2026-04-16",6.352,-0.48,-6.39,45700,{"date":1018,"open":576,"high":1019,"low":1020,"close":854,"change":821,"percent_change":1021,"volume":1022,"transactions":9,"vwap":854},"2026-04-15",7.56,7.05,-0.66,39900,{"date":1024,"open":339,"high":919,"low":339,"close":1019,"change":670,"percent_change":273,"volume":1025,"transactions":9,"vwap":1019},"2026-04-14",8200,{"date":1027,"open":349,"high":1028,"low":963,"close":511,"change":752,"percent_change":1029,"volume":1030,"transactions":9,"vwap":511},"2026-04-13",7.96,1.24,29100,{"date":1032,"open":1020,"high":815,"low":664,"close":340,"change":726,"percent_change":1033,"volume":1034,"transactions":9,"vwap":340},"2026-04-10",2.11,14700,{"date":1036,"open":791,"high":826,"low":791,"close":280,"change":370,"percent_change":862,"volume":1037,"transactions":9,"vwap":280},"2026-04-09",11900,{"date":1039,"open":1040,"high":340,"low":1041,"close":225,"change":236,"percent_change":791,"volume":1042,"transactions":9,"vwap":225},"2026-04-08",6.5,6.2,28500,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":707,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-07",7.68,6.295,6.37,-16.51,34200,{"date":1051,"open":1052,"high":1052,"low":440,"close":951,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":951},"2026-04-06",8.44,-0.77,-9.17,44300,{"date":1057,"open":872,"high":1058,"low":872,"close":1058,"change":21,"percent_change":1059,"volume":666,"transactions":9,"vwap":1058},"2026-04-02",8.4,3.7,{"date":1061,"open":1062,"high":1063,"low":872,"close":904,"change":217,"percent_change":47,"volume":1064,"transactions":9,"vwap":904},"2026-04-01",8.17,8.955,19200,{"date":1066,"open":932,"high":1067,"low":1068,"close":1068,"change":570,"percent_change":1069,"volume":960,"transactions":9,"vwap":1068},"2026-03-31",8.5,8.02,-2.08,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":217,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-30",8.23,8.9,8.19,0.99,5200,{"date":1078,"open":1079,"high":1080,"low":866,"close":866,"change":298,"percent_change":1081,"volume":1082,"transactions":9,"vwap":866},"2026-03-27",8.59,9.55,-4.02,10500,{"date":1084,"open":843,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-26",8.7,7.925,8.45,0.75,9.74,24400,{"date":1092,"open":512,"high":512,"low":836,"close":809,"change":1093,"percent_change":1053,"volume":1094,"transactions":9,"vwap":809},"2026-03-25",-0.06,15400,{"date":1096,"open":387,"high":1097,"low":387,"close":1098,"change":351,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",8.37,7.76,3.47,9300,{"date":1102,"open":1103,"high":1103,"low":982,"close":576,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":576},"2026-03-23",8.26,-0.49,-6.13,16000,{"date":1108,"open":920,"high":904,"low":1109,"close":946,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":946},"2026-03-20",7.87,-0.25,-3.03,26800,{"date":1114,"open":1115,"high":1115,"low":474,"close":1116,"change":1117,"percent_change":1118,"volume":683,"transactions":9,"vwap":1116},"2026-03-19",9.37,8.24,-0.69,-7.73,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":422,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-18",9,9.27,8.36,8.93,2.06,14600,{"date":1128,"open":1129,"high":1130,"low":1129,"close":883,"change":606,"percent_change":1131,"volume":899,"transactions":9,"vwap":883},"2026-03-17",8.74,9.282,3.92,{"date":1133,"open":1134,"high":1135,"low":512,"close":1136,"change":905,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-16",9.02,9.05,8.42,-6.44,28600,{"date":1140,"open":1141,"high":1142,"low":1121,"close":1121,"change":208,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1121},"2026-03-13",9.287,9.29,-0.99,3200,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":848,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-12",9.3,9.09,2.13,2100,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1073,"change":1110,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1073},"2026-03-11",9.181,8.855,-2.73,3600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-10",9.5,9.542,8.8,9.15,-0.41,-4.29,20900,{"date":1167,"open":1168,"high":1169,"low":1147,"close":1170,"change":227,"percent_change":1171,"volume":1010,"transactions":9,"vwap":1170},"2026-03-09",9.38,9.82,9.56,-1.44,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":342,"volume":1179,"transactions":9,"vwap":1177},"2026-03-06",9.52,9.79,9.31,9.7,-0.29,17100,{"date":1181,"open":1176,"high":1182,"low":1176,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-05",10.24,9.99,0.59,6.28,13800,{"date":1188,"open":1189,"high":1189,"low":1176,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-04",10.5,9.4,-0.9,-8.74,20000,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":867,"percent_change":1198,"volume":696,"transactions":9,"vwap":1197},"2026-03-03",10.71,10.3,-4.19,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1144,"transactions":9,"vwap":1202},"2026-03-02",11.61,10.75,-1.22,-10.19,{"date":1206,"open":1202,"high":1207,"low":1202,"close":1208,"change":160,"percent_change":1209,"volume":1076,"transactions":9,"vwap":1208},"2026-02-27",12,11.97,6.59,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-26",11.22,11.63,11.18,11.23,0.47,4.37,5600,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-25",10.76,-0.5,-4.44,700,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":1227},"2026-02-24",11.26,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1227,"change":1232,"percent_change":263,"volume":1233,"transactions":9,"vwap":1227},"2026-02-23",11.255,11.28,-0.015,4100,{"date":1235,"open":1207,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-20",12.134,11.275,-0.155,-1.36,7700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":370,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-19",11.17,11.54,10.905,11.43,2.51,15800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-18",11.31,11.12,11.15,-0.4,-3.46,1100,{"date":1258,"open":1259,"high":1260,"low":1252,"close":1261,"change":570,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-17",11.71,12.105,11.55,-1.45,33300,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1216,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-13",11.01,12.23,11.72,4.18,10300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":123,"percent_change":727,"volume":759,"transactions":9,"vwap":1274},"2026-02-12",11.13,11.25,11,{"date":1277,"open":1189,"high":1278,"low":1279,"close":1275,"change":1280,"percent_change":521,"volume":1281,"transactions":9,"vwap":1275},"2026-02-11",11.1,10,0.71,152500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":459,"percent_change":504,"volume":1287,"transactions":9,"vwap":1286},"2026-02-10",10.27,11.77,10.29,60100,{"date":1289,"open":1290,"high":1189,"low":1291,"close":1292,"change":523,"percent_change":1293,"volume":869,"transactions":9,"vwap":1292},"2026-02-09",10.027,9.87,10.31,3.62,{"date":1295,"open":1296,"high":1279,"low":1296,"close":1297,"change":885,"percent_change":1298,"volume":899,"transactions":9,"vwap":1297},"2026-02-06",9.77,9.95,0.51,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":560,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-05",10.14,10.56,9.59,9.9,-2.27,22800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-04",10.94,10.98,10.1,10.13,-0.87,-7.91,3500,{"date":1317,"open":1275,"high":1278,"low":1318,"close":1275,"change":108,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1275},"2026-02-03",10.755,0.55,8400,{"date":1322,"open":1323,"high":1273,"low":1323,"close":1309,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1309},"2026-02-02",10.07,0.92,9.18,19100,{"date":1328,"open":1329,"high":1275,"low":1330,"close":1329,"change":431,"percent_change":1331,"volume":715,"transactions":9,"vwap":1329},"2026-01-30",10.02,9.935,-2.72,{"date":1333,"open":1197,"high":1202,"low":1334,"close":1197,"change":1021,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1197},"2026-01-29",10.25,-6.02,8600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":713,"percent_change":1143,"volume":1343,"transactions":9,"vwap":1342},"2026-01-28",10.81,11.7,10.63,10.96,17500,{"date":1345,"open":1346,"high":1251,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-27",11.3,11.07,-0.33,-2.89,2400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":323,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-26",11.34,11.445,11.16,11.4,-2.06,6600,{"date":1360,"open":1261,"high":1361,"low":1362,"close":1363,"change":208,"percent_change":1053,"volume":1364,"transactions":9,"vwap":1363},"2026-01-23",12.41,11.479,11.64,4300,{"date":1366,"open":1367,"high":1368,"low":1268,"close":1369,"change":1348,"percent_change":1370,"volume":1010,"transactions":9,"vwap":1369},"2026-01-22",11.86,12.04,11.73,-2.74,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":695,"volume":1378,"transactions":9,"vwap":1376},"2026-01-21",12.18,12.36,11.874,12.06,-0.38,5900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":199,"percent_change":199,"volume":759,"transactions":9,"vwap":1384},"2026-01-20",12.2,12.48,11.771,12.44,{"date":1386,"open":1387,"high":1384,"low":1388,"close":1384,"change":670,"percent_change":1389,"volume":1233,"transactions":9,"vwap":1384},"2026-01-16",12.12,11.96,1.8,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":148,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-15",11.76,12.22,11.75,3.21,5400,{"date":1398,"open":1285,"high":1387,"low":1285,"close":1399,"change":217,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-14",11.84,0.68,4000,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1392,"change":752,"percent_change":1406,"volume":1401,"transactions":9,"vwap":1392},"2026-01-13",11.59,12.325,0.77,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1104,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-12",12.15,12.275,11.67,-4.03,8000,{"date":1415,"open":1416,"high":1416,"low":1368,"close":1417,"change":1418,"percent_change":1419,"volume":869,"transactions":9,"vwap":1417},"2026-01-09",12.67,12.16,-0.74,-5.74,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1406,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-08",12.03,13.17,12.9,6.35,27600,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1270,"transactions":9,"vwap":1431},"2026-01-07",13.22,11.98,12.13,-1.35,-10.01,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":982,"volume":1441,"transactions":9,"vwap":1439},"2026-01-06",12.6,13.645,12.31,13.48,0.93,25500,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-05",10.68,12.96,12.55,2.03,19.3,28900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-02",11.8,11.884,10.28,10.52,-0.86,-7.56,16900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1400,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-31",10.57,11.47,10.392,11.38,6.36,48300,{"date":1468,"open":1197,"high":1275,"low":1197,"close":1469,"change":272,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-30",10.7,2,14900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":236,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-29",10.04,10.674,10.49,4.48,12100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1474,"change":199,"percent_change":199,"volume":1396,"transactions":9,"vwap":1474},"2025-12-26",10.05,10.32,10.01,{"date":1485,"open":1481,"high":1481,"low":1474,"close":1474,"change":199,"percent_change":199,"volume":1486,"transactions":9,"vwap":1474},"2025-12-25",26590,{"date":1488,"open":1481,"high":1489,"low":1483,"close":1474,"change":817,"percent_change":1143,"volume":1490,"transactions":9,"vwap":1474},"2025-12-24",10.33,26600,{"date":1492,"open":1329,"high":1493,"low":1329,"close":1301,"change":579,"percent_change":914,"volume":1494,"transactions":9,"vwap":1301},"2025-12-23",10.591,26500,{"date":1496,"open":1273,"high":1462,"low":1323,"close":1323,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1323},"2025-12-22",-1.47,-12.74,30100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1244,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1244},"2025-12-19",12.56,12.625,11.14,-1.3,-10.12,160300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":551,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-18",12.05,12.88,11.94,12.84,6.56,21100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1510,"change":199,"percent_change":199,"volume":728,"transactions":9,"vwap":1510},"2025-12-17",12.082,12.615,11.93,{"date":1522,"open":1207,"high":1523,"low":1524,"close":1510,"change":885,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1510},"2025-12-16",12.39,11.95,0.42,10700,{"date":1528,"open":1208,"high":1529,"low":1530,"close":1207,"change":1531,"percent_change":1440,"volume":1532,"transactions":9,"vwap":1207},"2025-12-15",12.145,11.85,0.11,11500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1313,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-12",12.65,13.32,11.88,11.89,-6.82,75000,{"date":1542,"open":1543,"high":1544,"low":1393,"close":1545,"change":588,"percent_change":551,"volume":1546,"transactions":9,"vwap":1545},"2025-12-11",12.565,12.99,12.76,36300,{"date":1548,"open":1417,"high":1549,"low":1387,"close":1550,"change":1551,"percent_change":862,"volume":1552,"transactions":9,"vwap":1550},"2025-12-10",13.3,12.66,0.5,25300,{"date":1554,"open":1520,"high":1555,"low":1520,"close":1417,"change":450,"percent_change":217,"volume":1556,"transactions":9,"vwap":1417},"2025-12-09",12.35,19300,{"date":1558,"open":1538,"high":1417,"low":1538,"close":1409,"change":861,"percent_change":1559,"volume":1094,"transactions":9,"vwap":1409},"2025-12-08",2.62,{"date":1561,"open":1562,"high":1562,"low":1285,"close":1399,"change":332,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1399},"2025-12-05",12.4,-1.74,6700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1510,"change":1004,"percent_change":1570,"volume":1526,"transactions":9,"vwap":1510},"2025-12-04",11.91,12.54,11.9,1.69,{"date":1572,"open":1369,"high":1573,"low":1268,"close":1530,"change":1574,"percent_change":298,"volume":1575,"transactions":9,"vwap":1530},"2025-12-03",12.45,-0.04,20800,{"date":1577,"open":1569,"high":1207,"low":552,"close":1538,"change":752,"percent_change":1578,"volume":1426,"transactions":9,"vwap":1538},"2025-12-02",0.76,{"date":1580,"open":1524,"high":1374,"low":1581,"close":1452,"change":227,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1452},"2025-12-01",11.24,-1.17,14800,{"date":1585,"open":1586,"high":1550,"low":1567,"close":1512,"change":783,"percent_change":1110,"volume":1587,"transactions":9,"vwap":1512},"2025-11-28",12.1,8300,{"date":1589,"open":1590,"high":1416,"low":1524,"close":1208,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1208},"2025-11-26",11.99,0.04,0.34,23200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1520,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1520},"2025-11-25",12.83,12.91,11.57,-0.97,-7.52,24700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1424,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1424},"2025-11-24",13.99,14.49,12.34,-1.005,-7.23,28800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-21",13.94,14.315,13.49,13.905,0.085,0.62,54800,{"date":1620,"open":1621,"high":1622,"low":1513,"close":1623,"change":253,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-20",14.25,14.77,13.82,-1.29,31400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":133,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-19",13.45,14.29,13.325,14,5.9,34100,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1429,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1429},"2025-11-18",13.95,12.855,-0.75,-5.37,21400,{"date":1642,"open":1363,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-17",14.015,10.88,13.97,2.24,19.1,132500,{"date":1650,"open":1651,"high":1513,"low":1651,"close":1369,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1369},"2025-11-14",9.92,1.81,18.25,50700,{"date":1656,"open":1212,"high":552,"low":1657,"close":1651,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1651},"2025-11-13",9.01,-1.83,-15.57,32900,{"date":1662,"open":1663,"high":1664,"low":1394,"close":1394,"change":1254,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1394},"2025-11-12",12.01,13.214,-3.29,11200,{"date":1668,"open":1669,"high":1670,"low":1268,"close":1409,"change":1456,"percent_change":1671,"volume":1006,"transactions":9,"vwap":1409},"2025-11-11",12.74,12.75,-6.61,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1298,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-10",12.25,13.35,12.095,13.01,4.08,19000,{"date":1681,"open":1682,"high":1683,"low":1207,"close":1682,"change":1525,"percent_change":488,"volume":1064,"transactions":9,"vwap":1682},"2025-11-07",12.5,12.61,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":714,"percent_change":1690,"volume":984,"transactions":9,"vwap":1689},"2025-11-06",13.34,13.43,12.07,12.08,-11.11,{"date":1692,"open":1693,"high":1694,"low":1429,"close":1695,"change":752,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-05",13.4,13.665,13.59,0.67,21600,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":323,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-04",13.79,13.14,13.5,-1.75,40500,{"date":1706,"open":1631,"high":1631,"low":1707,"close":1708,"change":1110,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-03",13.28,13.74,-1.79,16500,{"date":1712,"open":1631,"high":1713,"low":1714,"close":1604,"change":606,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1604},"2025-10-31",14.245,13.66,2.42,21000,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1714,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-10-30",14.725,13.65,-0.39,-2.78,11600,{"date":1725,"open":1726,"high":1726,"low":1631,"close":1727,"change":1728,"percent_change":1729,"volume":1306,"transactions":9,"vwap":1727},"2025-10-29",15.825,14.05,-1.28,-8.35,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":784,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-28",15.23,16.44,15.1,15.33,-2.67,48500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1331,"volume":1745,"transactions":9,"vwap":1743},"2025-10-27",16.12,16.225,14.82,15.75,-0.44,35800,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":118,"percent_change":576,"volume":1751,"transactions":9,"vwap":1750},"2025-10-24",15.15,16.45,16.19,25100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":305,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-23",14.695,15.245,14.37,15.06,1.07,23800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-22",14.33,15.142,13.88,14.9,0.48,3.33,35200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-21",15.74,15.918,14.35,14.42,-1.58,-9.88,31900,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-20",13.391,16.5,16,2.97,22.79,87800,{"date":1787,"open":1535,"high":1686,"low":1393,"close":1788,"change":113,"percent_change":1789,"volume":1716,"transactions":9,"vwap":1788},"2025-10-17",13.03,-0.08,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":189,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-16",13.39,13.719,12.64,13.04,-3.41,32300,{"date":1799,"open":1800,"high":1773,"low":1801,"close":1702,"change":1802,"percent_change":1803,"volume":1710,"transactions":9,"vwap":1702},"2025-10-15",14.19,13.38,-0.88,-6.12,{"date":1805,"open":1806,"high":1622,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-14",14.75,14.0080004,14.38,-0.56,-3.75,18200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":413,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-13",15.3,15.98,14.707,14.94,-2.35,39400,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1814,"change":1721,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1814},"2025-10-10",15.65,15.09,-2.49,29900,{"date":1827,"open":1828,"high":26,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-09",16.4,15.295,15.69,-0.68,-4.15,56800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-08",15.08,16.39,14.62,16.37,0.82,5.27,39000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":404,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-07",15.8,15.84,14.79,15.55,-1.64,67400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-06",15.79,16.35,15.6,15.81,-0.54,-3.3,23000,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1854,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1854},"2025-10-03",17.74,15.01,-0.92,-5.33,49000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1616,"percent_change":54,"volume":1873,"transactions":9,"vwap":1872},"2025-10-02",17.19,17.49,16.244,17.27,19900,{"date":1875,"open":1876,"high":177,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-01",17,17.185,-0.165,-0.95,27900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1884},"2025-09-30",15.53,17.35,14.78,1.665,10.62,131500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-29",13.27,16.904,13.035,15.685,2.415,18.2,346100,{"date":1899,"open":1367,"high":1891,"low":1530,"close":1891,"change":784,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1891},"2025-09-26",-3.07,130900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-25",9.245,15.83,8.635,13.69,4.1,42.75,1623700,{"date":1912,"open":1913,"high":1914,"low":1124,"close":1303,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1303},"2025-09-24",8.96,9.97,0.83,9.47,85500,{"date":1919,"open":1121,"high":1134,"low":843,"close":1920,"change":1921,"percent_change":1436,"volume":1922,"transactions":9,"vwap":1920},"2025-09-23",8.76,0.98,53700,{"date":1924,"open":207,"high":520,"low":16,"close":595,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":595},"2025-09-22",1.18,17.88,61500,{"date":1929,"open":1930,"high":732,"low":1931,"close":732,"change":1932,"percent_change":711,"volume":1933,"transactions":9,"vwap":732},"2025-09-19",6.14,6.13,0.43,59900,{"date":1935,"open":1936,"high":215,"low":751,"close":17,"change":1163,"percent_change":1937,"volume":1938,"transactions":9,"vwap":17},"2025-09-18",6.64,-6.23,62600,{"date":1940,"open":1041,"high":281,"low":1041,"close":322,"change":1941,"percent_change":738,"volume":1942,"transactions":9,"vwap":322},"2025-09-17",0.39,29400,{"date":1944,"open":1209,"high":207,"low":1945,"close":559,"change":1014,"percent_change":682,"volume":1946,"transactions":9,"vwap":559},"2025-09-16",5.935,71500,{"date":1948,"open":1020,"high":721,"low":1949,"close":725,"change":1744,"percent_change":1950,"volume":1951,"transactions":9,"vwap":725},"2025-09-15",6.575,-6.19,57600,{"date":1953,"open":1954,"high":1955,"low":1954,"close":774,"change":665,"percent_change":370,"volume":1956,"transactions":9,"vwap":774},"2025-09-12",7.04,7.855,65800,{"date":1958,"open":619,"high":619,"low":279,"close":279,"change":1959,"percent_change":682,"volume":1960,"transactions":9,"vwap":279},"2025-09-11",-0.55,34800,{"date":1962,"open":1963,"high":1964,"low":369,"close":625,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":625},"2025-09-10",8.83,9.1,-1.5,-16.41,51900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1093,"percent_change":653,"volume":975,"transactions":9,"vwap":1973},"2025-09-09",9.16,9.277,9.12,9.14,{"date":1975,"open":1303,"high":1303,"low":1976,"close":1976,"change":1254,"percent_change":1977,"volume":948,"transactions":9,"vwap":1976},"2025-09-08",9.2,-4.17,{"date":1979,"open":1323,"high":1980,"low":1122,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-05",10.36,9.6,-0.62,-6.07,197300,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-04",9.53,10.6,10.22,0.81,8.61,43600,{"date":1994,"open":1995,"high":1996,"low":1162,"close":1997,"change":351,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-03",9.17,9.69,9.41,2.84,45500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1162,"change":413,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1162},"2025-09-02",9.33,9.51,8.91,-3.79,9400,{"date":2008,"open":1312,"high":2009,"low":2003,"close":2003,"change":2010,"percent_change":2011,"volume":1364,"transactions":9,"vwap":2003},"2025-08-29",10.175,-0.67,-6.58,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-28",9.49,11.135,8.564,10.18,0.56,5.82,47500,{"date":2022,"open":2023,"high":2024,"low":1981,"close":2025,"change":1456,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-27",10.38,10.58,9.62,-8.21,18975,{"date":2029,"open":2030,"high":1356,"low":2031,"close":2032,"change":681,"percent_change":966,"volume":2033,"transactions":9,"vwap":2032},"2025-08-26",10.86,10.4,10.48,18950,{"date":2035,"open":2036,"high":2037,"low":1981,"close":1275,"change":1254,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1275},"2025-08-25",10.8,11.2,-3.51,31655,{"date":2041,"open":1275,"high":2042,"low":1279,"close":1356,"change":128,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1356},"2025-08-22",11.6,3.64,11135,{"date":2046,"open":2047,"high":1275,"low":2047,"close":1275,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1275},"2025-08-21",8.6,2.36,27.31,33895,{"date":2052,"open":2053,"high":1161,"low":2047,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-20",8.78,8.64,-0.16,-1.82,6240,{"date":2059,"open":1325,"high":1190,"low":2047,"close":1161,"change":733,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1161},"2025-08-19",-2.22,3705,{"date":2063,"open":1121,"high":1972,"low":1058,"close":1121,"change":1591,"percent_change":236,"volume":2064,"transactions":9,"vwap":1121},"2025-08-18",13705,{"date":2066,"open":1161,"high":2067,"low":2047,"close":1913,"change":2068,"percent_change":1005,"volume":2069,"transactions":9,"vwap":1913},"2025-08-15",8.98,0.24,4495,{"date":2071,"open":1161,"high":1121,"low":2072,"close":2073,"change":431,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-14",8.48,8.72,-3.11,1990,{"date":2077,"open":1121,"high":1121,"low":531,"close":1121,"change":290,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1121},"2025-08-13",5.14,20015,{"date":2081,"open":1121,"high":1121,"low":808,"close":2082,"change":1965,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-12",8.56,-14.91,44555,{"date":2086,"open":1464,"high":2087,"low":1279,"close":2088,"change":1418,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-11",11.82,10.06,-6.85,12130,{"date":2092,"open":1189,"high":1252,"low":2031,"close":2036,"change":21,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2036},"2025-08-08",2.86,2830,{"date":2096,"open":1189,"high":2097,"low":2098,"close":1189,"change":1093,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1189},"2025-08-07",10.64,10.2,-0.57,6985,{"date":2102,"open":2037,"high":1212,"low":1482,"close":1302,"change":1574,"percent_change":1377,"volume":2103,"transactions":9,"vwap":1302},"2025-08-06",6210,{"date":2105,"open":1275,"high":1388,"low":1988,"close":1988,"change":1254,"percent_change":2106,"volume":676,"transactions":9,"vwap":1988},"2025-08-05",-3.64,{"date":2108,"open":1356,"high":1363,"low":2097,"close":1275,"change":199,"percent_change":199,"volume":2109,"transactions":9,"vwap":1275},"2025-08-04",2235,{"date":2111,"open":2112,"high":2113,"low":1988,"close":1275,"change":189,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1275},"2025-08-01",11.68,11.74,-4.01,5835,{"date":2117,"open":1392,"high":1392,"low":2037,"close":2118,"change":817,"percent_change":1313,"volume":2119,"transactions":9,"vwap":2118},"2025-07-31",11.46,1265,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":138,"percent_change":743,"volume":2126,"transactions":9,"vwap":2125},"2025-07-30",11.58,11.78,10.9,11.56,5945,{"date":2128,"open":1384,"high":2129,"low":2031,"close":2124,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2124},"2025-07-29",12.8,-1.6,-12.8,36060,{"date":2134,"open":2135,"high":2135,"low":1562,"close":1682,"change":681,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1682},"2025-07-28",13.64,-3.99,8465,{"date":2139,"open":1707,"high":2135,"low":2140,"close":2141,"change":784,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-25",13,13.02,-3.12,8930,{"date":2145,"open":1702,"high":2146,"low":2147,"close":2148,"change":1809,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-24",14.2,13.2,13.44,-4,7655,{"date":2152,"open":1631,"high":2153,"low":1623,"close":1631,"change":199,"percent_change":199,"volume":2154,"transactions":9,"vwap":1631},"2025-07-23",14.3,2070,{"date":2156,"open":1631,"high":2153,"low":1631,"close":1631,"change":817,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1631},"2025-07-22",-0.71,7685,{"date":2160,"open":2161,"high":1808,"low":2162,"close":2163,"change":148,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-21",13.76,13.24,14.1,2.77,2970,{"date":2167,"open":2163,"high":1885,"low":2168,"close":2169,"change":431,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-18",13.08,13.72,-2,9760,{"date":2173,"open":2146,"high":2174,"low":1631,"close":1631,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1631},"2025-07-17",14.68,-0.3,-2.1,14145,{"date":2179,"open":1631,"high":2180,"low":1702,"close":2153,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2153},"2025-07-16",14.4,0.12,0.85,17845,{"date":2185,"open":1808,"high":1808,"low":1702,"close":2186,"change":422,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-15",14.18,1.29,3290,{"date":2190,"open":2180,"high":2180,"low":2191,"close":1631,"change":1377,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1631},"2025-07-14",13.8,-2.64,9095,{"date":2195,"open":2146,"high":2180,"low":1693,"close":1808,"change":1591,"percent_change":370,"volume":2196,"transactions":9,"vwap":1808},"2025-07-11",7540,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1093,"percent_change":784,"volume":2203,"transactions":9,"vwap":2202},"2025-07-10",14.6,14.8,14.22,14.34,9230,{"date":2205,"open":2146,"high":2206,"low":2207,"close":2180,"change":148,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2180},"2025-07-09",14.66,13.86,2.71,6275,{"date":2211,"open":2212,"high":2212,"low":1631,"close":2213,"change":665,"percent_change":451,"volume":2214,"transactions":9,"vwap":2213},"2025-07-08",14.46,14.02,6905,{"date":2216,"open":2213,"high":2180,"low":1631,"close":1631,"change":817,"percent_change":2157,"volume":2217,"transactions":9,"vwap":1631},"2025-07-07",8140,{"date":2219,"open":2213,"high":2180,"low":2213,"close":2163,"change":817,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2163},"2025-07-03",-0.7,1705,{"date":2223,"open":2180,"high":2180,"low":2224,"close":2146,"change":199,"percent_change":199,"volume":2221,"transactions":9,"vwap":2146},"2025-07-02",13.7,{"date":2226,"open":1693,"high":2153,"low":1693,"close":2146,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2146},"2025-07-01",0.8,5.97,5045,{"date":2231,"open":2232,"high":2191,"low":1693,"close":1693,"change":199,"percent_change":199,"volume":2233,"transactions":9,"vwap":1693},"2025-06-30",13.52,4295,{"date":2235,"open":2236,"high":2237,"low":1693,"close":1693,"change":2175,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1693},"2025-06-27",14.14,14.16,-2.19,4665,{"date":2241,"open":2232,"high":2180,"low":2232,"close":2224,"change":694,"percent_change":1775,"volume":2242,"transactions":9,"vwap":2224},"2025-06-26",5890,{"date":2244,"open":2146,"high":2180,"low":2245,"close":2246,"change":1744,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-25",13.6,13.92,-3.06,4725,{"date":2250,"open":1808,"high":2174,"low":2224,"close":2251,"change":138,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-24",14.36,4.82,21210,{"date":2255,"open":1801,"high":2146,"low":1801,"close":2224,"change":817,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2224},"2025-06-23",-0.72,2480,{"date":2259,"open":2180,"high":2260,"low":2191,"close":2191,"change":2261,"percent_change":1977,"volume":2262,"transactions":9,"vwap":2191},"2025-06-20",14.44,-0.6,8175,{"date":2264,"open":2135,"high":2180,"low":2135,"close":2180,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2180},"2025-06-18",0.58,4.2,7040,{"date":2269,"open":1693,"high":2146,"low":1693,"close":1623,"change":817,"percent_change":2256,"volume":2270,"transactions":9,"vwap":1623},"2025-06-17",2900,{"date":2272,"open":2191,"high":2146,"low":2224,"close":2246,"change":388,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2246},"2025-06-16",4.5,1010,{"date":2276,"open":2201,"high":2180,"low":1436,"close":1536,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1536},"2025-06-13",-0.64,-4.58,13275,{"date":2281,"open":2180,"high":2282,"low":2283,"close":2284,"change":1744,"percent_change":2247,"volume":2285,"transactions":9,"vwap":2284},"2025-06-12",14.52,13.84,13.96,3160,{"date":2287,"open":2288,"high":2288,"low":1764,"close":2180,"change":588,"percent_change":914,"volume":2289,"transactions":9,"vwap":2180},"2025-06-11",14.58,2790,{"date":2291,"open":2180,"high":2199,"low":2146,"close":2153,"change":817,"percent_change":1117,"volume":2292,"transactions":9,"vwap":2153},"2025-06-10",20645,{"date":2294,"open":1631,"high":2295,"low":1631,"close":2180,"change":148,"percent_change":2208,"volume":2296,"transactions":9,"vwap":2180},"2025-06-09",15.14,44015,{"date":2298,"open":2299,"high":2146,"low":1693,"close":2213,"change":665,"percent_change":451,"volume":2300,"transactions":9,"vwap":2213},"2025-06-06",13.62,4655,{"date":2302,"open":1631,"high":2213,"low":1693,"close":1631,"change":217,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1631},"2025-06-05",0.57,8280,{"date":2306,"open":2307,"high":2284,"low":1693,"close":2246,"change":1551,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2246},"2025-06-04",13.78,3.73,2950,{"date":2311,"open":1631,"high":2180,"low":2312,"close":2312,"change":905,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-03",13.42,-4.14,1175,{"date":2316,"open":2146,"high":2317,"low":1631,"close":1631,"change":2175,"percent_change":2176,"volume":2318,"transactions":9,"vwap":1631},"2025-06-02",14.28,9205,{"date":2320,"open":2191,"high":2260,"low":2191,"close":2153,"change":21,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2153},"2025-05-30",2.14,5295,{"date":2324,"open":1693,"high":2146,"low":1436,"close":1631,"change":588,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1631},"2025-05-29",0.72,13135,{"date":2328,"open":1885,"high":1885,"low":2329,"close":2330,"change":189,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-28",13.46,13.9,-3.2,1715,{"date":2334,"open":2201,"high":2335,"low":1631,"close":2251,"change":1574,"percent_change":431,"volume":2336,"transactions":9,"vwap":2251},"2025-05-27",14.76,3665,{"date":2338,"open":1808,"high":2260,"low":2307,"close":2180,"change":1591,"percent_change":370,"volume":2339,"transactions":9,"vwap":2180},"2025-05-23",4705,{"date":2341,"open":2135,"high":1774,"low":638,"close":2251,"change":2018,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2251},"2025-05-22",4.06,5940,{"date":2345,"open":2245,"high":2180,"low":1702,"close":2191,"change":199,"percent_change":199,"volume":2346,"transactions":9,"vwap":2191},"2025-05-21",2525,{"date":2348,"open":2147,"high":1631,"low":2147,"close":2191,"change":388,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2191},"2025-05-20",4.55,6650,{"date":2352,"open":1764,"high":1764,"low":2140,"close":2147,"change":199,"percent_change":199,"volume":2353,"transactions":9,"vwap":2147},"2025-05-19",5140,{"date":2355,"open":2129,"high":2224,"low":2129,"close":2147,"change":588,"percent_change":1578,"volume":2356,"transactions":9,"vwap":2147},"2025-05-16",3285,{"date":2358,"open":2168,"high":1693,"low":2140,"close":2359,"change":817,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-15",13.1,-0.76,6045,{"date":2363,"open":1693,"high":1693,"low":2364,"close":2147,"change":1203,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2147},"2025-05-14",12.62,-8.46,27910,{"date":2368,"open":2369,"high":1855,"low":2370,"close":1774,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1774},"2025-05-13",15.2,14.24,-0.78,-5.13,8595,{"date":2375,"open":2376,"high":2377,"low":2180,"close":2369,"change":1004,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2369},"2025-05-12",15.04,15.4,1.33,11315,{"date":2381,"open":2199,"high":2369,"low":2180,"close":2382,"change":47,"percent_change":699,"volume":2383,"transactions":9,"vwap":2382},"2025-05-09",15,7740,{"date":2385,"open":2153,"high":2386,"low":2191,"close":1631,"change":305,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1631},"2025-05-08",14.32,1.16,4990,{"date":2390,"open":2282,"high":1838,"low":2391,"close":2283,"change":2055,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2283},"2025-05-07",13.58,-1.14,3770,{"date":2395,"open":2307,"high":1845,"low":2245,"close":1631,"change":128,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1631},"2025-05-06",2.94,12060,{"date":2399,"open":2400,"high":2401,"low":2147,"close":2245,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2245},"2025-05-05",14.64,14.96,-1.4,-9.33,17725,{"date":2406,"open":2407,"high":2377,"low":2180,"close":2382,"change":947,"percent_change":2308,"volume":2408,"transactions":9,"vwap":2382},"2025-05-02",14.84,5425,{"date":2410,"open":2386,"high":2377,"low":2370,"close":2212,"change":305,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2212},"2025-05-01",1.12,4005,{"date":2414,"open":2415,"high":2382,"low":2201,"close":2153,"change":817,"percent_change":1117,"volume":2416,"transactions":9,"vwap":2153},"2025-04-30",14.98,2280,{"date":2418,"open":2419,"high":1855,"low":2146,"close":2180,"change":818,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2180},"2025-04-29",15.58,-8.4,5365,{"date":2423,"open":2424,"high":2425,"low":1814,"close":2426,"change":431,"percent_change":1703,"volume":2427,"transactions":9,"vwap":2426},"2025-04-28",17.12,17.2,15.72,9215,{"date":2429,"open":1828,"high":1828,"low":1855,"close":1782,"change":1254,"percent_change":874,"volume":2430,"transactions":9,"vwap":1782},"2025-04-25",2205,{"date":2432,"open":1782,"high":1781,"low":1782,"close":1828,"change":128,"percent_change":423,"volume":2433,"transactions":9,"vwap":1828},"2025-04-24",8295,{"date":181,"open":1855,"high":2435,"low":2436,"close":1782,"change":128,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1782},16.2,15.48,2.56,11425]