[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFWD":3,"homepage-market-summary":30,"stock-historical-LFWD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LFWD","2026-10-05",{"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},"Lifeward Ltd. Ordinary Shares","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Lifeward Ltd is a medical device company that designs, develops, and commercializes life-changing solutions spanning the continuum of care in physical rehabilitation and recovery, delivering functional and health benefits in clinical settings as well as in the home and community. Its product offerings include the ReWalk Personal Exoskeleton, ReStore Exo-Suit, MYOLYN FES Cycling, and AlterG Anti-Gravity Systems. The company operates in the United States, which generates the majority of its revenue, as well as in Europe, Germany, Asia Pacific, and the rest of the world.","81","Hudson, MA",false,{"close":16,"open":17,"high":18,"low":17,"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},6.67,6.04,6.7,5.85,0.82,14.02,10394.243355,192,6.2822,10.2,4.14,21056.495403548,41.7,3032,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":66,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},27969,10208636.850887,-61.13,"2025-04-22",[182,183,192,203,213,221,229,238,249,258,267,276,282,290,298,305,314,322,332,340,349,358,367,376,387,397,407,415,421,431,438,445,453,462,470,480,490,501,507,517,525,532,541,548,557,564,572,579,589,598,603,611,619,627,635,641,647,655,661,670,678,686,694,699,707,712,716,723,730,737,741,747,754,760,764,768,774,780,784,788,794,799,803,812,816,823,829,837,841,847,852,857,863,870,877,885,892,898,905,912,917,921,927,932,936,942,947,953,958,962,968,974,978,982,988,994,999,1003,1009,1015,1020,1026,1031,1035,1040,1047,1051,1055,1059,1063,1068,1073,1079,1085,1092,1098,1104,1108,1114,1121,1125,1132,1136,1141,1145,1151,1155,1162,1168,1172,1178,1184,1191,1197,1204,1212,1221,1229,1235,1243,1248,1255,1262,1268,1276,1281,1288,1295,1300,1305,1310,1316,1323,1330,1337,1344,1348,1354,1361,1367,1376,1381,1390,1397,1404,1409,1416,1423,1430,1437,1444,1450,1456,1462,1469,1473,1479,1482,1486,1490,1495,1501,1508,1516,1523,1529,1536,1540,1545,1552,1557,1561,1569,1574,1580,1585,1591,1596,1602,1607,1613,1618,1622,1629,1635,1640,1644,1650,1654,1660,1665,1672,1679,1684,1688,1691,1696,1700,1704,1709,1713,1718,1723,1728,1733,1737,1744,1750,1757,1763,1770,1775,1780,1786,1790,1793,1798,1805,1811,1817,1821,1825,1829,1833,1835,1840,1843,1847,1850,1853,1857,1862,1866,1872,1876,1880,1885,1889,1893,1898,1901,1905,1910,1915,1920,1924,1929,1935,1941,1945,1950,1954,1959,1962,1966,1971,1977,1982,1990,1997,2003,2010,2015,2021,2028,2031,2035,2040,2044,2048,2055,2063,2068,2073,2078,2081,2089,2093,2099,2104,2108,2114,2122,2130,2137,2142,2147,2154,2159,2168,2173,2178,2182,2186,2190,2193,2198,2202,2206,2212,2215,2219,2223,2228,2233,2238,2244,2248,2254,2260,2266,2270,2275,2281,2286,2291,2297,2303,2306,2311,2316,2322,2326,2330,2335],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",5.903,6.35,-0.11,-1.85,6127.62834,154,5.9524,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",5.43,6.48,5.18,5.96,-0.641,-9.71,11945.276948,233,5.7355,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",6.91,6.552,6.601,-0.309,-4.47,4467.17446,129,6.8204,{"date":214,"open":215,"high":215,"low":205,"close":205,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",6.92,-0.01,-0.14,1001.2811,117,6.9198,{"date":222,"open":223,"high":223,"low":215,"close":215,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",7,-0.07,-1,5963.60612,85,6.9297,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",6.94,6.99,0.02,0.29,850.927,54,6.9672,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",7.1,7.114,6.95,6.97,-0.04,-0.57,7897.4318,99,7.034,{"date":250,"open":251,"high":252,"low":242,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",7.0001,7.01,0.07,1.01,6415.343666,89,6.9955,{"date":259,"open":260,"high":261,"low":260,"close":231,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",6.9,7.18,-0.06,-0.86,2046.444333,72,6.9992,{"date":268,"open":269,"high":269,"low":270,"close":223,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",7.16,6.75,0.08,1.16,2088.570953,87,6.9822,{"date":277,"open":240,"high":278,"low":215,"close":215,"change":244,"percent_change":245,"volume":279,"transactions":280,"vwap":281},"2026-09-18",7.2,5311.464943,104,7.0693,{"date":283,"open":215,"high":284,"low":260,"close":285,"change":286,"percent_change":111,"volume":287,"transactions":288,"vwap":289},"2026-09-17",7.19,6.96,0.05,6573.657639,168,6.9751,{"date":291,"open":292,"high":292,"low":205,"close":205,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",7.322,-0.16,-2.26,5039.876809,119,7.1186,{"date":299,"open":300,"high":300,"low":252,"close":301,"change":244,"percent_change":302,"volume":303,"transactions":211,"vwap":304},"2026-09-15",7.35,7.07,-0.56,7125.908012,7.0945,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":217,"volume":311,"transactions":312,"vwap":313},"2026-09-14",7.254,6.8687,7.11,-0.0101,10346.842285,116,7.0885,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":217,"volume":319,"transactions":320,"vwap":321},"2026-09-11",7.39,7.1201,-0.0099,936.599,56,7.2685,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",7.12,7.15,7.13,-0.27,-3.65,2433.927,70,7.147,{"date":333,"open":232,"high":334,"low":232,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",7.4,0.42,6.02,4301.31841,66,7.2934,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",7.105,6.98,-0.12,-1.69,7612.819954,109,7.0548,{"date":350,"open":351,"high":352,"low":353,"close":240,"change":293,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",7.27,7.3317,7.03,-2.2,4242.177,96,7.2314,{"date":359,"open":360,"high":361,"low":240,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",7.21,7.26,0.06,0.83,3484.757146,67,7.1925,{"date":368,"open":369,"high":370,"low":278,"close":278,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",7.53,7.575,-0.45,-5.88,5569.29819,156,7.4182,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",7.47,7.6829,7.41,7.65,0.19,2.55,5399.712714,76,7.5805,{"date":388,"open":389,"high":390,"low":278,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",7.3,7.5,7.46,0.095,1.29,4409.722267,78,7.4034,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",7.535,7.67,7.365,-0.125,-1.67,5343.539,159,7.565,{"date":408,"open":389,"high":409,"low":389,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",7.49,0.1,1.35,2481.0628,115,7.4135,{"date":416,"open":316,"high":417,"low":418,"close":316,"change":410,"percent_change":73,"volume":419,"transactions":256,"vwap":420},"2026-08-25",7.54,7.2822,3798.283,7.4377,{"date":422,"open":423,"high":424,"low":240,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",7.415,7.475,7.29,-0.03,-0.41,9522.98891,123,7.2438,{"date":432,"open":380,"high":433,"low":434,"close":434,"change":216,"percent_change":217,"volume":435,"transactions":436,"vwap":437},"2026-08-21",7.505,7.32,8908.9958,83,7.4484,{"date":439,"open":440,"high":441,"low":284,"close":442,"change":362,"percent_change":363,"volume":443,"transactions":247,"vwap":444},"2026-08-20",7.3599,7.37,7.33,5985.200334,7.3091,{"date":446,"open":425,"high":447,"low":278,"close":351,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",7.585,-0.1378,-1.86,9398.654989,144,7.2948,{"date":454,"open":442,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":356,"vwap":461},"2026-08-18",7.43,7.255,7.4078,0.0178,0.24,4231.967154,7.3498,{"date":463,"open":464,"high":465,"low":464,"close":316,"change":262,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",7.25,7.7044,-0.81,8229.078314,180,7.4322,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",7.99,7.1732,7.45,-0.445,-5.64,16828.359952,248,7.6366,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",7.69,7.9999,7.895,0.145,1.87,9464.11976,232,7.8381,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",7.645,7.8141,7.55,7.75,0.185,2.45,4517.483268,102,7.7009,{"date":502,"open":482,"high":483,"low":390,"close":406,"change":503,"percent_change":504,"volume":505,"transactions":347,"vwap":506},"2026-08-11",-0.145,-1.88,3611.760334,7.6825,{"date":508,"open":482,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",7.84,7.51,7.71,0.025,0.33,7309.941875,160,7.6929,{"date":518,"open":519,"high":520,"low":278,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":211,"vwap":524},"2026-08-07",7.2639,7.685,0.285,3.85,6965.2385,7.3369,{"date":526,"open":527,"high":334,"low":527,"close":334,"change":528,"percent_change":529,"volume":530,"transactions":385,"vwap":531},"2026-08-06",7.1701,0.1499,2.07,2944.193343,7.2943,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":101,"volume":538,"transactions":539,"vwap":540},"2026-08-05",7.34,7.23,7.2501,0.0401,5028.025107,74,7.244,{"date":542,"open":309,"high":543,"low":544,"close":360,"change":216,"percent_change":217,"volume":545,"transactions":546,"vwap":547},"2026-08-04",7.22,7.047,3111.971696,90,7.1486,{"date":549,"open":550,"high":551,"low":552,"close":543,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",7.4424,7.498,7.04,0,7086.843666,100,7.1763,{"date":558,"open":231,"high":543,"low":231,"close":543,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",0.22,3.14,1609.40319,51,7.0378,{"date":565,"open":343,"high":566,"low":343,"close":223,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",7.1695,-0.1,-1.41,4095.172067,88,7.05,{"date":573,"open":240,"high":240,"low":574,"close":240,"change":575,"percent_change":576,"volume":577,"transactions":256,"vwap":578},"2026-07-29",6.9939,0.1484,2.13,4438.734619,7.069,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",6.8,7.08,6.9516,-0.1617,-2.27,4076.162857,111,6.9958,{"date":590,"open":240,"high":543,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",6.78,7.1133,0.0633,0.9,5865.124408,125,7.0231,{"date":599,"open":456,"high":456,"low":252,"close":571,"change":233,"percent_change":600,"volume":601,"transactions":347,"vwap":602},"2026-07-24",0.28,2138.689817,7.1418,{"date":604,"open":278,"high":605,"low":223,"close":353,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",7.3004,-0.2,-2.77,5163.621883,118,7.0696,{"date":612,"open":278,"high":613,"low":278,"close":535,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",7.38,-0.02,-0.28,4610.4645,93,7.3123,{"date":620,"open":494,"high":494,"low":621,"close":464,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",7.1493,-0.3,-3.97,9551.8333,107,7.3149,{"date":628,"open":629,"high":629,"low":494,"close":494,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",7.91,-0.36,-4.55,15959.927,158,7.7962,{"date":636,"open":637,"high":94,"low":638,"close":629,"change":253,"percent_change":639,"volume":640,"transactions":9,"vwap":629},"2026-07-17",7.73,7.7,0.89,15100,{"date":642,"open":643,"high":94,"low":643,"close":509,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":509},"2026-07-16",7.74,0.03,0.38,6200,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-15",8.25,7.775,7.81,-0.19,-2.38,8400,{"date":656,"open":657,"high":94,"low":658,"close":659,"change":286,"percent_change":121,"volume":660,"transactions":9,"vwap":659},"2026-07-14",7.92,7.905,8,5500,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-13",8.46,8.48,7.79,7.95,-0.435,-5.19,17500,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",8.5,8.23,8.385,-0.055,-0.65,3800,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",8.61,8.12,8.44,0.318,3.92,9300,{"date":687,"open":688,"high":689,"low":659,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",8.45,8.82,8.122,-0.328,-3.88,11700,{"date":695,"open":696,"high":696,"low":232,"close":688,"change":615,"percent_change":697,"volume":698,"transactions":9,"vwap":688},"2026-07-07",9.15,-3.21,51700,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",8.02,9.61,8.73,0.71,8.85,126500,{"date":708,"open":709,"high":701,"low":389,"close":701,"change":513,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-07-02",7.66,4.29,30300,{"date":713,"open":714,"high":482,"low":269,"close":482,"change":644,"percent_change":715,"volume":654,"transactions":9,"vwap":482},"2026-07-01",7.6,0.39,{"date":717,"open":718,"high":719,"low":260,"close":709,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":709},"2026-06-30",7.107,7.89,0.525,7.36,28900,{"date":724,"open":725,"high":278,"low":260,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-29",7.198,7.135,-0.065,-0.9,4800,{"date":731,"open":732,"high":278,"low":733,"close":278,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":278},"2026-06-26",6.925,6.865,0.27,3.9,4700,{"date":738,"open":581,"high":231,"low":581,"close":739,"change":216,"percent_change":217,"volume":740,"transactions":9,"vwap":739},"2026-06-25",6.93,1800,{"date":742,"open":743,"high":743,"low":744,"close":231,"change":745,"percent_change":652,"volume":746,"transactions":9,"vwap":231},"2026-06-24",7.159,6.79,-0.013,4400,{"date":748,"open":749,"high":749,"low":744,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",7.17,6.953,-0.237,-3.3,6800,{"date":755,"open":756,"high":757,"low":243,"close":284,"change":600,"percent_change":758,"volume":759,"transactions":9,"vwap":284},"2026-06-22",7.06,7.205,4.05,9200,{"date":761,"open":252,"high":252,"low":762,"close":205,"change":224,"percent_change":225,"volume":763,"transactions":9,"vwap":205},"2026-06-18",6.83,2600,{"date":765,"open":270,"high":343,"low":270,"close":343,"change":766,"percent_change":767,"volume":763,"transactions":9,"vwap":343},"2026-06-17",0.065,0.94,{"date":769,"open":301,"high":301,"low":770,"close":771,"change":244,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-16",6.771,6.915,-0.58,3900,{"date":775,"open":776,"high":571,"low":205,"close":777,"change":778,"percent_change":779,"volume":654,"transactions":9,"vwap":777},"2026-06-15",6.975,6.955,0.175,2.58,{"date":781,"open":240,"high":240,"low":782,"close":591,"change":614,"percent_change":783,"volume":660,"transactions":9,"vwap":591},"2026-06-12",6.2,-0.29,{"date":785,"open":223,"high":223,"low":581,"close":581,"change":327,"percent_change":786,"volume":787,"transactions":9,"vwap":581},"2026-06-11",-3.82,1600,{"date":789,"open":790,"high":278,"low":791,"close":301,"change":792,"percent_change":793,"volume":646,"transactions":9,"vwap":301},"2026-06-10",7.045,7.02,0.088,1.26,{"date":795,"open":285,"high":252,"low":581,"close":796,"change":797,"percent_change":644,"volume":798,"transactions":9,"vwap":796},"2026-06-09",6.982,0.002,3300,{"date":800,"open":326,"high":326,"low":739,"close":343,"change":801,"percent_change":630,"volume":802,"transactions":9,"vwap":343},"2026-06-08",-0.025,7700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-05",6.89,7.14,6.81,7.0050001,-0.165,-2.3,10700,{"date":813,"open":464,"high":409,"low":807,"close":749,"change":187,"percent_change":814,"volume":815,"transactions":9,"vwap":749},"2026-06-04",-1.51,4900,{"date":817,"open":818,"high":818,"low":762,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",7.62,7.28,-0.4,-5.21,14500,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":327,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-02",7.09,7.68,-3.4,13700,{"date":830,"open":831,"high":832,"low":833,"close":666,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":666},"2026-06-01",7.88,7.98,7.52,0.01,0.13,14600,{"date":838,"open":832,"high":832,"low":839,"close":840,"change":553,"percent_change":553,"volume":753,"transactions":9,"vwap":840},"2026-05-29",7.479,7.94,{"date":842,"open":390,"high":659,"low":843,"close":840,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":840},"2026-05-28",7.125,0.44,5.87,21700,{"date":848,"open":270,"high":390,"low":849,"close":390,"change":850,"percent_change":474,"volume":851,"transactions":9,"vwap":390},"2026-05-27",6.57,0.52,20500,{"date":853,"open":582,"high":582,"low":854,"close":343,"change":224,"percent_change":855,"volume":856,"transactions":9,"vwap":343},"2026-05-26",6.397,-0.99,13000,{"date":858,"open":859,"high":360,"low":860,"close":571,"change":704,"percent_change":861,"volume":862,"transactions":9,"vwap":571},"2026-05-22",6.31,6,11.2,42500,{"date":864,"open":865,"high":186,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-21",6.25,6.34,-0.15,-2.31,5400,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":131,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",6.315,6.49,6.252,1.41,3000,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",6.1,6.42,6.4,-0.18,-2.74,6300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":344,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-18",6.84,6.06,6.58,-1.79,14000,{"date":893,"open":894,"high":18,"low":879,"close":18,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":18},"2026-05-15",6.69,0.105,1.59,9000,{"date":899,"open":900,"high":581,"low":888,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-14",6.293,6.595,-0.035,-0.53,5200,{"date":906,"open":907,"high":908,"low":866,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-13",6.45,6.63,0.14,2.16,10500,{"date":913,"open":914,"high":223,"low":915,"close":873,"change":131,"percent_change":875,"volume":916,"transactions":9,"vwap":873},"2026-05-12",6.46,6.3,3200,{"date":918,"open":186,"high":919,"low":915,"close":881,"change":410,"percent_change":896,"volume":920,"transactions":9,"vwap":881},"2026-05-11",6.675,10400,{"date":922,"open":923,"high":923,"low":915,"close":915,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":915},"2026-05-08",6.66,-0.46,-6.8,18500,{"date":928,"open":749,"high":749,"low":894,"close":929,"change":88,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-07",6.76,-3.43,5000,{"date":933,"open":223,"high":223,"low":934,"close":223,"change":553,"percent_change":553,"volume":935,"transactions":9,"vwap":223},"2026-05-06",6.689,5700,{"date":937,"open":343,"high":223,"low":938,"close":223,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":223},"2026-05-05",6.938,-0.075,-1.06,2900,{"date":943,"open":806,"high":425,"low":18,"close":944,"change":945,"percent_change":946,"volume":904,"transactions":9,"vwap":944},"2026-05-04",7.075,-0.17,-2.35,{"date":948,"open":425,"high":378,"low":949,"close":950,"change":902,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-01",7.176,7.245,-0.48,3700,{"date":954,"open":613,"high":613,"low":955,"close":819,"change":644,"percent_change":956,"volume":957,"transactions":9,"vwap":819},"2026-04-30",6.834,0.41,6500,{"date":959,"open":278,"high":464,"low":278,"close":464,"change":960,"percent_change":961,"volume":740,"transactions":9,"vwap":464},"2026-04-29",0.16,2.26,{"date":963,"open":964,"high":964,"low":965,"close":825,"change":820,"percent_change":966,"volume":967,"transactions":9,"vwap":825},"2026-04-28",7.48,6.74,-5.34,7200,{"date":969,"open":970,"high":409,"low":18,"close":409,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":409},"2026-04-27",7.24,0.11,1.49,8500,{"date":975,"open":381,"high":381,"low":976,"close":613,"change":327,"percent_change":977,"volume":753,"transactions":9,"vwap":613},"2026-04-24",6.71,-3.53,{"date":979,"open":980,"high":381,"low":980,"close":381,"change":553,"percent_change":553,"volume":981,"transactions":9,"vwap":381},"2026-04-23",7.355,5100,{"date":983,"open":833,"high":381,"low":984,"close":381,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":381},"2026-04-22",7.251,0.25,3.38,10200,{"date":989,"open":990,"high":990,"low":991,"close":334,"change":344,"percent_change":992,"volume":993,"transactions":9,"vwap":334},"2026-04-21",7.42,6.5,-1.6,21300,{"date":995,"open":849,"high":482,"low":996,"close":833,"change":106,"percent_change":997,"volume":998,"transactions":9,"vwap":833},"2026-04-20",6.56,10.75,26200,{"date":1000,"open":744,"high":744,"low":907,"close":744,"change":971,"percent_change":1001,"volume":1002,"transactions":9,"vwap":744},"2026-04-17",1.65,4300,{"date":1004,"open":923,"high":1005,"low":907,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-16",6.68,0.04,0.6,4000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":834,"percent_change":1014,"volume":931,"transactions":9,"vwap":1012},"2026-04-15",6.6,6.64,6.251,0.15,{"date":1016,"open":1017,"high":908,"low":1018,"close":908,"change":835,"percent_change":1019,"volume":973,"transactions":9,"vwap":908},"2026-04-14",6.41,6.13,2,{"date":1021,"open":1022,"high":1022,"low":1023,"close":991,"change":224,"percent_change":1024,"volume":1025,"transactions":9,"vwap":991},"2026-04-13",6.55,6.11,-1.07,4100,{"date":1027,"open":991,"high":908,"low":1028,"close":849,"change":1029,"percent_change":1030,"volume":677,"transactions":9,"vwap":849},"2026-04-10",6.24,-0.05,-0.76,{"date":1032,"open":991,"high":16,"low":991,"close":1033,"change":960,"percent_change":1034,"volume":1025,"transactions":9,"vwap":1033},"2026-04-09",6.62,2.48,{"date":1036,"open":1037,"high":889,"low":1037,"close":914,"change":344,"percent_change":1038,"volume":1039,"transactions":9,"vwap":914},"2026-04-08",6.345,-1.82,3600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":889,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":889},"2026-04-07",6.605,6.15,-0.25,-3.66,17600,{"date":1048,"open":260,"high":260,"low":1042,"close":762,"change":426,"percent_change":1049,"volume":1050,"transactions":9,"vwap":762},"2026-04-06",-0.44,7600,{"date":1052,"open":581,"high":1053,"low":1054,"close":1053,"change":362,"percent_change":162,"volume":773,"transactions":9,"vwap":1053},"2026-04-02",6.86,6.12,{"date":1056,"open":923,"high":581,"low":908,"close":581,"change":1057,"percent_change":1058,"volume":677,"transactions":9,"vwap":581},"2026-04-01",0.17,2.56,{"date":1060,"open":881,"high":908,"low":915,"close":908,"change":1061,"percent_change":1062,"volume":931,"transactions":9,"vwap":908},"2026-03-31",0.32,5.07,{"date":1064,"open":866,"high":866,"low":1065,"close":859,"change":344,"percent_change":1066,"volume":1067,"transactions":9,"vwap":859},"2026-03-30",6.08,-1.87,11300,{"date":1069,"open":1017,"high":991,"low":1018,"close":1070,"change":835,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-27",6.43,2.06,7800,{"date":1074,"open":1075,"high":1076,"low":915,"close":915,"change":1077,"percent_change":1078,"volume":876,"transactions":9,"vwap":915},"2026-03-26",6.53,6.645,-0.23,-3.52,{"date":1080,"open":873,"high":1081,"low":1082,"close":1075,"change":909,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-03-25",6.625,6.16,2.19,17400,{"date":1086,"open":1087,"high":1088,"low":197,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-24",6.03,6.39,-0.09,-1.39,23300,{"date":1093,"open":1094,"high":1094,"low":879,"close":195,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":195},"2026-03-23",6.88,-0.26,-3.86,24400,{"date":1099,"open":1100,"high":343,"low":18,"close":965,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":965},"2026-03-20",6.905,-0.08,-1.17,13200,{"date":1105,"open":744,"high":243,"low":991,"close":1106,"change":410,"percent_change":972,"volume":1107,"transactions":9,"vwap":1106},"2026-03-19",6.82,6400,{"date":1109,"open":1028,"high":232,"low":1018,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-18",6.72,-0.84,-11.11,23600,{"date":1115,"open":391,"high":1116,"low":1117,"close":1118,"change":1057,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-17",7.57,7.175,7.56,2.3,13100,{"date":1122,"open":232,"high":510,"low":991,"close":316,"change":1123,"percent_change":831,"volume":1124,"transactions":9,"vwap":316},"2026-03-16",0.54,13800,{"date":1126,"open":1127,"high":252,"low":1128,"close":1129,"change":72,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-13",6.87,6.51,6.85,3.16,36500,{"date":1133,"open":889,"high":343,"low":1075,"close":1012,"change":244,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1012},"2026-03-12",-0.6,9600,{"date":1137,"open":915,"high":18,"low":1138,"close":1005,"change":513,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1005},"2026-03-11",6.27,5.2,9400,{"date":1142,"open":1087,"high":186,"low":1143,"close":186,"change":234,"percent_change":1144,"volume":957,"transactions":9,"vwap":186},"2026-03-10",5.935,4.79,{"date":1146,"open":1147,"high":879,"low":1147,"close":888,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":888},"2026-03-09",5.08,0.055,0.92,28600,{"date":1152,"open":860,"high":1023,"low":197,"close":1153,"change":1148,"percent_change":1149,"volume":1154,"transactions":9,"vwap":1153},"2026-03-06",6.0050001,6700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":244,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-05",6.175,6.178,5.95,-0.67,10600,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":427,"percent_change":1167,"volume":851,"transactions":9,"vwap":1166},"2026-03-04",6.38,5.91,5.99,-6.41,{"date":1169,"open":923,"high":581,"low":881,"close":881,"change":1170,"percent_change":1171,"volume":1140,"transactions":9,"vwap":881},"2026-03-03",-0.38,-5.6,{"date":1173,"open":231,"high":1174,"low":1110,"close":591,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":591},"2026-03-02",7.089,-0.62,-8.38,21200,{"date":1179,"open":195,"high":334,"low":1180,"close":334,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":334},"2026-02-27",6.14,0.93,14.37,41600,{"date":1185,"open":1186,"high":1187,"low":19,"close":1188,"change":1189,"percent_change":964,"volume":1190,"transactions":9,"vwap":1188},"2026-02-26",5.97,6.59,6.47,0.45,25600,{"date":1192,"open":1193,"high":1194,"low":1193,"close":336,"change":254,"percent_change":1195,"volume":1196,"transactions":9,"vwap":336},"2026-02-25",5.09,6.19,20.16,70200,{"date":1198,"open":26,"high":1199,"low":26,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-24",5.23,5.01,0.414,9.01,65700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-23",5.16,4.2,4.596,-0.504,-9.88,80642,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-20",5.4,5.664,4.812,5.1,-1.14,-18.27,89808,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1028,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1028},"2026-02-19",6.36,6.528,6.18,-0.132,-2.07,11658,{"date":1230,"open":260,"high":260,"low":1223,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-18",6.372,0.048,0.76,7500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-17",6.096,6.996,6.324,0.204,3.33,22525,{"date":1244,"open":1245,"high":1011,"low":1246,"close":1054,"change":553,"percent_change":553,"volume":1247,"transactions":9,"vwap":1054},"2026-02-13",6.132,6.072,11008,{"date":1249,"open":1250,"high":1251,"low":860,"close":1054,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1054},"2026-02-12",6.408,6.492,-0.372,-5.73,30725,{"date":1256,"open":1257,"high":1258,"low":1028,"close":1251,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-02-11",6.576,6.684,-0.072,-1.1,22992,{"date":1263,"open":1251,"high":1258,"low":880,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-10",6.564,-0.048,-0.73,16417,{"date":1269,"open":1270,"high":1271,"low":1223,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-09",6.816,6.852,6.612,-0.228,-3.33,20600,{"date":1277,"open":1264,"high":285,"low":1264,"close":887,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":887},"2026-02-06",0.324,4.97,16342,{"date":1282,"open":1011,"high":1283,"low":1284,"close":1285,"change":88,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-05",6.756,6.264,6.516,-3.55,36283,{"date":1289,"open":1290,"high":1291,"low":923,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-02-04",6.912,7.188,-0.144,-2.09,19367,{"date":1296,"open":1297,"high":1298,"low":887,"close":260,"change":1226,"percent_change":504,"volume":1299,"transactions":9,"vwap":260},"2026-02-03",6.876,7.164,13475,{"date":1301,"open":582,"high":1291,"low":1271,"close":1302,"change":1273,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-02",7.032,-3.14,17683,{"date":1306,"open":1307,"high":390,"low":887,"close":361,"change":882,"percent_change":1308,"volume":1309,"transactions":9,"vwap":361},"2026-01-30",7.308,-2.42,18992,{"date":1311,"open":657,"high":657,"low":1307,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-29",7.44,-0.432,-5.49,19300,{"date":1317,"open":657,"high":1318,"low":1319,"close":1320,"change":1265,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-28",8.28,7.8,7.872,-0.61,11017,{"date":1324,"open":1319,"high":1325,"low":1326,"close":657,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":657},"2026-01-27",8.4,7.644,0.12,1.54,14642,{"date":1331,"open":1332,"high":1333,"low":1319,"close":1319,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1319},"2026-01-26",7.824,8.16,-0.252,-3.13,19067,{"date":1338,"open":663,"high":1339,"low":1340,"close":1341,"change":1273,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-23",8.556,8.04,8.052,-2.75,21375,{"date":1345,"open":1325,"high":1346,"low":1341,"close":1318,"change":344,"percent_change":1347,"volume":998,"transactions":9,"vwap":1318},"2026-01-22",8.64,-1.43,{"date":1349,"open":1350,"high":1351,"low":1325,"close":1325,"change":1334,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1325},"2026-01-21",8.652,8.76,-2.91,14467,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1350,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1350},"2026-01-20",8.34,8.964,0.372,4.49,32792,{"date":1362,"open":1363,"high":1351,"low":1341,"close":1318,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1318},"2026-01-16",8.232,-0.396,-4.56,26717,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-15",8.0039997,8.7,7.86,8.676,0.816,10.38,32242,{"date":1377,"open":1370,"high":1370,"low":1371,"close":1371,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2026-01-14",-0.384,-4.66,32908,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-13",8.712,8.892,8.028,8.244,0.696,9.22,244050,{"date":1391,"open":826,"high":1386,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-12",7.452,7.548,0.084,1.13,37183,{"date":1398,"open":657,"high":1399,"low":1312,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-09",7.956,7.464,-0.216,-2.81,13892,{"date":1405,"open":1319,"high":832,"low":1406,"close":826,"change":362,"percent_change":1407,"volume":1408,"transactions":9,"vwap":826},"2026-01-08",7.632,0.79,12900,{"date":1410,"open":1411,"high":1412,"low":390,"close":818,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":818},"2026-01-07",7.596,7.776,-0.168,-2.16,19467,{"date":1417,"open":1340,"high":1340,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-06",7.488,7.788,0.132,1.72,18775,{"date":1424,"open":818,"high":1425,"low":1312,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-05",7.884,7.656,0.168,2.24,20075,{"date":1431,"open":278,"high":1432,"low":1433,"close":1418,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1418},"2026-01-02",7.968,6.972,0.564,8.15,20775,{"date":1438,"open":1439,"high":806,"low":1440,"close":1441,"change":1442,"percent_change":81,"volume":1443,"transactions":9,"vwap":1441},"2025-12-31",6.792,6.732,6.924,0.144,25367,{"date":1445,"open":1312,"high":1446,"low":1258,"close":591,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":591},"2025-12-30",7.704,-0.516,-7.07,58442,{"date":1451,"open":826,"high":1446,"low":1452,"close":1453,"change":1313,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-29",7.212,7.296,-5.59,16525,{"date":1457,"open":1458,"high":1419,"low":434,"close":1459,"change":1327,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-26",7.332,7.728,1.58,7733,{"date":1463,"open":818,"high":1464,"low":390,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-24",7.764,7.608,-0.192,-2.46,6067,{"date":1470,"open":1333,"high":1318,"low":1446,"close":1319,"change":630,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1319},"2025-12-23",-4.41,15442,{"date":1474,"open":1475,"high":1325,"low":1319,"close":1333,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1333},"2025-12-22",7.896,0.36,4.62,16125,{"date":1480,"open":1318,"high":1318,"low":826,"close":1319,"change":630,"percent_change":1471,"volume":1481,"transactions":9,"vwap":1319},"2025-12-19",18350,{"date":1483,"open":1319,"high":1484,"low":1319,"close":1333,"change":1485,"percent_change":865,"volume":1336,"transactions":9,"vwap":1333},"2025-12-18",8.52,0.48,{"date":1487,"open":1319,"high":1385,"low":1488,"close":826,"change":553,"percent_change":553,"volume":1489,"transactions":9,"vwap":826},"2025-12-17",7.572,12933,{"date":1491,"open":1312,"high":657,"low":613,"close":826,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":826},"2025-12-16",0.216,2.89,17083,{"date":1496,"open":1369,"high":1497,"low":434,"close":1400,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1400},"2025-12-15",8.016,-0.66,-8.12,27425,{"date":1502,"open":1503,"high":1346,"low":1504,"close":1505,"change":1252,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-12",8.496,7.932,8.124,-4.38,39292,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1503,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1503},"2025-12-11",9,9.228,8.388,-0.612,-6.72,25883,{"date":1517,"open":1511,"high":1518,"low":1346,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-10",9.24,9.108,-0.012,-0.13,37325,{"date":1524,"open":1325,"high":1518,"low":1318,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-09",9.12,0.828,9.99,49408,{"date":1530,"open":1525,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":966,"volume":1535,"transactions":9,"vwap":1533},"2025-12-08",9.192,8.172,8.292,-0.468,41375,{"date":1537,"open":1325,"high":1538,"low":1325,"close":1351,"change":1476,"percent_change":710,"volume":1539,"transactions":9,"vwap":1351},"2025-12-05",9.48,96183,{"date":1541,"open":1542,"high":1510,"low":1319,"close":1325,"change":1327,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1325},"2025-12-04",8.544,1.45,188983,{"date":1546,"open":1110,"high":1547,"low":1548,"close":1318,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1318},"2025-12-03",9.36,6.672,1.68,25.45,740050,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1011,"change":553,"percent_change":553,"volume":1556,"transactions":9,"vwap":1011},"2025-12-02",6.948,6.504,13333,{"date":1558,"open":1291,"high":613,"low":1011,"close":1011,"change":1378,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1011},"2025-12-01",-5.5,26092,{"date":1562,"open":1563,"high":1564,"low":1285,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-28",6.696,7.128,6.984,0.108,1.57,14667,{"date":1570,"open":260,"high":1571,"low":1011,"close":1297,"change":344,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1297},"2025-11-26",7.056,-1.72,12417,{"date":1575,"open":582,"high":1576,"low":887,"close":1238,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1238},"2025-11-25",7.116,0.024,0.34,6633,{"date":1581,"open":1250,"high":1576,"low":1028,"close":1433,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1433},"2025-11-24",0.684,10.88,18242,{"date":1586,"open":1054,"high":1587,"low":1054,"close":1588,"change":1232,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-21",6.456,6.288,0.77,13967,{"date":1592,"open":1272,"high":1564,"low":1028,"close":1028,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1028},"2025-11-20",-0.348,-5.28,18917,{"date":1597,"open":582,"high":434,"low":1054,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-19",6.588,-0.684,-9.41,32683,{"date":1603,"open":806,"high":818,"low":582,"close":1604,"change":1420,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-18",7.272,1.85,22558,{"date":1608,"open":278,"high":657,"low":1609,"close":806,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":806},"2025-11-17",7.104,-0.036,-0.5,88350,{"date":1614,"open":1588,"high":1312,"low":1284,"close":949,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":949},"2025-11-14",0.924,14.78,64508,{"date":1619,"open":195,"high":1110,"low":888,"close":874,"change":1466,"percent_change":1620,"volume":1621,"transactions":9,"vwap":874},"2025-11-13",-2.98,20883,{"date":1623,"open":195,"high":1624,"low":1028,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-12",6.708,6.444,0.096,1.51,14725,{"date":1630,"open":1598,"high":923,"low":1028,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-11",6.348,-0.324,-4.86,10492,{"date":1636,"open":1011,"high":1283,"low":1011,"close":1548,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1548},"2025-11-10",0.252,3.93,15808,{"date":1641,"open":1223,"high":1625,"low":1054,"close":880,"change":1642,"percent_change":101,"volume":1643,"transactions":9,"vwap":880},"2025-11-07",0.036,22317,{"date":1645,"open":923,"high":278,"low":1223,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-06",6.384,-0.276,-4.14,20333,{"date":1651,"open":1011,"high":923,"low":195,"close":923,"change":1652,"percent_change":53,"volume":1653,"transactions":9,"vwap":923},"2025-11-05",0.012,26258,{"date":1655,"open":1440,"high":1554,"low":195,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-04",6.648,-0.336,-4.81,27617,{"date":1661,"open":1312,"high":1418,"low":1662,"close":1565,"change":1313,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1565},"2025-11-03",6.888,-5.83,42517,{"date":1666,"open":1319,"high":1319,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-31",7.344,7.416,-0.204,-2.68,27550,{"date":1673,"open":1674,"high":1675,"low":1118,"close":818,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":818},"2025-10-30",7.716,8.064,-0.288,-3.64,15558,{"date":1680,"open":1318,"high":1318,"low":1319,"close":1681,"change":1682,"percent_change":622,"volume":1683,"transactions":9,"vwap":1681},"2025-10-29",7.908,-0.024,14183,{"date":1685,"open":657,"high":1340,"low":1686,"close":1504,"change":1442,"percent_change":1605,"volume":1687,"transactions":9,"vwap":1504},"2025-10-28",7.812,26925,{"date":1689,"open":1425,"high":1340,"low":1412,"close":1419,"change":1652,"percent_change":1014,"volume":1690,"transactions":9,"vwap":1419},"2025-10-27",29750,{"date":1692,"open":1319,"high":1693,"low":826,"close":1412,"change":1682,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1412},"2025-10-24",7.848,-0.31,20233,{"date":1697,"open":1681,"high":657,"low":826,"close":1319,"change":1577,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1319},"2025-10-23",0.31,37125,{"date":1701,"open":1325,"high":1325,"low":1674,"close":1412,"change":1378,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1412},"2025-10-22",-4.71,40750,{"date":1705,"open":1351,"high":1351,"low":1706,"close":1333,"change":88,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1333},"2025-10-21",8.088,-2.86,26133,{"date":1710,"open":1510,"high":1510,"low":1325,"close":1325,"change":1420,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1325},"2025-10-20",1.6,19750,{"date":1714,"open":1484,"high":1346,"low":1333,"close":1715,"change":1334,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-17",8.268,-2.96,40408,{"date":1719,"open":1518,"high":1720,"low":1325,"close":1484,"change":1513,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1484},"2025-10-16",9.6,-6.7,37342,{"date":1724,"open":1547,"high":1720,"low":1384,"close":1725,"change":1413,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-15",9.132,-1.81,20608,{"date":1729,"open":1510,"high":1547,"low":1351,"close":1730,"change":1731,"percent_change":1241,"volume":1732,"transactions":9,"vwap":1730},"2025-10-14",9.3,0.3,20867,{"date":1734,"open":1735,"high":1518,"low":1735,"close":1510,"change":1327,"percent_change":411,"volume":1736,"transactions":9,"vwap":1510},"2025-10-13",8.88,19792,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1735,"change":1111,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1735},"2025-10-10",9.792,9.84,8.784,-8.64,27625,{"date":1745,"open":1746,"high":1746,"low":1720,"close":1747,"change":1401,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-09",10.104,9.72,-2.17,12467,{"date":1751,"open":1720,"high":1752,"low":1547,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-08",9.96,9.936,0.348,3.63,20242,{"date":1758,"open":1759,"high":1759,"low":1525,"close":1760,"change":1610,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",10.128,9.588,-0.37,30567,{"date":1764,"open":1538,"high":25,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-06",9.42,9.624,0.288,3.08,39750,{"date":1771,"open":1538,"high":1720,"low":1772,"close":1773,"change":1652,"percent_change":835,"volume":1774,"transactions":9,"vwap":1773},"2025-10-03",8.832,9.336,28850,{"date":1776,"open":1484,"high":1777,"low":1484,"close":1777,"change":1373,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-02",9.324,9.59,20583,{"date":1781,"open":1542,"high":1346,"low":1782,"close":1783,"change":1610,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-01",8.304,8.508,-0.42,18217,{"date":1787,"open":1357,"high":1510,"low":1333,"close":1542,"change":1657,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1542},"2025-09-30",-3.78,17758,{"date":1791,"open":1531,"high":1531,"low":1350,"close":1735,"change":1232,"percent_change":1123,"volume":1792,"transactions":9,"vwap":1735},"2025-09-29",16833,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1772,"change":1797,"percent_change":372,"volume":1703,"transactions":9,"vwap":1772},"2025-09-26",9.384,8.352,-0.552,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1795,"change":1252,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1795},"2025-09-25",9.756,10.56,8.688,-3.81,64633,{"date":1806,"open":1807,"high":1740,"low":1807,"close":1800,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1800},"2025-09-24",8.208,1.548,18.86,171700,{"date":1812,"open":278,"high":1813,"low":278,"close":1807,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1807},"2025-09-23",8.364,1.02,14.19,100433,{"date":1818,"open":1110,"high":278,"low":923,"close":1291,"change":1819,"percent_change":1088,"volume":1820,"transactions":9,"vwap":1291},"2025-09-22",0.432,18908,{"date":1822,"open":1110,"high":1271,"low":1823,"close":1283,"change":1642,"percent_change":1123,"volume":1824,"transactions":9,"vwap":1283},"2025-09-19",6.636,9667,{"date":1826,"open":1827,"high":887,"low":1827,"close":1110,"change":1420,"percent_change":1019,"volume":1828,"transactions":9,"vwap":1110},"2025-09-18",6.54,13708,{"date":1830,"open":887,"high":887,"low":1646,"close":1598,"change":1226,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1598},"2025-09-17",-1.96,27133,{"date":1834,"open":1011,"high":1110,"low":1224,"close":1110,"change":1682,"percent_change":630,"volume":987,"transactions":9,"vwap":1110},"2025-09-16",{"date":1836,"open":285,"high":806,"low":1272,"close":1837,"change":1647,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-15",6.744,-3.93,25967,{"date":1841,"open":285,"high":278,"low":285,"close":791,"change":1652,"percent_change":1057,"volume":1842,"transactions":9,"vwap":791},"2025-09-12",25333,{"date":1844,"open":1110,"high":582,"low":1272,"close":1845,"change":1767,"percent_change":710,"volume":1846,"transactions":9,"vwap":1845},"2025-09-11",7.0079999,29967,{"date":1848,"open":1110,"high":887,"low":1011,"close":1110,"change":1652,"percent_change":53,"volume":1849,"transactions":9,"vwap":1110},"2025-09-10",18483,{"date":1851,"open":1624,"high":582,"low":1251,"close":1624,"change":1637,"percent_change":735,"volume":1852,"transactions":9,"vwap":1624},"2025-09-09",31333,{"date":1854,"open":1855,"high":1827,"low":1631,"close":1587,"change":1626,"percent_change":1627,"volume":1856,"transactions":9,"vwap":1587},"2025-09-08",6.396,27300,{"date":1858,"open":1011,"high":1859,"low":1028,"close":1223,"change":1632,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1223},"2025-09-05",6.768,-4.85,21275,{"date":1863,"open":887,"high":1290,"low":195,"close":1258,"change":1413,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1258},"2025-09-04",-2.45,15975,{"date":1867,"open":1868,"high":1869,"low":1837,"close":1271,"change":1797,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1271},"2025-09-03",7.224,7.404,-7.46,37583,{"date":1873,"open":826,"high":826,"low":361,"close":1869,"change":1401,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1869},"2025-09-02",-2.83,21017,{"date":1877,"open":390,"high":826,"low":390,"close":818,"change":53,"percent_change":1878,"volume":1879,"transactions":9,"vwap":818},"2025-08-29",2.42,26050,{"date":1881,"open":826,"high":826,"low":1882,"close":1312,"change":1265,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1312},"2025-08-28",7.392,-0.64,10458,{"date":1886,"open":1418,"high":1464,"low":1667,"close":1418,"change":1259,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1418},"2025-08-27",-0.95,8925,{"date":1890,"open":1419,"high":1319,"low":434,"close":1118,"change":1891,"percent_change":568,"volume":1892,"transactions":9,"vwap":1118},"2025-08-26",-0.108,12917,{"date":1894,"open":1895,"high":1341,"low":1312,"close":1896,"change":1767,"percent_change":735,"volume":1897,"transactions":9,"vwap":1896},"2025-08-25",7.524,7.668,34008,{"date":1899,"open":1312,"high":1319,"low":613,"close":613,"change":553,"percent_change":553,"volume":1900,"transactions":9,"vwap":613},"2025-08-22",29117,{"date":1902,"open":434,"high":818,"low":582,"close":613,"change":1232,"percent_change":1903,"volume":1904,"transactions":9,"vwap":613},"2025-08-21",0.65,34192,{"date":1906,"open":1907,"high":1312,"low":582,"close":1458,"change":1610,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1458},"2025-08-20",7.248,-0.49,18650,{"date":1911,"open":826,"high":1674,"low":1907,"close":1912,"change":622,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-19",7.368,-3.91,10025,{"date":1916,"open":826,"high":1332,"low":1312,"close":1896,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1896},"2025-08-18",0.072,0.95,18508,{"date":1921,"open":1312,"high":1475,"low":1312,"close":1411,"change":1637,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1411},"2025-08-15",3.43,21975,{"date":1925,"open":1318,"high":1318,"low":434,"close":1667,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1667},"2025-08-14",-1.26,-14.64,73700,{"date":1930,"open":1735,"high":1931,"low":1318,"close":1932,"change":1420,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-13",8.94,8.604,1.56,17733,{"date":1936,"open":1937,"high":1938,"low":1399,"close":1938,"change":459,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-12",7.992,8.472,2.92,9450,{"date":1942,"open":1385,"high":1325,"low":1504,"close":1363,"change":1943,"percent_change":1944,"volume":1177,"transactions":9,"vwap":1363},"2025-08-11",0.192,2.39,{"date":1946,"open":1947,"high":1363,"low":1504,"close":1340,"change":344,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1340},"2025-08-08",8.112,-1.47,14908,{"date":1951,"open":1533,"high":663,"low":1504,"close":1333,"change":1273,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1333},"2025-08-07",-2.72,19867,{"date":1955,"open":1956,"high":1783,"low":1532,"close":1512,"change":1259,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1512},"2025-08-06",8.328,-0.85,14058,{"date":1960,"open":1351,"high":1351,"low":1386,"close":663,"change":362,"percent_change":704,"volume":1961,"transactions":9,"vwap":663},"2025-08-05",18800,{"date":1963,"open":1325,"high":1346,"low":1318,"close":1325,"change":1232,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1325},"2025-08-04",0.57,12342,{"date":1967,"open":1356,"high":1968,"low":1386,"close":1796,"change":1969,"percent_change":225,"volume":1970,"transactions":9,"vwap":1796},"2025-08-01",8.448,-0.084,18142,{"date":1972,"open":1351,"high":1735,"low":1318,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-07-31",8.436,-0.096,-1.13,35833,{"date":1978,"open":1510,"high":1518,"low":1325,"close":1979,"change":1513,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-30",8.532,-6.69,19225,{"date":1983,"open":1752,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-29",10.08,8.916,9.144,-0.564,-5.81,19133,{"date":1991,"open":1547,"high":1992,"low":1730,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-28",9.78,9.708,0.408,4.39,24433,{"date":1998,"open":1999,"high":1999,"low":1531,"close":1730,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1730},"2025-07-25",9.876,-0.624,-6.29,21808,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1994,"percent_change":710,"volume":2009,"transactions":9,"vwap":2008},"2025-07-24",9.564,10.068,9.492,9.924,20808,{"date":2011,"open":1538,"high":1740,"low":1518,"close":2012,"change":1566,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-23",9.516,1.15,26708,{"date":2016,"open":1370,"high":2017,"low":1370,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-07-22",9.408,0.552,6.23,37092,{"date":2022,"open":2023,"high":2024,"low":1979,"close":2025,"change":1626,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-21",8.868,9.06,8.856,1.1,28975,{"date":2029,"open":1735,"high":1510,"low":1973,"close":1351,"change":1413,"percent_change":504,"volume":2030,"transactions":9,"vwap":1351},"2025-07-18",14767,{"date":2032,"open":1931,"high":2033,"low":1351,"close":2034,"change":1232,"percent_change":1123,"volume":1897,"transactions":9,"vwap":2034},"2025-07-17",9.276,8.928,{"date":2036,"open":1383,"high":1525,"low":2037,"close":1735,"change":1427,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1735},"2025-07-16",8.412,1.93,32675,{"date":2041,"open":2023,"high":1525,"low":1325,"close":1383,"change":1273,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1383},"2025-07-15",-2.55,20000,{"date":2045,"open":1346,"high":2046,"low":1947,"close":1931,"change":1943,"percent_change":1083,"volume":2047,"transactions":9,"vwap":1931},"2025-07-14",9.264,34508,{"date":2049,"open":2050,"high":1765,"low":1340,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-11",8.772,8.748,-0.264,-2.93,57775,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1273,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-10",9.348,9.468,8.58,9.012,-2.47,52467,{"date":2064,"open":1752,"high":2065,"low":1510,"close":1518,"change":1577,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1518},"2025-07-09",10.98,0.26,236542,{"date":2069,"open":1340,"high":1538,"low":1504,"close":2070,"change":793,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-08",9.216,15.84,176458,{"date":2074,"open":2075,"high":1333,"low":1326,"close":1399,"change":1969,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1399},"2025-07-07",8.148,-1.04,46142,{"date":2079,"open":94,"high":1318,"low":826,"close":1340,"change":1610,"percent_change":371,"volume":2080,"transactions":9,"vwap":1340},"2025-07-03",45433,{"date":2082,"open":2083,"high":1333,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-02",7.512,7.236,8.076,0.456,5.98,63933,{"date":2090,"open":826,"high":657,"low":1458,"close":818,"change":344,"percent_change":2091,"volume":2092,"transactions":9,"vwap":818},"2025-07-01",-1.55,66742,{"date":2094,"open":2095,"high":2096,"low":613,"close":643,"change":622,"percent_change":2097,"volume":2098,"transactions":9,"vwap":643},"2025-06-30",7.836,8.796,-3.73,179692,{"date":2100,"open":582,"high":2085,"low":1011,"close":1340,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1340},"2025-06-27",1.056,15.12,147950,{"date":2105,"open":1118,"high":1118,"low":285,"close":1565,"change":630,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1565},"2025-06-26",-4.9,153667,{"date":2109,"open":1011,"high":1325,"low":2110,"close":1667,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1667},"2025-06-25",6.012,-4.272,-36.78,1205642,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1754,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-24",11.64,12,11.256,11.616,3.09,360250,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1595,"transactions":9,"vwap":2127},"2025-06-23",12.36,12.6,11.052,11.268,-1.092,-8.83,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2124,"change":951,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2124},"2025-06-20",12.84,13.08,12.24,-3.74,12217,{"date":2138,"open":2139,"high":2139,"low":2134,"close":2132,"change":630,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2132},"2025-06-18",13.2,-2.73,10133,{"date":2143,"open":2144,"high":2145,"low":2117,"close":2139,"change":1327,"percent_change":1149,"volume":2146,"transactions":9,"vwap":2139},"2025-06-17",12.72,13.8,25625,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2133,"change":344,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2133},"2025-06-16",13.32,13.5,12.744,-0.91,10308,{"date":2155,"open":2156,"high":2156,"low":2132,"close":2139,"change":951,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2139},"2025-06-13",14.04,-3.51,30842,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-06-12",14.4,14.88,13.44,13.68,-0.72,-5,11417,{"date":2169,"open":2170,"high":2170,"low":2156,"close":2161,"change":88,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2161},"2025-06-11",14.64,-1.64,17592,{"date":2174,"open":2170,"high":2175,"low":2176,"close":2170,"change":1327,"percent_change":363,"volume":2177,"transactions":9,"vwap":2170},"2025-06-10",15,14.52,12558,{"date":2179,"open":2176,"high":2162,"low":2180,"close":2176,"change":553,"percent_change":553,"volume":2181,"transactions":9,"vwap":2176},"2025-06-09",14.28,8425,{"date":2183,"open":2161,"high":2184,"low":2180,"close":2176,"change":459,"percent_change":1549,"volume":2185,"transactions":9,"vwap":2176},"2025-06-06",14.76,8167,{"date":2187,"open":2170,"high":2175,"low":2180,"close":2180,"change":951,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2180},"2025-06-05",-3.25,7075,{"date":2191,"open":2102,"high":2102,"low":2176,"close":2184,"change":88,"percent_change":992,"volume":2192,"transactions":9,"vwap":2184},"2025-06-04",8250,{"date":2194,"open":2170,"high":2195,"low":2170,"close":2175,"change":1731,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2175},"2025-06-03",15.18,2.04,7725,{"date":2199,"open":2184,"high":2102,"low":2176,"close":2200,"change":262,"percent_change":427,"volume":2201,"transactions":9,"vwap":2200},"2025-06-02",14.7,6483,{"date":2203,"open":2102,"high":2195,"low":2184,"close":2184,"change":951,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2184},"2025-05-30",-3.15,3767,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2208,"change":1485,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-29",15.24,14.508,3.25,8492,{"date":2213,"open":2162,"high":2175,"low":2176,"close":2184,"change":344,"percent_change":466,"volume":2214,"transactions":9,"vwap":2184},"2025-05-28",9650,{"date":2216,"open":2175,"high":2195,"low":2170,"close":2162,"change":88,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2162},"2025-05-27",-1.59,17658,{"date":2220,"open":2102,"high":2221,"low":2176,"close":2102,"change":553,"percent_change":553,"volume":2222,"transactions":9,"vwap":2102},"2025-05-23",15.36,5725,{"date":2224,"open":2161,"high":2221,"low":2161,"close":2102,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2102},"2025-05-22",0.84,5.88,15583,{"date":2229,"open":2102,"high":2071,"low":2230,"close":2180,"change":1111,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2180},"2025-05-21",14.16,-5.56,36492,{"date":2234,"open":2235,"high":2235,"low":2162,"close":2102,"change":630,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2102},"2025-05-20",15.72,-2.33,22175,{"date":2239,"open":2221,"high":2240,"low":2184,"close":2241,"change":344,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-19",15.6,15.48,-0.77,16708,{"date":2245,"open":2240,"high":2071,"low":2208,"close":2240,"change":1327,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2240},"2025-05-16",0.78,11550,{"date":2249,"open":2250,"high":2250,"low":2241,"close":2241,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2241},"2025-05-15",17.64,-1.8,-10.42,25658,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":459,"percent_change":875,"volume":2259,"transactions":9,"vwap":2258},"2025-05-14",16.92,17.76,17.28,8358,{"date":2261,"open":2235,"high":2262,"low":2235,"close":2263,"change":111,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-13",17.1,17.040001,4.41,11400,{"date":2267,"open":2256,"high":2256,"low":2268,"close":2268,"change":344,"percent_change":1266,"volume":2269,"transactions":9,"vwap":2268},"2025-05-12",16.32,15725,{"date":2271,"open":2272,"high":2273,"low":2268,"close":2272,"change":553,"percent_change":553,"volume":2274,"transactions":9,"vwap":2272},"2025-05-09",16.44,16.668,9033,{"date":2276,"open":2268,"high":2277,"low":2278,"close":2272,"change":459,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2272},"2025-05-08",16.62,16.08,1.48,13658,{"date":2282,"open":2268,"high":2272,"low":2240,"close":2283,"change":1327,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-07",16.2,0.75,5342,{"date":2287,"open":2268,"high":2288,"low":2071,"close":2278,"change":1134,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2278},"2025-05-06",16.68,-3.6,11433,{"date":2292,"open":2293,"high":2256,"low":2294,"close":2288,"change":88,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2288},"2025-05-05",16.56,16.5,-1.42,6358,{"date":2298,"open":2299,"high":2300,"low":2272,"close":2256,"change":459,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2256},"2025-05-02",16.8,17.22,1.44,7233,{"date":2304,"open":2299,"high":2258,"low":2268,"close":2288,"change":88,"percent_change":2295,"volume":2305,"transactions":9,"vwap":2288},"2025-05-01",7850,{"date":2307,"open":2308,"high":2308,"low":2288,"close":2256,"change":2165,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2256},"2025-04-30",17.52,-4.08,8767,{"date":2312,"open":2257,"high":2313,"low":2308,"close":2250,"change":88,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2250},"2025-04-29",18.12,-1.34,17992,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":344,"percent_change":1160,"volume":753,"transactions":9,"vwap":2321},"2025-04-28",18,18.336,17.4,17.88,{"date":2323,"open":2308,"high":2324,"low":2308,"close":2318,"change":1476,"percent_change":2196,"volume":2325,"transactions":9,"vwap":2318},"2025-04-25",18.36,6583,{"date":2327,"open":66,"high":66,"low":2320,"close":2250,"change":344,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2250},"2025-04-24",-0.68,7158,{"date":2331,"open":2258,"high":2313,"low":2332,"close":2257,"change":1007,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2257},"2025-04-23",17.16,3.5,5542,{"date":180,"open":2320,"high":2336,"low":2272,"close":2332,"change":88,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2332},17.688,-1.38,4792]