[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLRZ":3,"homepage-market-summary":29,"stock-historical-PLRZ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLRZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Polyrizon Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Polyrizon Ltd is a clinical development stage biotech company specializing in the development of nasal gels to provide preventative treatment to protect against a wide cross-section of viruses, including certain variants of COVID-19 that are also considered to cause more infections and spread faster than the original strain of the virus (the CDC expects that additional variants of the virus will continue to occur), influenza, allergens, and other toxins. The company's technology platforms are Capture & Contain and Trap & Target.","1",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.15,9.275,9.0001,9.6697,-0.5197,-5.37,5055.069518,173,9.0724,18.2,2.88,818248.1557255937,40.9,486,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2980,756495,276120740.087124,-98.65,"2025-04-25",[182,183,192,201,211,222,232,243,252,260,270,281,288,297,307,315,325,333,343,353,363,372,381,391,402,412,423,433,444,455,465,475,484,493,502,511,520,529,538,545,556,566,575,585,595,603,612,621,630,639,648,659,669,680,690,699,709,719,727,735,743,751,758,766,772,780,789,795,804,811,820,826,834,840,848,855,861,867,874,881,888,894,902,907,915,920,925,931,938,944,951,960,966,973,982,988,996,1003,1010,1015,1023,1029,1036,1044,1051,1059,1065,1072,1076,1084,1092,1098,1106,1113,1120,1127,1134,1142,1147,1152,1157,1164,1170,1174,1180,1186,1192,1199,1204,1209,1216,1224,1231,1236,1242,1247,1254,1262,1269,1273,1278,1287,1291,1296,1303,1309,1313,1316,1321,1327,1332,1337,1345,1352,1359,1365,1370,1375,1380,1386,1391,1397,1401,1406,1412,1420,1426,1432,1439,1446,1454,1462,1468,1475,1480,1486,1494,1501,1508,1513,1522,1529,1532,1537,1542,1547,1553,1561,1567,1574,1580,1584,1591,1599,1606,1613,1621,1627,1633,1641,1647,1656,1662,1668,1672,1678,1686,1692,1699,1707,1715,1722,1730,1737,1745,1753,1761,1769,1777,1786,1795,1801,1810,1819,1827,1836,1842,1850,1857,1864,1870,1878,1883,1890,1895,1901,1907,1911,1916,1920,1924,1929,1936,1943,1947,1952,1958,1963,1967,1972,1976,1982,1986,1990,1993,1996,1999,2003,2007,2011,2014,2016,2019,2023,2027,2032,2037,2042,2046,2051,2058,2065,2071,2078,2083,2087,2091,2096,2100,2104,2108,2112,2117,2120,2122,2126,2130,2134,2139,2144,2148,2153,2157,2161,2165,2169,2174,2178,2184,2187,2193,2196,2200,2208,2215,2223,2228,2234,2241,2246,2252,2260,2268,2274,2280,2286,2293,2299,2304,2309,2314,2318,2323,2328,2332,2339,2346,2352,2359,2363,2371,2377,2384,2390,2396,2403,2410,2416,2419,2424,2431,2438,2443,2448,2455,2459,2463,2466,2471,2474,2478,2485,2494,2503,2512,2521,2529,2538,2547,2555,2563,2571,2579,2588,2597],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",9.5,9.26,0.4097,4.42,6245.162071,443,9.3536,{"date":193,"open":194,"high":195,"low":196,"close":186,"change":149,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",9.48,9.88,9.1289,-3.64,16965.611666,1133,9.6135,{"date":202,"open":203,"high":204,"low":15,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",10.56,10.87,9.61,-0.71,-6.88,56467.016,1780,9.9286,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",10.3,10.475,10.1651,10.32,-0.4631,-4.29,2024.705564,190,10.3523,{"date":223,"open":224,"high":204,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.39,10.0802,10.7831,0.2931,2.79,13525.081,745,10.5624,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",10.61,11,10.36,10.49,0.13,1.25,8752.314232,564,10.605,{"date":244,"open":245,"high":246,"low":236,"close":236,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",10.5,10.76,-0.415,-3.85,4473.584333,279,10.5096,{"date":253,"open":245,"high":254,"low":245,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",10.775,0.265,2.52,1002.163917,152,10.656,{"date":261,"open":262,"high":263,"low":245,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",10.93,11.3499,10.51,-0.65,-5.82,13387.157761,699,10.8907,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",10.62,11.99,10.0906,11.16,0.5,4.69,40063.451429,1367,10.8344,{"date":282,"open":283,"high":283,"low":245,"close":284,"change":156,"percent_change":285,"volume":286,"transactions":250,"vwap":287},"2026-09-22",11.03,10.66,-2.2,6531.366481,10.6924,{"date":289,"open":235,"high":235,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",10.55,10.9,-0.09,-0.82,14853.241924,728,10.7626,{"date":298,"open":299,"high":300,"low":236,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",11.01,11.0719,10.99,-0.04,-0.36,32056.085834,958,10.9186,{"date":308,"open":309,"high":309,"low":15,"close":283,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",11.6,0.38,3.57,159435.713982,2417,10.0654,{"date":316,"open":317,"high":318,"low":234,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",11.31,11.8,10.65,-0.74,-6.5,12071.444,335,11.0604,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":70,"percent_change":330,"volume":331,"transactions":22,"vwap":332},"2026-09-15",11.1,11.39,10.956027,0.62,1314.827587,11.1945,{"date":334,"open":301,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",11.525,10.625,11.32,0.29,2.63,69316.797687,1120,11.0145,{"date":344,"open":345,"high":346,"low":347,"close":283,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",11.19,11.355,10.495,-0.2,-1.78,76584.638783,679,10.9962,{"date":354,"open":319,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",11.28,10.42,11.23,0.48,4.47,43814.330232,475,10.7366,{"date":364,"open":365,"high":365,"low":216,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",11.25,10.75,-0.4,-3.59,75445.48,1263,10.8259,{"date":373,"open":374,"high":375,"low":301,"close":376,"change":292,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",11.08,11.85,11.15,-0.8,164203.738242,974,11.3224,{"date":382,"open":383,"high":384,"low":235,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",12.4,12.715,11.24,-1.32,-10.51,141281.971064,1797,11.868,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",12,13.28,11.95,12.56,0.05,0.4,134417.128187,1176,12.3422,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",14.08,14.9628,12.51,-1.85,-12.88,133736.170742,1912,13.8093,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",14.32,15.34,13.71,14.36,-0.15,-1.03,276188.912206,1963,14.3078,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",13,14.9,14.51,1.365,10.38,45006.010293,726,14.2314,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",12.7,13.29,12.22,13.145,0.345,2.7,96403.033333,1568,12.6336,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",11.53,12.99,11.37,12.8,1.14,9.78,23978.097013,363,12.3611,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",10.89,11.84,11.66,0.76,6.97,42011.940184,369,11.1418,{"date":466,"open":467,"high":468,"low":469,"close":291,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",10.4654,11.04,10.22,0.2,1.87,42740,384,10.8151,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":398,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",10.7477,9.7,10.7,3.88,39309.17788,821,10.2703,{"date":485,"open":486,"high":486,"low":487,"close":213,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",10.86,10.252,-0.19,-1.81,23198.695957,737,10.3921,{"date":494,"open":495,"high":393,"low":496,"close":237,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",11.5,10.2601,-0.7,-6.26,100874.33827,1601,10.8182,{"date":503,"open":504,"high":345,"low":505,"close":345,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",10.29,9.8,0.83,8.01,78597.072811,2379,10.6749,{"date":512,"open":513,"high":365,"low":514,"close":236,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",10.92,9.9,-0.62,-5.65,283882.234081,10567,10.6527,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",10.98,11.27,10.2154,0,59003.859698,1018,10.9615,{"date":530,"open":531,"high":235,"low":532,"close":522,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",10.68,10.305,0.23,2.14,63735.466441,366,10.8758,{"date":539,"open":478,"high":365,"low":540,"close":366,"change":110,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",9.69,10.6,79854.351014,641,10.6089,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",10.13,11.1201,9.1238,9.72,-0.47,-4.61,33806.741956,738,10.0271,{"date":557,"open":558,"high":459,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",11.14,9.85,10.19,-1.14,-10.06,44309.900424,787,10.439,{"date":567,"open":385,"high":568,"low":235,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",11.59,11.33,-0.26,-2.24,5410.598653,470,11.2111,{"date":576,"open":577,"high":578,"low":579,"close":568,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",11.44,12.2,11.0159,0.1,0.87,11582.67573,1113,11.1492,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",11.17,12.04,11.49,0.24,2.13,12724.311299,544,11.4548,{"date":596,"open":597,"high":598,"low":597,"close":365,"change":599,"percent_change":504,"volume":600,"transactions":601,"vwap":602},"2026-08-05",10.2,12.0999,1.05,26579.053457,660,11.3372,{"date":604,"open":234,"high":605,"low":606,"close":597,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",11.64,9.51,-0.39,-3.68,222886.902407,3217,10.3091,{"date":613,"open":365,"high":614,"low":615,"close":616,"change":51,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",11.88,10.295,10.59,-5.87,95332.254437,1501,10.977,{"date":622,"open":623,"high":624,"low":376,"close":365,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",11.43,12.7875,-0.37,-3.18,96090.824427,860,11.6513,{"date":631,"open":458,"high":632,"low":317,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",12.28,11.62,-0.08,-0.68,26451.448307,1183,11.7638,{"date":640,"open":523,"high":641,"low":283,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",12.425,11.7,0.44,3.91,51960.830584,1605,11.5993,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",13.85,13.88,10.31,11.26,-2.78,-19.8,87525.803063,1525,11.4916,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",16.47,13.115,14.04,-0.64,-4.36,120163.13947,2588,14.7892,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",14.91,15.58,14,14.68,-0.63,-4.11,117475.698696,1913,14.962,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",14.39,15.31,13.59,0.92,6.39,92924.096037,2104,14.1745,{"date":691,"open":416,"high":692,"low":693,"close":682,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",14.73,13.4,0.9,6.67,81294.038774,1415,14.1121,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":533,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",13.07,13.92,12.7361,13.49,1.73,18741.375297,532,13.3807,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":361,"vwap":718},"2026-07-20",13.15,13.5,12.68,13.26,-0.16,-1.19,13029.952689,12.9389,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-07-17",12.66,13.42,12.47,0.42,3.23,8300,{"date":728,"open":729,"high":730,"low":731,"close":425,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":425},"2026-07-16",12.86,13.413,12.23,-0.07,-0.54,11100,{"date":736,"open":737,"high":738,"low":739,"close":701,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":701},"2026-07-15",13.84,13.9,12.627,-0.685,-4.98,23400,{"date":744,"open":745,"high":746,"low":712,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",15.33,15.8,13.755,-0.105,-0.76,113000,{"date":752,"open":753,"high":754,"low":693,"close":755,"change":80,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-13",14.55,15.064,13.86,-5.39,30200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":338,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",14.94,15.4,13.36,14.65,2.02,23300,{"date":767,"open":753,"high":768,"low":769,"close":417,"change":161,"percent_change":770,"volume":771,"transactions":9,"vwap":417},"2026-07-09",14.97,13.965,-1.71,8200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":664,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",15.37,15.85,13.87,14.61,-4.2,55900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",14.745,15.91,14.25,15.25,0.043,0.28,66600,{"date":790,"open":650,"high":785,"low":791,"close":792,"change":793,"percent_change":597,"volume":794,"transactions":9,"vwap":792},"2026-07-06",13.25,15.207,1.407,63200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",12.6,13.83,12.523,13.8,1.12,8.83,117200,{"date":805,"open":806,"high":807,"low":393,"close":713,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":713},"2026-07-01",12.375,12.96,0.16,1.28,16700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",12.67,12.88,12.43,12.52,-0.23,-1.8,13500,{"date":821,"open":589,"high":822,"low":589,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",12.75,1.27,11.06,18700,{"date":827,"open":828,"high":829,"low":355,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",11.3,11.78,11.48,0.06,0.53,4200,{"date":835,"open":829,"high":829,"low":836,"close":837,"change":838,"percent_change":665,"volume":839,"transactions":9,"vwap":837},"2026-06-25",11.18,11.42,-0.52,14000,{"date":841,"open":383,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",13.03,11.11,11.94,0.14,1.19,38100,{"date":849,"open":850,"high":851,"low":318,"close":318,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":318},"2026-06-23",12.5,13.89,-1.39,-10.54,76900,{"date":856,"open":857,"high":858,"low":435,"close":859,"change":817,"percent_change":770,"volume":860,"transactions":9,"vwap":859},"2026-06-22",13.01,13.39,13.19,19000,{"date":862,"open":863,"high":863,"low":850,"close":722,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":722},"2026-06-18",13.52,0.19,1.44,66700,{"date":868,"open":235,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":869},"2026-06-17",13.23,10.365,1.78,15.55,95500,{"date":875,"open":876,"high":632,"low":877,"close":878,"change":330,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-16",10.82,10.523,11.45,5.72,81600,{"date":882,"open":883,"high":884,"low":479,"close":885,"change":100,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-15",11.2,12.151,10.83,-2.7,25100,{"date":889,"open":458,"high":797,"low":327,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",11.13,-0.45,-3.89,27400,{"date":895,"open":896,"high":723,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",11.12,10.45,11.58,0.52,4.7,34400,{"date":903,"open":904,"high":797,"low":522,"close":824,"change":607,"percent_change":905,"volume":906,"transactions":9,"vwap":824},"2026-06-10",11.67,-3.41,37300,{"date":908,"open":909,"high":910,"low":911,"close":878,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":878},"2026-06-09",12.27,12.575,11.41,-1.07,-8.55,5800,{"date":916,"open":723,"high":917,"low":383,"close":816,"change":551,"percent_change":918,"volume":919,"transactions":9,"vwap":816},"2026-06-08",13.369,-3.62,14600,{"date":921,"open":813,"high":922,"low":299,"close":447,"change":864,"percent_change":923,"volume":924,"transactions":9,"vwap":447},"2026-06-05",13.6,1.48,48200,{"date":926,"open":927,"high":928,"low":449,"close":449,"change":51,"percent_change":929,"volume":930,"transactions":9,"vwap":449},"2026-06-04",13.53,13.919,-4.9,26400,{"date":932,"open":933,"high":784,"low":934,"close":935,"change":675,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",14.1,12.71,13.46,-4.47,18400,{"date":939,"open":415,"high":415,"low":940,"close":941,"change":386,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",13.76,14.09,-8.57,30800,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",16.99,15.41,-1.76,-10.25,18300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",16.5,17.95,16.49,17.17,0.67,4.06,35700,{"date":961,"open":962,"high":963,"low":962,"close":953,"change":964,"percent_change":831,"volume":965,"transactions":9,"vwap":953},"2026-05-28",16.13,17.07,0.01,76000,{"date":967,"open":968,"high":969,"low":970,"close":955,"change":724,"percent_change":971,"volume":972,"transactions":9,"vwap":955},"2026-05-27",15.71,16.9,14.14,2.61,41800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",15.2,16.624,15,16.07,0.815,5.34,36600,{"date":983,"open":813,"high":672,"low":813,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",15.255,2.605,20.59,47000,{"date":989,"open":990,"high":991,"low":797,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",13.21,14.434,12.65,-0.9,-6.64,23800,{"date":997,"open":737,"high":998,"low":842,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",14.5,13.55,-0.43,-3.08,43600,{"date":1004,"open":800,"high":998,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",13.41,13.98,0.27,1.97,17100,{"date":1011,"open":998,"high":984,"low":416,"close":416,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":416},"2026-05-18",-1.09,-7.36,20900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":37,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-15",15.23,15.5,14.42,14.8,-1.46,27500,{"date":1024,"open":1018,"high":1025,"low":777,"close":1026,"change":715,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",16.318,15.02,-1.05,68600,{"date":1030,"open":1026,"high":1031,"low":1020,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",15.9,15.18,0.17,1.13,29300,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",16.01,14.71,15.01,-1.11,-6.89,33000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1046,"change":37,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-05-11",16.12,16.91,14.67,-1.35,35100,{"date":1052,"open":663,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-08",17.18,13.812,16.34,2.2,15.56,153700,{"date":1060,"open":851,"high":998,"low":1061,"close":970,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":970},"2026-05-07",13.51,-0.195,-1.36,16100,{"date":1066,"open":1067,"high":674,"low":673,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",14.05,14.335,0.195,1.38,12900,{"date":1073,"open":1040,"high":1040,"low":650,"close":970,"change":1074,"percent_change":1075,"volume":887,"transactions":9,"vwap":970},"2026-05-05",-1.26,-8.18,{"date":1077,"open":1078,"high":1079,"low":1080,"close":761,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":761},"2026-05-04",15.61,15.75,14.53,-0.6,-3.75,12100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":580,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",15.89,17.5,15.659,16,0.63,51800,{"date":1093,"open":1094,"high":953,"low":1018,"close":1031,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1031},"2026-04-30",15.73,0.18,1.15,38800,{"date":1099,"open":1100,"high":953,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-29",16.44,15.068,15.72,-0.78,-4.73,34500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":953,"change":1111,"percent_change":1103,"volume":1112,"transactions":9,"vwap":953},"2026-04-28",16.24,17.35,14.62,-0.13,70200,{"date":1114,"open":673,"high":1115,"low":673,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",16.64,16.63,1.07,6.88,68400,{"date":1121,"open":1122,"high":1057,"low":1123,"close":1057,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1057},"2026-04-24",14.57,13.95,0.77,5.21,64000,{"date":1128,"open":784,"high":1129,"low":1123,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-23",15.74,14.79,0.15,1.02,60500,{"date":1135,"open":822,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",14.78,12.55,14.64,2.17,17.4,82800,{"date":1143,"open":1144,"high":822,"low":1144,"close":723,"change":506,"percent_change":1145,"volume":1146,"transactions":9,"vwap":723},"2026-04-21",11.61,7.13,245000,{"date":1148,"open":1149,"high":1150,"low":587,"close":605,"change":533,"percent_change":764,"volume":1151,"transactions":9,"vwap":605},"2026-04-20",11.38,11.98,36800,{"date":1153,"open":376,"high":1154,"low":235,"close":911,"change":71,"percent_change":1155,"volume":1156,"transactions":9,"vwap":911},"2026-04-17",11.9,4.3,62900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":348,"percent_change":818,"volume":1163,"transactions":9,"vwap":1162},"2026-04-16",10.96,11.21,10.8,10.94,29800,{"date":1165,"open":829,"high":578,"low":1166,"close":558,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":558},"2026-04-15",10.71,-0.17,-1.5,32900,{"date":1171,"open":850,"high":822,"low":653,"close":317,"change":125,"percent_change":1172,"volume":1173,"transactions":9,"vwap":317},"2026-04-14",-4.88,44000,{"date":1175,"open":495,"high":1137,"low":235,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-13",11.89,1.06,9.79,109400,{"date":1181,"open":1154,"high":1154,"low":1182,"close":885,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":885},"2026-04-10",10.52,0.08,0.74,78900,{"date":1187,"open":495,"high":1188,"low":366,"close":366,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":366},"2026-04-09",12.19,-0.55,-4.87,18200,{"date":1193,"open":1194,"high":1195,"low":1166,"close":828,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":828},"2026-04-08",12.29,12.3,0.22,1.99,24100,{"date":1200,"open":911,"high":1188,"low":245,"close":374,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":374},"2026-04-07",-1.22,-9.92,38000,{"date":1205,"open":393,"high":1206,"low":495,"close":1195,"change":1196,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1195},"2026-04-06",12.76,1.82,40400,{"date":1210,"open":1211,"high":814,"low":1212,"close":1213,"change":1214,"percent_change":778,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",12.02,11.635,12.08,-0.53,37800,{"date":1217,"open":1218,"high":447,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",12.195,11.4,12.61,0.93,7.96,43700,{"date":1225,"open":375,"high":1226,"low":1227,"close":1228,"change":348,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-31",12.92,11.54,11.68,-1.68,46000,{"date":1232,"open":291,"high":393,"low":1233,"close":614,"change":120,"percent_change":1234,"volume":1235,"transactions":9,"vwap":614},"2026-03-30",10.67,-1,17400,{"date":1237,"open":1238,"high":1238,"low":393,"close":393,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":393},"2026-03-27",14.03,-1.75,-12.73,35800,{"date":1243,"open":784,"high":784,"low":1061,"close":1244,"change":105,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-26",13.75,-3.37,9100,{"date":1248,"open":784,"high":1249,"low":863,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-25",14.49,14.23,0.65,4.79,23100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-24",14.37,12.37,13.58,-0.72,-5.03,45400,{"date":1263,"open":416,"high":1249,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",13.375,14.3,0.6,4.38,19200,{"date":1270,"open":712,"high":1249,"low":807,"close":1271,"change":470,"percent_change":923,"volume":1272,"transactions":9,"vwap":1271},"2026-03-20",13.7,11000,{"date":1274,"open":737,"high":1249,"low":712,"close":712,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":712},"2026-03-19",-0.91,-6.32,21400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-18",13.63,14.95,13.06,14.41,0.81,5.96,25500,{"date":1288,"open":977,"high":977,"low":922,"close":922,"change":1081,"percent_change":1289,"volume":1290,"transactions":9,"vwap":922},"2026-03-17",-4.23,34000,{"date":1292,"open":1067,"high":1265,"low":1293,"close":1294,"change":1295,"percent_change":497,"volume":1286,"transactions":9,"vwap":1294},"2026-03-16",13.309,14.2,-0.1,{"date":1297,"open":1298,"high":1299,"low":711,"close":1265,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1265},"2026-03-13",15.16,15.26,-0.99,-6.47,47800,{"date":1304,"open":850,"high":1018,"low":850,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-12",15.29,2.46,19.17,84000,{"date":1310,"open":425,"high":425,"low":1194,"close":1311,"change":1111,"percent_change":1234,"volume":1312,"transactions":9,"vwap":1311},"2026-03-11",12.83,8800,{"date":1314,"open":425,"high":791,"low":721,"close":807,"change":144,"percent_change":418,"volume":1315,"transactions":9,"vwap":807},"2026-03-10",13800,{"date":1317,"open":1318,"high":712,"low":992,"close":1319,"change":1111,"percent_change":1300,"volume":1320,"transactions":9,"vwap":1319},"2026-03-09",13.17,12.98,8600,{"date":1322,"open":1323,"high":673,"low":425,"close":1324,"change":1325,"percent_change":1326,"volume":1253,"transactions":9,"vwap":1324},"2026-03-06",13.27,13.11,-0.5,-3.67,{"date":1328,"open":842,"high":784,"low":842,"close":1329,"change":1131,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-05",13.61,1.11,38600,{"date":1333,"open":1334,"high":712,"low":425,"close":935,"change":1335,"percent_change":1008,"volume":1336,"transactions":9,"vwap":935},"2026-03-04",13.111,0.26,31700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1340},"2026-03-03",12.01,13.2,11.787,0.697,5.57,41300,{"date":1346,"open":1194,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":580,"volume":1351,"transactions":9,"vwap":1349},"2026-03-02",13.33,12.24,12.503,0.013,21200,{"date":1353,"open":1354,"high":922,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",13.45,12.49,-1.2,-8.77,50400,{"date":1360,"open":1361,"high":1067,"low":1362,"close":1363,"change":1131,"percent_change":1330,"volume":1364,"transactions":9,"vwap":1363},"2026-02-26",13.43,12.91,13.69,64100,{"date":1366,"open":673,"high":673,"low":712,"close":1367,"change":1368,"percent_change":1369,"volume":1253,"transactions":9,"vwap":1367},"2026-02-25",13.54,-0.46,-3.29,{"date":1371,"open":1271,"high":1372,"low":863,"close":673,"change":1183,"percent_change":1373,"volume":1374,"transactions":9,"vwap":673},"2026-02-24",14.06,0.57,45300,{"date":1376,"open":1377,"high":702,"low":393,"close":702,"change":694,"percent_change":1378,"volume":1379,"transactions":9,"vwap":702},"2026-02-23",13.02,6.91,51000,{"date":1381,"open":673,"high":673,"low":1382,"close":1377,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1377},"2026-02-20",12.44,-0.61,-4.48,27900,{"date":1387,"open":1388,"high":998,"low":791,"close":1280,"change":115,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1280},"2026-02-19",14.47,-2.29,36300,{"date":1392,"open":1393,"high":1394,"low":922,"close":1123,"change":397,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1123},"2026-02-18",14.01,14.6,0.36,22500,{"date":1398,"open":651,"high":1399,"low":712,"close":738,"change":397,"percent_change":1395,"volume":1400,"transactions":9,"vwap":738},"2026-02-17",14.85,21800,{"date":1402,"open":1244,"high":1249,"low":1403,"close":650,"change":1404,"percent_change":1234,"volume":1405,"transactions":9,"vwap":650},"2026-02-13",12.78,-0.14,63000,{"date":1407,"open":1408,"high":1409,"low":723,"close":1410,"change":450,"percent_change":1411,"volume":1364,"transactions":9,"vwap":1410},"2026-02-12",12.9,14.19,13.99,8.87,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",13.94,14.13,12.85,-0.92,-6.68,28500,{"date":1421,"open":1340,"high":1422,"low":425,"close":1423,"change":899,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-10",14.4,13.77,3.92,96400,{"date":1427,"open":859,"high":935,"low":1428,"close":791,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":791},"2026-02-09",12.03,0.405,3.15,60300,{"date":1433,"open":816,"high":1434,"low":909,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-06",13.67,12.845,0.415,3.34,68000,{"date":1440,"open":1441,"high":784,"low":1442,"close":815,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":815},"2026-02-05",13.72,11.243,-0.94,-7.03,79800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-04",16.15,13.35,13.37,-2.39,-15.16,126400,{"date":1455,"open":1456,"high":953,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",15.345,14.56,15.76,0.64,4.23,159100,{"date":1463,"open":1362,"high":1089,"low":1382,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",15.12,3.61,31.36,235500,{"date":1469,"open":1470,"high":427,"low":495,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-30",13.12,11.51,-1.61,-12.27,56900,{"date":1476,"open":650,"high":777,"low":1137,"close":1470,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1470},"2026-01-29",-0.98,-6.95,60700,{"date":1481,"open":1080,"high":1482,"low":1271,"close":933,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":933},"2026-01-28",15.38,-0.59,-4.02,39100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":635,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-27",15.36,15.52,13.65,14.69,-4.42,41700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":774,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":774},"2026-01-26",15.94,14.96,-0.57,-3.58,39000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1496,"change":1007,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1496},"2026-01-23",15.575,16.4,15.27,1.72,98700,{"date":1509,"open":1079,"high":1504,"low":1299,"close":1510,"change":115,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-22",15.67,-2,130900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-21",14.76,16.08,13.38,15.99,1.4,9.6,154000,{"date":1523,"open":1524,"high":745,"low":1422,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-20",14.88,14.59,-0.96,-6.17,49100,{"date":1530,"open":977,"high":746,"low":1399,"close":872,"change":964,"percent_change":831,"volume":1531,"transactions":9,"vwap":872},"2026-01-16",51200,{"date":1533,"open":1110,"high":746,"low":1244,"close":1534,"change":643,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-15",15.54,2.91,143800,{"date":1538,"open":1409,"high":785,"low":1123,"close":1539,"change":823,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-14",15.1,9.18,114000,{"date":1543,"open":1354,"high":1281,"low":425,"close":798,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":798},"2026-01-13",0.09,0.66,150300,{"date":1548,"open":1137,"high":1549,"low":309,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-12",13.74,0.95,7.43,76700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":515,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-09",13.14,13.251,12.53,12.79,-4.62,44300,{"date":1562,"open":815,"high":684,"low":1563,"close":1005,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1005},"2026-01-08",12.31,1.035,8.36,106400,{"date":1568,"open":1311,"high":1569,"low":1570,"close":806,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":806},"2026-01-07",13.545,12.25,-0.905,-6.81,64200,{"date":1575,"open":1220,"high":1576,"low":1577,"close":394,"change":1090,"percent_change":1578,"volume":1579,"transactions":9,"vwap":394},"2026-01-06",13.66,12.385,4.98,99900,{"date":1581,"open":850,"high":1582,"low":828,"close":992,"change":1295,"percent_change":1103,"volume":1583,"transactions":9,"vwap":992},"2026-01-05",13.97,369900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":822,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":822},"2026-01-02",8.23,14.449,4.26,50.18,1199900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1374,"transactions":9,"vwap":1596},"2025-12-31",8.13,8.566,7.561,8.49,0.275,3.35,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":825,"transactions":9,"vwap":1603},"2025-12-30",7.95,8.667,8.215,0.185,2.3,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1049,"volume":1612,"transactions":9,"vwap":1610},"2025-12-29",8.31,8.91,8.03,-0.11,82300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":832,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-26",7.57,8.33,7.32,8.14,6.96,59600,{"date":1622,"open":461,"high":1623,"low":461,"close":1624,"change":310,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-24",7.99,7.61,5.26,58400,{"date":1628,"open":1629,"high":1630,"low":686,"close":1631,"change":1325,"percent_change":1301,"volume":1632,"transactions":9,"vwap":1631},"2025-12-23",7.37,7.73,7.23,177900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1630,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1630},"2025-12-22",9.39,9.62,7.5,-1.7,-18.03,165300,{"date":1642,"open":1643,"high":597,"low":15,"close":1644,"change":635,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-19",10.09,9.43,-6.73,107700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-18",10.14,10.613,10,10.11,-0.05,-0.49,78300,{"date":1657,"open":283,"high":1658,"low":1659,"close":1659,"change":419,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-17",11.255,10.16,-9.2,97000,{"date":1663,"open":1664,"high":1665,"low":1161,"close":345,"change":675,"percent_change":1666,"volume":1667,"transactions":9,"vwap":345},"2025-12-16",11.29,11.55,-5.33,115000,{"date":1669,"open":1176,"high":723,"low":479,"close":1670,"change":80,"percent_change":498,"volume":1671,"transactions":9,"vwap":1670},"2025-12-15",11.82,185700,{"date":1673,"open":1674,"high":1294,"low":1674,"close":1220,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1220},"2025-12-12",12.45,0.205,1.65,338700,{"date":1679,"open":1680,"high":1681,"low":1161,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-11",10.91,14.54,12.405,1.275,11.46,493700,{"date":1687,"open":1652,"high":446,"low":1688,"close":890,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":890},"2025-12-10",10.1,0.41,3.82,401600,{"date":1693,"open":234,"high":1694,"low":597,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-09",11.73,10.72,-0.33,-2.99,409700,{"date":1700,"open":495,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-08",11.901,9.31,11.05,-2.05,-15.65,1252900,{"date":1708,"open":1709,"high":1238,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-05",12.57,10.33,13.1,-1.4,-9.66,2093100,{"date":1716,"open":1717,"high":24,"low":1718,"close":998,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":998},"2025-12-04",16.31,12.46,7.41,104.51,26546000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":156,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-03",6.44,7.15,6.07,7.09,-3.27,9470300,{"date":1731,"open":461,"high":1565,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-02",5.85,7.33,4.17,131.96,149473800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1653,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-01",3.26,3.27,3,3.16,-1.56,77000,{"date":1746,"open":86,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-28",3.64,2.95,3.21,0.078,2.49,127700,{"date":1754,"open":1755,"high":1756,"low":25,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-26",3.42,3.54,3.132,-0.366,-10.46,66733,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-25",3.6,3.228,3.498,-0.582,-14.26,97483,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-24",3.816,4.14,4.08,-1.008,-19.81,12117,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-21",4.808,5.24,4.736,5.088,0.408,8.72,11313,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",5.616,5.728,4.272,4.68,-0.936,-16.67,51225,{"date":1796,"open":1285,"high":1797,"low":1798,"close":1788,"change":367,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1788},"2025-11-19",6.024,5.48,-6.65,12400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-18",5.88,6.096,5.824,6.016,0.224,3.87,16250,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-17",6,6.472,5.624,5.792,-0.304,-4.99,12413,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1804,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1804},"2025-11-14",5.92,6.48,5.6,-0.064,-1.04,14113,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-13",6.72,6.8,6.08,6.16,-0.608,-8.98,16150,{"date":1837,"open":1838,"high":1839,"low":1822,"close":1840,"change":302,"percent_change":1483,"volume":1841,"transactions":9,"vwap":1840},"2025-11-12",6.832,7.04,6.768,8975,{"date":1843,"open":1844,"high":1845,"low":1829,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-11",6.936,7.104,6.808,-0.184,-2.63,12713,{"date":1851,"open":1619,"high":1852,"low":1118,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-10",7.272,6.992,0.048,0.69,12925,{"date":1858,"open":1619,"high":1859,"low":1829,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-07",7.328,6.944,-0.384,-5.24,33675,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1859,"change":1868,"percent_change":20,"volume":1869,"transactions":9,"vwap":1859},"2025-11-06",8.48,7.208,-0.416,133375,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":120,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-05",7.864,8.08,7.68,7.744,-1.53,11775,{"date":1879,"open":1880,"high":1873,"low":1874,"close":1872,"change":1824,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1872},"2025-11-04",7.76,-0.81,17475,{"date":1884,"open":1885,"high":1885,"low":1874,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-03",8.16,7.928,-0.232,-2.84,25225,{"date":1891,"open":1885,"high":1892,"low":1873,"close":1885,"change":634,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1885},"2025-10-31",8.256,-0.97,11863,{"date":1896,"open":1885,"high":1897,"low":1898,"close":1899,"change":525,"percent_change":525,"volume":1900,"transactions":9,"vwap":1899},"2025-10-30",8.32,8,8.24,29963,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1899,"change":156,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1899},"2025-10-29",8.56,8.104,-2.83,27013,{"date":1908,"open":1784,"high":1784,"low":1899,"close":1866,"change":156,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1866},"2025-10-28",-2.75,22338,{"date":1912,"open":1913,"high":1914,"low":1866,"close":1784,"change":808,"percent_change":471,"volume":1915,"transactions":9,"vwap":1784},"2025-10-27",8.64,8.8,24800,{"date":1917,"open":1903,"high":1784,"low":1866,"close":1903,"change":634,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1903},"2025-10-24",-0.93,35338,{"date":1921,"open":1913,"high":1922,"low":1866,"close":1913,"change":634,"percent_change":1417,"volume":1923,"transactions":9,"vwap":1913},"2025-10-23",8.96,38138,{"date":1925,"open":1922,"high":1926,"low":1903,"close":1784,"change":367,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1784},"2025-10-22",9.04,-4.39,23350,{"date":1930,"open":1931,"high":1932,"low":1926,"close":1933,"change":715,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-21",9.36,9.44,9.12,-1.72,40213,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-20",8.4,9.28,0.84,9.95,72500,{"date":1944,"open":1866,"high":1913,"low":1938,"close":1945,"change":120,"percent_change":1712,"volume":1946,"transactions":9,"vwap":1945},"2025-10-17",8.44,14700,{"date":1948,"open":1922,"high":1949,"low":1938,"close":1903,"change":367,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1903},"2025-10-16",9.08,-4.46,40925,{"date":1953,"open":1954,"high":1939,"low":1955,"close":1922,"change":367,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1922},"2025-10-15",9.2,8.88,-4.27,31050,{"date":1959,"open":1954,"high":1960,"low":1955,"close":1931,"change":634,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1931},"2025-10-14",9.52,-0.85,36975,{"date":1964,"open":1520,"high":1520,"low":1933,"close":1932,"change":358,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1932},"2025-10-13",5.36,43888,{"date":1968,"open":1969,"high":1651,"low":1922,"close":1922,"change":1825,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1922},"2025-10-10",9.84,-10.4,62338,{"date":1973,"open":1932,"high":1974,"low":1926,"close":1651,"change":398,"percent_change":1734,"volume":1975,"transactions":9,"vwap":1651},"2025-10-09",10.08,90825,{"date":1977,"open":1955,"high":1978,"low":1955,"close":1520,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1520},"2025-10-08",10.24,0.8,9.09,278638,{"date":1983,"open":1922,"high":1954,"low":1913,"close":1914,"change":115,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1914},"2025-10-07",-3.51,60513,{"date":1987,"open":1933,"high":1931,"low":1914,"close":1933,"change":398,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1933},"2025-10-06",4.59,174588,{"date":1991,"open":1784,"high":1914,"low":1903,"close":1784,"change":525,"percent_change":525,"volume":1992,"transactions":9,"vwap":1784},"2025-10-03",29650,{"date":1994,"open":1913,"high":1914,"low":1903,"close":1784,"change":525,"percent_change":525,"volume":1995,"transactions":9,"vwap":1784},"2025-10-02",24300,{"date":1997,"open":1913,"high":1955,"low":1913,"close":1784,"change":1183,"percent_change":1221,"volume":1998,"transactions":9,"vwap":1784},"2025-10-01",12850,{"date":2000,"open":1922,"high":2001,"low":1903,"close":1913,"change":367,"percent_change":1492,"volume":2002,"transactions":9,"vwap":1913},"2025-09-30",9,19213,{"date":2004,"open":1897,"high":1954,"low":1897,"close":1926,"change":398,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1926},"2025-09-29",4.63,83613,{"date":2008,"open":1903,"high":1913,"low":1885,"close":1913,"change":808,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1913},"2025-09-26",1.89,25838,{"date":2012,"open":1784,"high":1784,"low":1938,"close":1866,"change":634,"percent_change":1918,"volume":2013,"transactions":9,"vwap":1866},"2025-09-25",26875,{"date":2015,"open":1784,"high":1914,"low":1897,"close":1903,"change":634,"percent_change":1918,"volume":887,"transactions":9,"vwap":1903},"2025-09-24",{"date":2017,"open":1955,"high":1933,"low":1866,"close":1913,"change":367,"percent_change":1492,"volume":2018,"transactions":9,"vwap":1913},"2025-09-23",42075,{"date":2020,"open":1926,"high":1954,"low":1914,"close":1926,"change":1183,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1926},"2025-09-22",0.89,59325,{"date":2024,"open":1933,"high":1978,"low":1938,"close":1922,"change":1459,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1922},"2025-09-19",7.69,753225,{"date":2028,"open":1897,"high":2029,"low":1885,"close":1897,"change":808,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1897},"2025-09-18",8.68,1.96,29938,{"date":2033,"open":1914,"high":2034,"low":1898,"close":1885,"change":1259,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1885},"2025-09-17",8.848,-8.11,82325,{"date":2038,"open":1954,"high":1931,"low":1784,"close":1955,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1955},"2025-09-16",-0.56,-5.93,88688,{"date":2043,"open":1978,"high":1695,"low":1939,"close":1932,"change":715,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1932},"2025-09-15",-1.67,250125,{"date":2047,"open":1974,"high":1161,"low":1926,"close":1520,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1520},"2025-09-12",1.776,22.7,5014300,{"date":2052,"open":2053,"high":2054,"low":1118,"close":2055,"change":808,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-11",7.488,7.92,7.824,2.09,28475,{"date":2059,"open":1874,"high":2060,"low":2061,"close":2062,"change":1816,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-10",7.904,7.44,7.664,-3.82,29025,{"date":2066,"open":1898,"high":1873,"low":2067,"close":2068,"change":2069,"percent_change":100,"volume":2070,"transactions":9,"vwap":2068},"2025-09-09",7.776,7.968,-0.024,10875,{"date":2072,"open":1873,"high":1938,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-08",7.72,7.992,-0.168,-2.06,29663,{"date":2079,"open":1899,"high":2080,"low":2054,"close":1885,"change":367,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1885},"2025-09-05",8.536,-4.67,22100,{"date":2084,"open":1899,"high":1903,"low":1899,"close":1903,"change":808,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1903},"2025-09-04",1.9,17438,{"date":2088,"open":1897,"high":1903,"low":1885,"close":1938,"change":715,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1938},"2025-09-03",-1.87,26788,{"date":2092,"open":1903,"high":2093,"low":1945,"close":1903,"change":715,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1903},"2025-09-02",9.144,-1.83,31413,{"date":2097,"open":1938,"high":1784,"low":1885,"close":1784,"change":398,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1784},"2025-08-29",4.81,46863,{"date":2101,"open":1899,"high":1938,"low":1885,"close":1897,"change":634,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1897},"2025-08-28",-0.95,20625,{"date":2105,"open":1938,"high":1945,"low":2106,"close":1938,"change":525,"percent_change":525,"volume":2107,"transactions":9,"vwap":1938},"2025-08-27",8.12,26775,{"date":2109,"open":1885,"high":1938,"low":1898,"close":1938,"change":590,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1938},"2025-08-26",2.94,56950,{"date":2113,"open":1903,"high":1903,"low":2114,"close":1885,"change":105,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1885},"2025-08-25",7.84,-5.56,40138,{"date":2118,"open":1897,"high":1784,"low":1897,"close":1913,"change":808,"percent_change":2009,"volume":2119,"transactions":9,"vwap":1913},"2025-08-22",29463,{"date":2121,"open":1914,"high":1914,"low":1897,"close":1866,"change":156,"percent_change":1909,"volume":1826,"transactions":9,"vwap":1866},"2025-08-21",{"date":2123,"open":1885,"high":1784,"low":1873,"close":1784,"change":358,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1784},"2025-08-20",5.83,40613,{"date":2127,"open":1784,"high":1784,"low":2128,"close":1899,"change":525,"percent_change":525,"volume":2129,"transactions":9,"vwap":1899},"2025-08-19",7.848,64850,{"date":2131,"open":1945,"high":1784,"low":2106,"close":1899,"change":2039,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1899},"2025-08-18",-6.36,53513,{"date":2135,"open":1784,"high":2136,"low":1866,"close":1914,"change":715,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1914},"2025-08-15",9.32,-1.79,78950,{"date":2140,"open":1873,"high":2141,"low":1873,"close":1922,"change":2142,"percent_change":457,"volume":2143,"transactions":9,"vwap":1922},"2025-08-14",9.76,0.88,381538,{"date":2145,"open":1873,"high":2146,"low":2114,"close":1873,"change":525,"percent_change":525,"volume":2147,"transactions":9,"vwap":1873},"2025-08-13",8.392,64475,{"date":2149,"open":1898,"high":1885,"low":2150,"close":1873,"change":715,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1873},"2025-08-12",7.624,-1.94,45238,{"date":2154,"open":1866,"high":1784,"low":2155,"close":1899,"change":2039,"percent_change":2132,"volume":2156,"transactions":9,"vwap":1899},"2025-08-11",7.6,93675,{"date":2158,"open":1914,"high":1954,"low":1903,"close":1914,"change":105,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1914},"2025-08-08",-5.17,58800,{"date":2162,"open":1922,"high":2163,"low":1955,"close":1939,"change":1183,"percent_change":581,"volume":2164,"transactions":9,"vwap":1939},"2025-08-07",9.68,77138,{"date":2166,"open":1955,"high":1932,"low":1903,"close":1954,"change":634,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1954},"2025-08-06",-0.86,53788,{"date":2170,"open":1954,"high":2171,"low":1949,"close":1939,"change":156,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1939},"2025-08-05",9.712,-2.52,82763,{"date":2175,"open":1903,"high":1520,"low":1938,"close":1960,"change":1979,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1960},"2025-08-04",9.17,167413,{"date":2179,"open":1954,"high":2180,"low":1913,"close":1784,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1784},"2025-08-01",9.96,-1.28,-12.8,108825,{"date":2185,"open":1974,"high":337,"low":2163,"close":1651,"change":634,"percent_change":80,"volume":2186,"transactions":9,"vwap":1651},"2025-07-31",148413,{"date":2188,"open":355,"high":2189,"low":1651,"close":1974,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1974},"2025-07-30",11.672,-1.6,-13.7,160175,{"date":2194,"open":1228,"high":922,"low":309,"close":1228,"change":1183,"percent_change":1855,"volume":2195,"transactions":9,"vwap":1228},"2025-07-29",452725,{"date":2197,"open":883,"high":396,"low":1161,"close":309,"change":1259,"percent_change":2198,"volume":2199,"transactions":9,"vwap":309},"2025-07-28",-5.84,197113,{"date":2201,"open":1161,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-25",12.72,10.48,12.32,1.2,10.79,419838,{"date":2209,"open":2210,"high":2211,"low":468,"close":896,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":896},"2025-07-24",13.04,13.68,-3.92,-26.06,552925,{"date":2216,"open":673,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-23",19.6,12.48,15.04,3.44,29.66,7989100,{"date":2224,"open":1938,"high":1497,"low":1885,"close":309,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":309},"2025-07-22",4.336,59.69,14628463,{"date":2229,"open":2074,"high":1898,"low":1830,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-21",7.264,-0.728,-9.11,100588,{"date":2235,"open":2236,"high":1899,"low":2237,"close":2074,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2074},"2025-07-18",7.56,7.248,0.232,2.99,100113,{"date":2242,"open":1903,"high":1903,"low":2243,"close":1880,"change":664,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1880},"2025-07-17",7.728,-7.62,130763,{"date":2247,"open":2248,"high":1938,"low":2249,"close":1938,"change":1183,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1938},"2025-07-16",7.36,6.856,0.96,554350,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1897,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1897},"2025-07-15",6.68,10.64,6.52,2.864,52.49,15113938,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":348,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-14",5.592,5.632,5.28,5.456,-3.54,48338,{"date":2269,"open":1823,"high":879,"low":2270,"close":2271,"change":2272,"percent_change":1074,"volume":2273,"transactions":9,"vwap":2271},"2025-07-11",5.52,5.656,-0.072,11900,{"date":2275,"open":2276,"high":2277,"low":2265,"close":1789,"change":2278,"percent_change":724,"volume":2279,"transactions":9,"vwap":1789},"2025-07-10",5.536,5.76,0.024,16000,{"date":2281,"open":1823,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":1404,"volume":2285,"transactions":9,"vwap":2282},"2025-07-09",5.704,5.448,-0.008,28813,{"date":2287,"open":2270,"high":2288,"low":2270,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-08",5.84,5.712,0.144,2.59,26025,{"date":2294,"open":2295,"high":1823,"low":2296,"close":2297,"change":1824,"percent_change":561,"volume":2298,"transactions":9,"vwap":2297},"2025-07-07",5.56,5.44,5.568,14900,{"date":2300,"open":2288,"high":2288,"low":2270,"close":2263,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2263},"2025-07-03",-0.128,-2.22,21513,{"date":2305,"open":1823,"high":2306,"low":1823,"close":2277,"change":2307,"percent_change":1189,"volume":2308,"transactions":9,"vwap":2277},"2025-07-02",5.768,-0.032,21288,{"date":2310,"open":1823,"high":2311,"low":2270,"close":1815,"change":120,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1815},"2025-07-01",5.8,-2.03,14088,{"date":2315,"open":2277,"high":2316,"low":1823,"close":2316,"change":525,"percent_change":525,"volume":2317,"transactions":9,"vwap":2316},"2025-06-30",5.912,25950,{"date":2319,"open":2306,"high":1831,"low":2282,"close":2316,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2316},"2025-06-27",0.272,4.82,58125,{"date":2324,"open":2270,"high":2311,"low":2296,"close":2325,"change":348,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-26",5.64,-3.42,23788,{"date":2329,"open":2288,"high":1821,"low":1798,"close":2288,"change":1183,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2288},"2025-06-25",1.39,24450,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2277,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2277},"2025-06-24",5.304,5.864,0.256,4.65,32750,{"date":2340,"open":1823,"high":2341,"low":2334,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-23",5.832,5.504,-0.328,-5.62,42888,{"date":2347,"open":2348,"high":1831,"low":2349,"close":2341,"change":1887,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2341},"2025-06-20",6.032,5.688,-3.83,39800,{"date":2353,"open":2354,"high":2355,"low":2349,"close":2356,"change":2343,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-18",6.216,6.32,6.064,-5.13,69788,{"date":2360,"open":1813,"high":1813,"low":1831,"close":2361,"change":2069,"percent_change":625,"volume":2362,"transactions":9,"vwap":2361},"2025-06-17",6.392,42863,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2365,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2365},"2025-06-16",6.416,6.648,6.344,-0.264,-3.95,77638,{"date":2372,"open":2373,"high":1898,"low":2374,"close":2254,"change":79,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2254},"2025-06-13",7.752,6.528,-21.96,227138,{"date":2378,"open":2379,"high":468,"low":2380,"close":1903,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1903},"2025-06-12",6.704,6.568,2.16,33.75,6383738,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2386,"change":2272,"percent_change":1041,"volume":2389,"transactions":9,"vwap":2386},"2025-06-11",6.4,6.64,6.256,74938,{"date":2391,"open":1822,"high":2392,"low":2386,"close":1813,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1813},"2025-06-10",6.688,-0.224,-3.35,45163,{"date":2397,"open":2386,"high":2398,"low":2386,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-09",7.12,6.696,0.264,4.1,70838,{"date":2404,"open":2374,"high":2405,"low":2386,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-06",6.904,6.432,-0.336,-4.96,44938,{"date":2411,"open":1830,"high":2412,"low":2413,"close":1840,"change":2414,"percent_change":2415,"volume":1560,"transactions":9,"vwap":1840},"2025-06-05",7.024,6.56,-0.352,-4.94,{"date":2417,"open":2388,"high":2398,"low":2388,"close":2398,"change":1459,"percent_change":195,"volume":2418,"transactions":9,"vwap":2398},"2025-06-04",95425,{"date":2420,"open":1832,"high":2398,"low":1832,"close":1822,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1822},"2025-06-03",0.328,5.33,145288,{"date":2425,"open":2426,"high":2054,"low":1806,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-06-02",7.2,6.152,-1.152,-15.77,287075,{"date":2432,"open":1969,"high":2433,"low":2426,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-30",9.92,7.304,-2.696,-26.96,386325,{"date":2439,"open":1659,"high":1159,"low":1955,"close":1651,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1651},"2025-05-29",1.76,21.36,3966138,{"date":2444,"open":1812,"high":807,"low":1823,"close":1899,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1899},"2025-05-28",3.072,59.44,6483463,{"date":2449,"open":2114,"high":2114,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-27",4.4,5.168,-0.832,-13.87,246750,{"date":2456,"open":1898,"high":1898,"low":1812,"close":1812,"change":1511,"percent_change":2457,"volume":2458,"transactions":9,"vwap":1812},"2025-05-23",-25,264078,{"date":2460,"open":1651,"high":1651,"low":1898,"close":1898,"change":1511,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1898},"2025-05-22",-20,212830,{"date":2464,"open":393,"high":393,"low":1651,"close":1651,"change":525,"percent_change":525,"volume":2465,"transactions":9,"vwap":1651},"2025-05-21",368429,{"date":2467,"open":673,"high":673,"low":1651,"close":1651,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1651},"2025-05-20",-4,-28.57,234146,{"date":2472,"open":673,"high":1089,"low":393,"close":673,"change":525,"percent_change":525,"volume":2473,"transactions":9,"vwap":673},"2025-05-19",390405,{"date":2475,"open":1089,"high":1089,"low":393,"close":673,"change":2468,"percent_change":2476,"volume":2477,"transactions":9,"vwap":673},"2025-05-16",-22.22,176004,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-15",22,18,-8,-30.77,214859,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-14",32,38,24,26,-32,-55.17,204644,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-13",64,66,56,58,-642,-91.71,121485,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-12",800,838,686,700,-50,-6.67,38049,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-09",790,886,734,750,-432,-36.55,10234,{"date":2522,"open":2523,"high":2524,"low":341,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-08",1240,1404,1182,-126,-9.63,1062,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-07",1400,1690,1022,1308,-210,-13.83,1842,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-06",2142,2260,1334,1518,-762,-33.42,2190,{"date":2548,"open":2549,"high":176,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-05",2400,1816,2280,260,12.87,20078,{"date":2556,"open":2557,"high":2558,"low":2533,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-02",1046,2380,2020,1514,299.21,180404,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-05-01",580,494,506,-114,-18.39,1171,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1812,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-04-30",610,638,562,620,0.98,75,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-04-29",608,648,600,614,-14,-2.23,179,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-04-28",642,666,618,628,-52,-7.65,157,{"date":180,"open":601,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},718,622,680,20,3.03,2382]