[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRPO":3,"homepage-market-summary":31,"stock-historical-PRPO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRPO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Precipio, Inc. Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","Precipio Inc is a healthcare biotechnology company focused on cancer diagnostics. Its objective is to enhance diagnostic accuracy & accessibility while building a sustainable business model that supports ongoing innovation. The company operates Clinical Laboratory Improvement Amendments laboratories in both New Haven, Connecticut, & Omaha, Nebraska, providing essential blood cancer diagnostics to office-based oncologists in many states nationwide. The company operates in a single segment, which includes two divisions: the Pathology Services Division & the Products Division. The Pathology Services provides specialized cancer diagnostic testing services. The pathology services division specializes in diagnostic testing focused mainly on hematologic cancers.","71","New Haven, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.52,22.95,24.03,22.935,23.45,0.07,0.3,66433.28016,3389,23.4085,33.63,16.4,49056.39700599602,41.3,2329,{"status":32,"indices":33,"watchlist":75,"sectors":97,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":21,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.51,37768,13785355.648505,290.05,"2025-04-25",[183,184,194,204,215,226,237,247,258,268,279,289,300,311,322,331,342,353,363,374,384,394,404,414,425,435,446,457,467,477,488,499,510,519,529,539,550,558,566,576,587,597,607,618,624,635,645,655,663,672,680,689,698,706,716,725,732,743,750,756,763,770,776,784,793,798,805,812,819,828,835,843,852,861,870,876,884,891,897,904,912,917,923,929,934,941,948,957,964,969,976,982,988,995,999,1006,1013,1020,1028,1037,1043,1050,1056,1064,1072,1079,1087,1095,1104,1110,1117,1125,1133,1141,1148,1156,1165,1174,1183,1189,1198,1205,1210,1217,1224,1231,1237,1242,1247,1255,1262,1269,1275,1282,1290,1297,1305,1309,1316,1324,1330,1336,1344,1349,1355,1363,1369,1373,1379,1385,1390,1397,1402,1410,1415,1421,1427,1433,1438,1446,1449,1455,1461,1466,1472,1477,1485,1493,1500,1507,1513,1520,1525,1534,1541,1547,1552,1557,1563,1571,1577,1583,1587,1591,1597,1605,1612,1619,1626,1633,1636,1640,1646,1650,1654,1660,1664,1672,1676,1680,1688,1694,1700,1706,1712,1717,1724,1731,1737,1741,1746,1751,1753,1757,1763,1768,1771,1776,1782,1787,1792,1799,1807,1813,1820,1826,1831,1839,1845,1852,1859,1867,1871,1877,1884,1891,1897,1901,1908,1915,1921,1928,1935,1941,1947,1954,1961,1968,1974,1982,1989,1996,2004,2010,2016,2022,2029,2037,2045,2053,2059,2068,2073,2079,2086,2090,2097,2103,2108,2114,2121,2126,2134,2141,2149,2155,2162,2170,2176,2180,2187,2194,2199,2204,2208,2212,2221,2224,2228,2234,2240,2247,2252,2259,2268,2272,2277,2283,2287,2292,2298,2302,2307,2311,2315,2321,2326,2332,2337,2344,2352,2358,2363,2368,2376,2383,2391,2398,2406,2412,2415,2423,2431,2439,2444,2450,2457,2463,2467,2471,2478,2484,2490,2494,2501,2507,2511,2518,2525,2531,2539,2547,2552,2556,2564,2571,2575,2582,2591,2598,2606,2614,2622,2629,2635,2640,2648,2654,2662,2668,2674,2681,2689,2695,2702],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24,24.2722,23.3,-0.55,-2.29,18163.7641,1879,23.7926,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.105,24.12,22.9,0.87,3.76,43474.6242,3428,23.532,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",22.96,23.95,22.875,23.13,0.4,1.76,22695.0742,2315,23.4639,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",23.79,23.83,22.45,22.73,-0.95,-4.01,13858.0742,2292,23.1876,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",23.72,24.2295,23.63,23.68,0.1,0.42,74242.85794,4763,23.8385,{"date":238,"open":239,"high":240,"low":198,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",23.705,23.75,23.58,-0.53,-2.2,63080.040781,3244,23.4185,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",23.47,24.36,23.26,24.11,0.46,1.95,72396.0742,2519,24.0064,{"date":259,"open":260,"high":261,"low":20,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",24.33,24.62,23.65,-0.82,-3.35,52306.2742,2328,24.0687,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",23.87,24.72,23.225,24.47,0.63,2.64,58204.0742,3020,23.9994,{"date":280,"open":281,"high":282,"low":241,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",26.22,26.31,23.84,-2.425,-9.23,39744.0742,2537,24.8803,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",26.39,27.035,26.11,26.265,-0.525,-1.96,80490.4062,1686,26.4447,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",26.5,26.8,26,26.79,0.33,1.25,138389.0742,2617,26.3494,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",26.38,26.4825,25.74,26.46,0.02,0.08,192263.0742,9843,26.1376,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":39,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",26.9795,26.09,26.44,-0.83,406720.0742,31985,26.4913,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",27.175,27.19,25.72,26.66,-0.5,-1.84,39085.9952,1177,26.2372,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",27.23,27.71,26.53,27.16,-0.07,-0.26,111001.85156,3569,27.2732,{"date":354,"open":355,"high":356,"low":357,"close":344,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",27.2,27.72,26.9,-0.09,-0.33,62640.653341,1280,27.1059,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",27.03,28,26.25,27.32,0.41,1.52,89109.8827,2311,27.2784,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",25.21,27.405,26.91,1.31,5.12,236331.934312,8203,26.2006,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",27.1,25.495,25.6,-1.65,-6.06,132821.122564,4559,26.399,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":189,"volume":401,"transactions":402,"vwap":403},"2026-09-08",26.87,27.8,25.63,27.25,-0.15,304056.257038,23507,26.5581,{"date":405,"open":293,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",27.9,24.48,27.4,1.28,4.9,114537.618052,2414,26.2485,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",27.67,27.96,25.91,26.12,-1.38,-5.02,423788.382512,34849,27.097,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":221,"volume":432,"transactions":433,"vwap":434},"2026-09-02",27.93,28.16,26.77,27.5,-0.265,237045.72256,7323,27.4082,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",27.41,28.8,27.06,27.765,0.075,0.27,211238.2742,10238,28.0401,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",28.85,29.905,27.27,27.69,-1.16,-4.02,94495.9802,3181,28.2091,{"date":458,"open":459,"high":460,"low":461,"close":448,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",29.38,30.55,28.6,-0.44,-1.5,205151.644558,6122,29.4936,{"date":468,"open":469,"high":470,"low":448,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",30.3,30.39,29.29,-1.115,-3.67,36685.4742,1121,29.5073,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",30.43,32.57,29.57,30.405,-0.445,-1.44,91032.2891,2654,30.6652,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",30.96,31.82,30.07,30.85,-0.27,-0.87,258273.22055,38672,30.9974,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",30.45,31.41,29.54,31.12,0.67,2.2,29686.126895,1592,30.527,{"date":511,"open":512,"high":501,"low":513,"close":501,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",29.48,27.0001,1.02,3.47,69645.018,3254,28.9296,{"date":520,"open":521,"high":522,"low":386,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",27.76,29.6,29.43,1.58,5.67,364879.769739,52059,28.0311,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",25.01,27.85,24.63,3.16,12.8,89864.744626,2085,26.3981,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",24.05,25.64,23.9,24.69,0.79,3.31,331443.71182,30684,24.4856,{"date":551,"open":552,"high":553,"low":206,"close":543,"change":210,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",23.15,26.75,1.7,49662.675445,1555,24.8255,{"date":559,"open":560,"high":407,"low":561,"close":562,"change":563,"percent_change":307,"volume":564,"transactions":517,"vwap":565},"2026-08-14",23.24,22.52,23.5,0.29,75806.328027,23.3644,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":505,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",22.89,23.415,22.23,23.21,2.97,411275.907173,26797,22.7197,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",23.01,23.02,21.48,22.54,0.19,0.85,86459.018,3375,22.0923,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":162,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",22.65,23.555,21.76,22.35,-1.11,61485.018,2520,22.8718,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",23.76,24.245,22.6,-1.37,-5.72,246845.56085,10119,23.6648,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",23.49,25.04,23.335,23.97,0.51,2.17,62781.718,2178,24.2225,{"date":619,"open":228,"high":228,"low":601,"close":620,"change":145,"percent_change":358,"volume":621,"transactions":622,"vwap":623},"2026-08-06",23.46,39711.077542,1341,23.0888,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",22.75,23.6,22.6075,23.48,0.73,3.21,5175.168,236,22.8576,{"date":636,"open":637,"high":638,"low":639,"close":626,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",22.46,22.77,21.85,0.62,2.8,32862.541,1547,22.314,{"date":646,"open":647,"high":611,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",21.64,21.5,22.13,0.48,2.22,113175.239562,3016,22.6055,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":253,"percent_change":614,"volume":660,"transactions":661,"vwap":662},"2026-07-31",21.19,21.65,20.2,21130.13257,577,20.7968,{"date":664,"open":665,"high":666,"low":667,"close":657,"change":53,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",22.1,22.5,19.22,-3.02,148983.857455,3163,20.6861,{"date":673,"open":674,"high":188,"low":675,"close":639,"change":263,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",22.67,21.58,-3.62,117556.483257,3089,22.7166,{"date":681,"open":682,"high":683,"low":684,"close":674,"change":162,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",22.92,23.59,22.51,-1.09,86125.172954,2978,23.0764,{"date":690,"open":599,"high":691,"low":692,"close":682,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",24.1,22.55,-0.76,-3.21,187180.840406,4668,23.3487,{"date":699,"open":568,"high":700,"low":666,"close":231,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",23.915,0.8,3.5,38466.383563,1258,23.0811,{"date":707,"open":708,"high":709,"low":684,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",23.7,23.73,22.88,-0.6,-2.56,94205.65767,1589,23.0272,{"date":717,"open":718,"high":719,"low":720,"close":629,"change":39,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",24.5,24.75,22.57,-0.93,254918.3805,5301,23.3335,{"date":726,"open":727,"high":728,"low":17,"close":708,"change":22,"percent_change":409,"volume":729,"transactions":730,"vwap":731},"2026-07-21",23.25,24.55,85145.005943,2300,23.9896,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",24.4,24.7,22.8,23.4,-1.24,-5.03,109126.96768,3134,23.4793,{"date":744,"open":231,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-17",24.64,23.1,0.96,4.05,108300,{"date":751,"open":376,"high":752,"low":560,"close":231,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":231},"2026-07-16",25.785,-1.56,-6.18,193600,{"date":757,"open":578,"high":758,"low":17,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",25.59,25.24,2.04,8.79,170500,{"date":764,"open":601,"high":765,"low":601,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",24.56,23.2,-0.8,-3.33,100800,{"date":771,"open":772,"high":315,"low":562,"close":186,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":186},"2026-07-13",24.3,0.2,0.84,121300,{"date":777,"open":302,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",27.13,23.16,23.8,-2.68,-10.12,143300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",26.27,26.64,25.25,26.48,0.36,1.38,152100,{"date":794,"open":795,"high":357,"low":240,"close":419,"change":796,"percent_change":253,"volume":797,"transactions":9,"vwap":419},"2026-07-08",25.5,0.12,45600,{"date":799,"open":800,"high":801,"low":800,"close":304,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":304},"2026-07-07",22.66,26.21,0.74,2.93,33800,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",24.65,25.26,24.29,0,62600,{"date":813,"open":814,"high":815,"low":816,"close":808,"change":306,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-07-02",25.293,25.365,22.76,1.32,6900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",25.09,25.94,22.26,24.93,0.17,0.69,12700,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":650,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",23.86,24.98,24.76,1.98,16200,{"date":836,"open":837,"high":734,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",23.89,23.74,24.28,0.97,4.16,5300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",22.49,23.71,22,23.31,0.905,4.04,54300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",23.065001,23.398,22.17,22.405,-0.557,-2.43,18400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",23.17,23.755,22.42,22.962,-0.238,-1.03,26400,{"date":871,"open":571,"high":872,"low":816,"close":766,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":766},"2026-06-23",23.99,-0.045,-0.19,74300,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-06-22",22.48,23.245,22.31,0.795,3.54,17000,{"date":885,"open":886,"high":887,"low":888,"close":219,"change":889,"percent_change":210,"volume":890,"transactions":9,"vwap":219},"2026-06-18",22.4,22.916,22.14,0.09,38800,{"date":892,"open":847,"high":17,"low":893,"close":894,"change":895,"percent_change":72,"volume":896,"transactions":9,"vwap":894},"2026-06-17",21.372,22.36,0.105,34500,{"date":898,"open":899,"high":900,"low":847,"close":901,"change":902,"percent_change":263,"volume":903,"transactions":9,"vwap":901},"2026-06-16",22.135,22.883,22.255,-0.185,58800,{"date":905,"open":906,"high":17,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",21.88,21.8,22.44,0.34,1.54,13100,{"date":913,"open":914,"high":209,"low":914,"close":665,"change":242,"percent_change":915,"volume":916,"transactions":9,"vwap":665},"2026-06-12",21.901,-2.34,24800,{"date":918,"open":919,"high":863,"low":919,"close":920,"change":318,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",22.145,22.63,0.35,12300,{"date":924,"open":925,"high":926,"low":927,"close":692,"change":95,"percent_change":928,"volume":911,"transactions":9,"vwap":692},"2026-06-10",23.275,23.41,22.01,-3.3,{"date":930,"open":629,"high":772,"low":198,"close":931,"change":932,"percent_change":933,"volume":916,"transactions":9,"vwap":931},"2026-06-09",23.32,0.32,1.39,{"date":935,"open":240,"high":936,"low":626,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",23.94,23,-0.49,-2.09,39300,{"date":942,"open":609,"high":943,"low":944,"close":609,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":609},"2026-06-05",23.925,22.87,0.13,0.56,22900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",24.24,24.25,23.213,23.36,-0.68,-2.83,22800,{"date":958,"open":206,"high":252,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",22.28,24.040001,1.56,6.94,62100,{"date":965,"open":966,"high":691,"low":927,"close":878,"change":967,"percent_change":39,"volume":968,"transactions":9,"vwap":878},"2026-06-02",22.29,-0.05,65800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":494,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-01",23.14,21.67,22.53,-1.18,23900,{"date":977,"open":683,"high":978,"low":736,"close":736,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":736},"2026-05-29",24.21,-0.54,-2.31,30300,{"date":983,"open":186,"high":984,"low":985,"close":985,"change":46,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",25,23.34,-0.89,33300,{"date":989,"open":872,"high":990,"low":991,"close":992,"change":162,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",24.705,23.44,23.55,-1.05,39900,{"date":996,"open":780,"high":735,"low":997,"close":780,"change":810,"percent_change":810,"volume":998,"transactions":9,"vwap":780},"2026-05-26",22.83,43300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":780,"change":693,"percent_change":1004,"volume":1005,"transactions":9,"vwap":780},"2026-05-22",25.31,25.535,23.789,-3.09,21100,{"date":1007,"open":1008,"high":388,"low":1009,"close":765,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":765},"2026-05-21",24.59,24.125,0.5,2.08,21000,{"date":1014,"open":807,"high":1015,"low":16,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",25.43,24.059999,-0.62,-2.51,31500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":431,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-19",24.66,26.6,23.965,24.68,-1.06,59100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",25.52,26.7,24.73,24.945,-1.095,-4.21,49100,{"date":1038,"open":366,"high":366,"low":1039,"close":1040,"change":712,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",24.605,26.040001,-8.95,41500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":461,"change":1048,"percent_change":150,"volume":1049,"transactions":9,"vwap":461},"2026-05-14",28.1,29.7,27.75,-0.1,26100,{"date":1051,"open":1052,"high":1053,"low":430,"close":1054,"change":317,"percent_change":21,"volume":1055,"transactions":9,"vwap":1054},"2026-05-13",28.98,29.08,28.7,50400,{"date":1057,"open":1058,"high":1059,"low":366,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-12",28.19,28.78,28.68,0.215,0.76,16800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",29.92,27.57,28.465,-1.345,-4.51,33500,{"date":1073,"open":501,"high":501,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",29.395,29.81,-0.59,-1.94,20900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":233,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-07",30.25,31,29.27,30.4,1.4,13600,{"date":1088,"open":1089,"high":26,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",32.5,29.5,29.98,-2.39,-7.38,34400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",29.3,32.65,26.18,32.37,2.67,8.99,47600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1046,"change":738,"percent_change":222,"volume":1109,"transactions":9,"vwap":1046},"2026-05-04",30.42,30.695,29.165,27800,{"date":1111,"open":1112,"high":1113,"low":1075,"close":1114,"change":1115,"percent_change":945,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",31.27,32.0079994,30.94,0.04,55300,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",29.66,31.973,30.9,1.1,3.69,46400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1055,"transactions":9,"vwap":1130},"2026-04-29",31.19,31.75,29.14,29.8,-1.95,-6.14,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1128,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1128},"2026-04-28",30.91,32.395,29.83,1.05,3.42,88900,{"date":1142,"open":1143,"high":1082,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-27",28.23,30.7,2.705,9.66,55000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-24",27.34,28.040001,27.995,0.965,3.57,15500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",27.89,28.12,26.95,27.030001,-0.96,-3.43,43600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",26.395,28.29,25.721,27.99,1.415,5.32,49800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",27.95,28.205,26.252,26.575,-1.575,-5.6,27600,{"date":1184,"open":1185,"high":1186,"low":1176,"close":1187,"change":400,"percent_change":242,"volume":1188,"transactions":9,"vwap":1187},"2026-04-20",28.02,28.65,28.15,32600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",28.82,29.23,28.225,28.3,-0.7,-2.41,13500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":938,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",29.49,28.57,29,-1.66,8100,{"date":1206,"open":1207,"high":1130,"low":1207,"close":1200,"change":1208,"percent_change":515,"volume":1209,"transactions":9,"vwap":1200},"2026-04-15",28.25,0.99,10200,{"date":1211,"open":1212,"high":1202,"low":366,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",28.059999,28.5,0.45,1.6,15900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":701,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-13",26.215,28.049999,25.92,2.94,17400,{"date":1225,"open":1226,"high":428,"low":1227,"close":399,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":399},"2026-04-10",27.82,26.056,-0.57,-2.05,52400,{"date":1232,"open":1233,"high":1226,"low":1161,"close":1226,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1226},"2026-04-09",27.62,-0.08,-0.29,9400,{"date":1238,"open":1239,"high":1239,"low":1240,"close":406,"change":711,"percent_change":1241,"volume":911,"transactions":9,"vwap":406},"2026-04-08",28.84,26.86,-2.11,{"date":1243,"open":1244,"high":1213,"low":1244,"close":1213,"change":1245,"percent_change":1246,"volume":1071,"transactions":9,"vwap":1213},"2026-04-07",25.96,2.52,9.7,{"date":1248,"open":1249,"high":1250,"low":719,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",25.2,27.17,25.98,0.58,2.28,53600,{"date":1256,"open":978,"high":1257,"low":240,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-02",25.56,25.4,0.665,2.69,40200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":431,"percent_change":1026,"volume":1268,"transactions":9,"vwap":1267},"2026-04-01",24.81,26.58,24.6,24.735,107100,{"date":1270,"open":1271,"high":984,"low":239,"close":984,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":984},"2026-03-31",24.31,1.105,4.62,11900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",25.735,23.895,-2.075,-7.99,10100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1228,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",26.85,27.185,25.455,25.97,-2.15,22400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1195,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-26",27.12,27.66,26.54,-2.57,65500,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-25",26.72,29.059999,27.24,0.64,2.41,88100,{"date":1306,"open":1284,"high":334,"low":1023,"close":1023,"change":359,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1023},"2026-03-24",-1.23,7700,{"date":1310,"open":1311,"high":1312,"low":553,"close":1313,"change":221,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-23",27.3,28.4,26.93,-3.41,18900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2026-03-20",27.01,27.88,27,0.95,3.53,19000,{"date":1325,"open":1143,"high":1326,"low":1240,"close":1313,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1313},"2026-03-19",28.94,-1.63,-5.71,23000,{"date":1331,"open":1332,"high":1090,"low":1058,"close":1333,"change":81,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-18",28.69,28.56,-2.69,12200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2026-03-17",28.354,29.35,27.35,1.85,6.73,18300,{"date":1345,"open":1346,"high":1168,"low":1347,"close":430,"change":1302,"percent_change":1348,"volume":1308,"transactions":9,"vwap":430},"2026-03-16",27.37,27.11,2.38,{"date":1350,"open":1351,"high":461,"low":1240,"close":1240,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1240},"2026-03-13",28.31,-1.915,-6.66,13400,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",29.53,27.782,28.775,0.805,2.88,13200,{"date":1364,"open":326,"high":366,"low":326,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",27.97,1.47,5.55,12600,{"date":1370,"open":1371,"high":357,"low":1372,"close":302,"change":583,"percent_change":546,"volume":1019,"transactions":9,"vwap":302},"2026-03-10",26.1,25.75,{"date":1374,"open":1023,"high":1023,"low":1375,"close":1376,"change":1377,"percent_change":768,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",24.715,25.65,-0.884,64800,{"date":1380,"open":1023,"high":1023,"low":304,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-06",26.534,0.014,0.05,10400,{"date":1386,"open":398,"high":1320,"low":398,"close":1387,"change":1388,"percent_change":452,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",26.52,-0.31,9800,{"date":1391,"open":1392,"high":1320,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",24.87,26.83,1.67,6.64,14600,{"date":1398,"open":832,"high":795,"low":1271,"close":1399,"change":650,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-03",25.16,1.94,23600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1025,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1025},"2026-03-02",24.08,24.805,23.11,0.6,2.49,18700,{"date":1411,"open":198,"high":1404,"low":198,"close":1404,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-02-27",-0.215,-0.88,18500,{"date":1416,"open":682,"high":1417,"low":682,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-26",24.295,1.565,6.89,12000,{"date":1422,"open":1423,"high":544,"low":880,"close":220,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":220},"2026-02-25",23.81,-0.92,-3.89,21400,{"date":1428,"open":1429,"high":1429,"low":1430,"close":262,"change":974,"percent_change":1431,"volume":1432,"transactions":9,"vwap":262},"2026-02-24",25.23,23.54,-4.75,36100,{"date":1434,"open":795,"high":795,"low":1435,"close":1436,"change":242,"percent_change":939,"volume":1437,"transactions":9,"vwap":1436},"2026-02-23",24.402,24.83,10600,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-20",23.61,25.46,25.36,1.75,7.41,14300,{"date":1447,"open":543,"high":186,"low":1440,"close":1440,"change":46,"percent_change":1413,"volume":1448,"transactions":9,"vwap":1440},"2026-02-19",10000,{"date":1450,"open":1451,"high":772,"low":1451,"close":1452,"change":932,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-18",21.745,23.82,1.36,36700,{"date":1456,"open":562,"high":1457,"low":1458,"close":562,"change":1459,"percent_change":72,"volume":1460,"transactions":9,"vwap":562},"2026-02-17",24.196,23.059999,0.11,31400,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":840,"percent_change":1465,"volume":1401,"transactions":9,"vwap":1464},"2026-02-13",22.2,23.39,4.33,{"date":1467,"open":1468,"high":1469,"low":648,"close":865,"change":1470,"percent_change":1471,"volume":1223,"transactions":9,"vwap":865},"2026-02-12",22.049999,22.94,0.92,4.28,{"date":1473,"open":1474,"high":665,"low":1475,"close":648,"change":306,"percent_change":961,"volume":1476,"transactions":9,"vwap":648},"2026-02-11",21.189,21,7600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-10",19.56,21.32,21.17,1.37,6.92,26800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":349,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-09",20.42,20.76,19.52,19.8,-1.3,32700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1388,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-06",21.87,20,20.059999,-1.52,9100,{"date":1501,"open":674,"high":562,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-05",19.86,20.37,-2.35,-10.34,15300,{"date":1508,"open":206,"high":960,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-04",22.72,-1.529,-6.31,22700,{"date":1514,"open":1515,"high":951,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-03",22.25,24.249,-0.501,-2.02,10900,{"date":1521,"open":984,"high":984,"low":1522,"close":719,"change":1523,"percent_change":1524,"volume":1389,"transactions":9,"vwap":719},"2026-02-02",24.74,0.21,0.86,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",24.39,24.99,24.07,24.54,0.28,1.15,6600,{"date":1535,"open":984,"high":1536,"low":1537,"close":1538,"change":938,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",25.425,22.32,24.26,-1.98,15200,{"date":1542,"open":304,"high":1543,"low":1544,"close":719,"change":1545,"percent_change":514,"volume":1546,"transactions":9,"vwap":719},"2026-01-28",26.98,24.13,0.25,9700,{"date":1548,"open":1549,"high":1549,"low":734,"close":718,"change":337,"percent_change":1550,"volume":1551,"transactions":9,"vwap":718},"2026-01-27",25.1,-2,11200,{"date":1553,"open":1554,"high":788,"low":1554,"close":984,"change":1214,"percent_change":1555,"volume":1556,"transactions":9,"vwap":984},"2026-01-26",24.9,1.83,6400,{"date":1558,"open":1559,"high":1560,"low":1559,"close":728,"change":825,"percent_change":1561,"volume":1562,"transactions":9,"vwap":728},"2026-01-23",24.2,25.635,0.7,12800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1388,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-22",24.43,24.51,23.766,24.38,-1.26,6700,{"date":1572,"open":1554,"high":1573,"low":718,"close":544,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":544},"2026-01-21",24.915,-0.01,-0.04,4300,{"date":1578,"open":1458,"high":1579,"low":1458,"close":735,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":735},"2026-01-20",24.82,1.2,5.11,20300,{"date":1584,"open":186,"high":1436,"low":953,"close":562,"change":337,"percent_change":1585,"volume":1586,"transactions":9,"vwap":562},"2026-01-16",-2.08,15800,{"date":1588,"open":271,"high":1589,"low":230,"close":186,"change":810,"percent_change":810,"volume":1590,"transactions":9,"vwap":186},"2026-01-15",25.54,6200,{"date":1592,"open":984,"high":1593,"low":971,"close":186,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":186},"2026-01-14",25.325,-1.709,-6.65,18200,{"date":1598,"open":1599,"high":1600,"low":984,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-13",25.8,28.26,25.709,-0.351,-1.35,3700,{"date":1606,"open":1008,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2026-01-12",26.059999,24.225,1.29,5.21,4800,{"date":1613,"open":1614,"high":304,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1362,"transactions":9,"vwap":1616},"2026-01-09",23.51,23.144,24.77,1.681,7.28,{"date":1620,"open":571,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-08",24.19,23.089001,-0.181,-0.78,5100,{"date":1627,"open":1628,"high":1430,"low":1629,"close":1630,"change":563,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-07",23.165,22.98,23.27,1.26,15100,{"date":1634,"open":846,"high":846,"low":1629,"close":1629,"change":693,"percent_change":1635,"volume":1576,"transactions":9,"vwap":1629},"2026-01-06",-3.2,{"date":1637,"open":1638,"high":186,"low":562,"close":838,"change":1234,"percent_change":1639,"volume":842,"transactions":9,"vwap":838},"2026-01-05",23.77,-0.34,{"date":1641,"open":1642,"high":1643,"low":736,"close":1452,"change":774,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1452},"2026-01-02",23.09,24.924,3.66,6300,{"date":1647,"open":666,"high":609,"low":666,"close":1629,"change":1648,"percent_change":338,"volume":1649,"transactions":9,"vwap":1629},"2025-12-31",-0.43,5700,{"date":1651,"open":886,"high":218,"low":886,"close":926,"change":1652,"percent_change":1208,"volume":1653,"transactions":9,"vwap":926},"2025-12-30",0.23,4200,{"date":1655,"open":283,"high":283,"low":1656,"close":1657,"change":126,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-29",22.696,23.18,-2.44,10500,{"date":1661,"open":1266,"high":1266,"low":560,"close":599,"change":1662,"percent_change":242,"volume":1663,"transactions":9,"vwap":599},"2025-12-26",-0.127,5600,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-24",23.29,24.178,23.887,0.597,2.56,2000,{"date":1673,"open":562,"high":1674,"low":637,"close":1666,"change":582,"percent_change":1675,"volume":1546,"transactions":9,"vwap":1666},"2025-12-23",24.025,0.82,{"date":1677,"open":665,"high":1678,"low":665,"close":746,"change":88,"percent_change":1679,"volume":818,"transactions":9,"vwap":746},"2025-12-22",23.96,4.1,{"date":1681,"open":1682,"high":240,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-19",23.35,22.115,22.19,-1,-4.31,8500,{"date":1689,"open":1690,"high":186,"low":1684,"close":1691,"change":1692,"percent_change":1693,"volume":1687,"transactions":9,"vwap":1691},"2025-12-18",22.7,23.19,-0.73,-3.05,{"date":1695,"open":745,"high":1696,"low":1423,"close":1697,"change":1048,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-17",25.028999,23.92,-0.42,16500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1575,"percent_change":1705,"volume":1368,"transactions":9,"vwap":1704},"2025-12-16",24.337,24.86,24.02,-0.17,{"date":1707,"open":186,"high":1708,"low":186,"close":1016,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1016},"2025-12-15",24.684,-0.91,-3.64,2500,{"date":1713,"open":1704,"high":1714,"low":1704,"close":1714,"change":1715,"percent_change":1716,"volume":1556,"transactions":9,"vwap":1714},"2025-12-12",24.97,0.016,0.06,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1663,"transactions":9,"vwap":1721},"2025-12-11",23.988,25.355,24.954,0.784,3.24,{"date":1725,"open":1697,"high":1726,"low":1697,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-10",25.62,24.17,-0.28,-1.15,10300,{"date":1732,"open":1733,"high":1528,"low":772,"close":1734,"change":1735,"percent_change":389,"volume":1736,"transactions":9,"vwap":1734},"2025-12-09",24.84,24.45,-0.41,7400,{"date":1738,"open":1739,"high":1714,"low":1740,"close":1703,"change":774,"percent_change":702,"volume":1625,"transactions":9,"vwap":1703},"2025-12-08",24.844,24.49,{"date":1742,"open":531,"high":1743,"low":186,"close":1704,"change":1076,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1704},"2025-12-05",25.049999,-2.4,4700,{"date":1747,"open":304,"high":304,"low":283,"close":1748,"change":81,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-04",24.61,-3.11,7100,{"date":1752,"open":1642,"high":795,"low":1642,"close":1258,"change":774,"percent_change":1139,"volume":1155,"transactions":9,"vwap":1258},"2025-12-03",{"date":1754,"open":627,"high":765,"low":1458,"close":765,"change":1755,"percent_change":1756,"volume":1506,"transactions":9,"vwap":765},"2025-12-02",1.99,8.82,{"date":1758,"open":839,"high":1759,"low":666,"close":720,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":720},"2025-12-01",24.436,-1.76,-7.23,24200,{"date":1764,"open":1765,"high":1528,"low":260,"close":260,"change":1252,"percent_change":1766,"volume":1767,"transactions":9,"vwap":260},"2025-11-28",24.713,2.44,2100,{"date":1769,"open":1734,"high":1740,"low":562,"close":240,"change":1366,"percent_change":1770,"volume":1745,"transactions":9,"vwap":240},"2025-11-26",6.6,{"date":1772,"open":1773,"high":1773,"low":847,"close":959,"change":980,"percent_change":1774,"volume":1775,"transactions":9,"vwap":959},"2025-11-25",24.15,-9.39,23700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1008,"change":889,"percent_change":1781,"volume":1155,"transactions":9,"vwap":1008},"2025-11-24",24.85,25.45,23.67,0.37,{"date":1783,"open":388,"high":388,"low":718,"close":718,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":718},"2025-11-21",-1.12,-4.37,6800,{"date":1788,"open":553,"high":1213,"low":1789,"close":1726,"change":1790,"percent_change":1744,"volume":1791,"transactions":9,"vwap":1726},"2025-11-20",25.219,-0.63,29600,{"date":1793,"open":691,"high":1794,"low":1795,"close":367,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":367},"2025-11-19",27.29,23.575,2.87,12.28,35700,{"date":1800,"open":1801,"high":20,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-18",21.388,20.21,23.38,2.35,11.17,35000,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":554,"percent_change":761,"volume":1812,"transactions":9,"vwap":1811},"2025-11-17",19.08,21.49,21.030001,17900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":874,"percent_change":1819,"volume":1223,"transactions":9,"vwap":1818},"2025-11-14",19.61,19.7,18.5,19.33,-0.97,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1489,"change":106,"percent_change":1744,"volume":1825,"transactions":9,"vwap":1489},"2025-11-13",19.4,19.9,19.256,8300,{"date":1827,"open":1828,"high":1475,"low":1829,"close":1496,"change":1830,"percent_change":221,"volume":1216,"transactions":9,"vwap":1496},"2025-11-12",20.9,19.402,-0.192,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":157,"volume":1838,"transactions":9,"vwap":1836},"2025-11-11",20.137,20.456,20.07,20.192,-0.048,8000,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1580,"volume":1844,"transactions":9,"vwap":1842},"2025-11-10",19.99,20.24,0.24,1300,{"date":1846,"open":1847,"high":1848,"low":1823,"close":1496,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1496},"2025-11-07",20.02,20.5,-0.285,-1.4,4400,{"date":1853,"open":1854,"high":1854,"low":1496,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-06",21.408,20.285,-0.365,-1.77,3200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1252,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-05",20.049999,20.953,19.75,20.65,2.89,4500,{"date":1868,"open":1496,"high":959,"low":1869,"close":1835,"change":232,"percent_change":1010,"volume":1870,"transactions":9,"vwap":1835},"2025-11-04",19,9000,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":242,"percent_change":1876,"volume":1866,"transactions":9,"vwap":1875},"2025-11-03",21.177,19.51,19.97,-2.59,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1848,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1848},"2025-10-31",20.66,19.98,0.03,0.15,6000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":902,"percent_change":1890,"volume":922,"transactions":9,"vwap":1889},"2025-10-30",20.86,21.559,20.215,20.47,-0.9,{"date":1892,"open":1893,"high":648,"low":1848,"close":1894,"change":1895,"percent_change":1896,"volume":1445,"transactions":9,"vwap":1894},"2025-10-29",21.24,20.655,-0.345,-1.64,{"date":1898,"open":1899,"high":1899,"low":1475,"close":1475,"change":1900,"percent_change":630,"volume":1649,"transactions":9,"vwap":1475},"2025-10-28",21.467,0.152,{"date":1902,"open":1903,"high":972,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-27",20.99,20.848,0.298,1.45,7000,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":602,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-24",21.98,19.919,20.55,-6.25,20400,{"date":1916,"open":1917,"high":847,"low":1490,"close":1918,"change":583,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-23",20.49,21.92,4.03,28300,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":711,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-22",21.56,19.34,21.07,-2.77,11800,{"date":1929,"open":1930,"high":847,"low":1931,"close":972,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":972},"2025-10-21",18.24,18.219,3.43,18.8,25500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1930,"change":1208,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1930},"2025-10-20",18,18.41,5.74,5800,{"date":1942,"open":1943,"high":1944,"low":27,"close":1945,"change":1850,"percent_change":1946,"volume":1512,"transactions":9,"vwap":1945},"2025-10-17",18.01,18.059999,17.25,-7.51,{"date":1948,"open":1949,"high":1869,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1775,"transactions":9,"vwap":1951},"2025-10-16",17.9,17.7,18.65,1.07,6.09,{"date":1955,"open":1956,"high":1937,"low":1957,"close":1958,"change":1252,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-15",17,16.44,17.58,3.41,11400,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1956,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1956},"2025-10-14",18.83,16.55,-1.75,-9.33,23400,{"date":1969,"open":1869,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":136,"volume":1973,"transactions":9,"vwap":1971},"2025-10-13",19.57,18.75,-0.288,2900,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-10",20.614,18.85,19.038,-0.622,-3.16,8700,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":379,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-09",18.7,19.93,19.66,7.14,13300,{"date":1990,"open":1991,"high":1992,"low":1950,"close":1993,"change":1994,"percent_change":1241,"volume":1995,"transactions":9,"vwap":1993},"2025-10-08",18.72,19.45,18.35,-0.395,47700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1556,"transactions":9,"vwap":2001},"2025-10-07",20.26,20.27,18.55,18.745,-1.465,-7.25,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1802,"change":1228,"percent_change":2009,"volume":1653,"transactions":9,"vwap":1802},"2025-10-06",20.73,20.8,20.129,-2.74,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":348,"percent_change":1639,"volume":1499,"transactions":9,"vwap":2015},"2025-10-03",20.61,21.23,19.785,20.78,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":921,"percent_change":2021,"volume":1736,"transactions":9,"vwap":2019},"2025-10-02",20.62,20.85,19.338,1.71,{"date":2023,"open":2024,"high":2025,"low":2024,"close":1848,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1848},"2025-10-01",18.305,20.599,2.71,15.23,17500,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-30",17.778,18.68,17.79,-0.614,-3.34,1500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2040},"2025-09-29",17.99,18.404,17.234,0.984,5.65,14000,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-26",18.18,16.5,17.42,-0.45,-2.52,25000,{"date":2054,"open":2055,"high":1938,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1197,"transactions":9,"vwap":2056},"2025-09-25",17.259,17.87,0.295,1.68,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-24",17.75,18.965,16.54,17.575,-0.405,-2.25,31700,{"date":2069,"open":1945,"high":1951,"low":2070,"close":2071,"change":630,"percent_change":2072,"volume":1775,"transactions":9,"vwap":2071},"2025-09-23",16.14,17.98,4.23,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1945,"change":946,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1945},"2025-09-22",16.69,17.69,3.36,41200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2075,"change":1413,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2075},"2025-09-19",17.485,17.5,16,-5.01,37900,{"date":2087,"open":2088,"high":2033,"low":1956,"close":2089,"change":317,"percent_change":1459,"volume":1396,"transactions":9,"vwap":2089},"2025-09-18",17.19,17.57,{"date":2091,"open":1817,"high":2092,"low":1956,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-17",18.505,17.55,-0.863,-4.69,16100,{"date":2098,"open":2099,"high":1933,"low":2100,"close":2101,"change":2102,"percent_change":1896,"volume":1274,"transactions":9,"vwap":2101},"2025-09-16",18.51,18.15,18.413,-0.307,{"date":2104,"open":1924,"high":2105,"low":2106,"close":1991,"change":1624,"percent_change":2107,"volume":1368,"transactions":9,"vwap":1991},"2025-09-15",19.874,18.52,-4,{"date":2109,"open":1496,"high":1835,"low":2110,"close":2111,"change":1692,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-09-12",19.48,19.5,-3.61,31000,{"date":2115,"open":2116,"high":2117,"low":1822,"close":2118,"change":1819,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-11",19.614,20.475,20.23,-4.58,7900,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2123,"change":967,"percent_change":157,"volume":2125,"transactions":9,"vwap":2123},"2025-09-10",21.2,19.767,27100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1798,"transactions":9,"vwap":2131},"2025-09-09",21.97,22.383,20.45,21.25,0.26,1.24,{"date":2135,"open":2136,"high":2137,"low":2136,"close":1903,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1903},"2025-09-08",17.53,22.37,3.25,18.32,53500,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-05",16.1,17.78,17.74,1.64,10.19,33200,{"date":2150,"open":2151,"high":2143,"low":2152,"close":2143,"change":22,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2143},"2025-09-04",15.9,15.8,1.9,3300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2152,"change":2160,"percent_change":1670,"volume":2161,"transactions":9,"vwap":2152},"2025-09-03",15.4,15.94,15.35,0.394,7200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1692,"volume":2169,"transactions":9,"vwap":2167},"2025-09-02",15.06,16.345,14.283,15.406,-0.114,16400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":21,"percent_change":1214,"volume":1907,"transactions":9,"vwap":2175},"2025-08-29",15.67,15.89,15.09,15.52,{"date":2177,"open":2164,"high":2178,"low":2164,"close":2179,"change":582,"percent_change":307,"volume":922,"transactions":9,"vwap":2179},"2025-08-28",15.76,15.45,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":1071,"transactions":9,"vwap":2184},"2025-08-27",14.57,16.273,15.26,0.847,5.88,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":1671,"transactions":9,"vwap":2190},"2025-08-26",14.4,14.413,14.24,0.223,1.57,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":348,"percent_change":938,"volume":842,"transactions":9,"vwap":2198},"2025-08-25",14.04,14.49,14.19,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":157,"percent_change":1203,"volume":1611,"transactions":9,"vwap":2203},"2025-08-22",14.27,14.21,14.26,{"date":2205,"open":2197,"high":2206,"low":2189,"close":2207,"change":1575,"percent_change":1728,"volume":1967,"transactions":9,"vwap":2207},"2025-08-21",14.54,14.5,{"date":2209,"open":2210,"high":2206,"low":2202,"close":2206,"change":1843,"percent_change":2058,"volume":2211,"transactions":9,"vwap":2206},"2025-08-20",14.45,2800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-19",14.35,14.681,13.8,14.3,-0.4,-2.72,5200,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":810,"percent_change":810,"volume":810,"transactions":9,"vwap":2223},"2025-08-18",14.7,{"date":2225,"open":2226,"high":2227,"low":2207,"close":2223,"change":1574,"percent_change":348,"volume":851,"transactions":9,"vwap":2223},"2025-08-15",14.74,15,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":233,"percent_change":1222,"volume":2233,"transactions":9,"vwap":2232},"2025-08-14",14.402,15.41,14.71,8800,{"date":2235,"open":2236,"high":2237,"low":2191,"close":2238,"change":1459,"percent_change":2239,"volume":1437,"transactions":9,"vwap":2238},"2025-08-13",14.416,14.44,14.29,0.78,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2245,"percent_change":2246,"volume":1611,"transactions":9,"vwap":2244},"2025-08-12",13.852,14.354,14.18,0.38,2.75,{"date":2248,"open":2216,"high":2249,"low":2216,"close":2216,"change":1048,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2216},"2025-08-11",14.144,-0.72,1900,{"date":2253,"open":2254,"high":2255,"low":2216,"close":2256,"change":2257,"percent_change":939,"volume":2258,"transactions":9,"vwap":2256},"2025-08-08",13.901,14.049,13.9,-0.296,2600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-07",14.15,14.38,14.1,14.196,-0.384,-2.63,3100,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":348,"percent_change":106,"volume":1844,"transactions":9,"vwap":2271},"2025-08-06",14.571,14.58,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":2276,"percent_change":747,"volume":1745,"transactions":9,"vwap":2275},"2025-08-05",14.25,14.65,0.14,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":1383,"percent_change":921,"volume":2282,"transactions":9,"vwap":2281},"2025-08-04",13.92,14.525,14.51,4000,{"date":2284,"open":2191,"high":2285,"low":2191,"close":2285,"change":2286,"percent_change":1085,"volume":1671,"transactions":9,"vwap":2285},"2025-08-01",14.46,0.199,{"date":2288,"open":2274,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":136,"volume":1611,"transactions":9,"vwap":2289},"2025-07-31",14.261,14,-0.218,{"date":2293,"open":2294,"high":2294,"low":2210,"close":2295,"change":2296,"percent_change":773,"volume":2297,"transactions":9,"vwap":2295},"2025-07-30",14.575,14.479,0.029,9500,{"date":2299,"open":2300,"high":2300,"low":2263,"close":2210,"change":1383,"percent_change":921,"volume":2301,"transactions":9,"vwap":2210},"2025-07-29",14.8,8600,{"date":2303,"open":2304,"high":2305,"low":2217,"close":2189,"change":101,"percent_change":2306,"volume":1590,"transactions":9,"vwap":2189},"2025-07-28",14.75,14.955,-2.04,{"date":2308,"open":2202,"high":2223,"low":2202,"close":2223,"change":2309,"percent_change":2310,"volume":818,"transactions":9,"vwap":2223},"2025-07-25",0.49,3.45,{"date":2312,"open":2313,"high":2313,"low":2202,"close":2202,"change":2314,"percent_change":1635,"volume":1611,"transactions":9,"vwap":2202},"2025-07-24",14.739,-0.47,{"date":2316,"open":2275,"high":2223,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1420,"transactions":9,"vwap":2318},"2025-07-23",14.22,14.68,0.88,6.38,{"date":2322,"open":2323,"high":71,"low":2324,"close":2216,"change":1048,"percent_change":2250,"volume":2325,"transactions":9,"vwap":2216},"2025-07-22",13.61,13.02,9200,{"date":2327,"open":2207,"high":2328,"low":2256,"close":2256,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2256},"2025-07-21",15.125,-0.61,-4.2,5900,{"date":2333,"open":2279,"high":2232,"low":2334,"close":2281,"change":932,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2281},"2025-07-18",13.911,2.26,7300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2198,"change":462,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2198},"2025-07-17",14.36,14.967,14.02,-3.01,14900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":400,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-16",15.02,15.47,14.356,14.63,-1.01,17600,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":348,"percent_change":2314,"volume":2357,"transactions":9,"vwap":2356},"2025-07-15",14.85,13.83,14.78,17800,{"date":2359,"open":2070,"high":2070,"low":2274,"close":2354,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2354},"2025-07-14",-0.725,-4.65,19900,{"date":2364,"open":2365,"high":2366,"low":2184,"close":2367,"change":121,"percent_change":693,"volume":1506,"transactions":9,"vwap":2367},"2025-07-11",16.01,16.19,15.575,{"date":2369,"open":2370,"high":2371,"low":2227,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-10",15.95,16.89,15.695,-0.505,-3.12,18600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2245,"percent_change":2382,"volume":1049,"transactions":9,"vwap":2381},"2025-07-09",16.16,16.88,15.59,16.2,2.4,{"date":2384,"open":2385,"high":2386,"low":2227,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-08",15.1,16.495,15.82,1.84,13.16,54100,{"date":2392,"open":2393,"high":2385,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-07",12.46,13.98,1.93,16.02,57200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1261,"transactions":9,"vwap":2403},"2025-07-03",11.485,12.448,11.225,12.05,0.753,6.67,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2310,"volume":2154,"transactions":9,"vwap":2410},"2025-07-02",10.92,11.31,11.297,0.377,{"date":2413,"open":1805,"high":1805,"low":2408,"close":2408,"change":121,"percent_change":685,"volume":2414,"transactions":9,"vwap":2408},"2025-07-01",500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":524,"volume":2422,"transactions":9,"vwap":2420},"2025-06-30",10.78,11.2,10.6,11.04,0.172,36600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1362,"transactions":9,"vwap":2428},"2025-06-27",11.25,11.697,10.82,10.868,-0.372,-3.31,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1843,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-26",11,11.684,10.85,11.24,2.18,16900,{"date":2440,"open":2418,"high":2441,"low":2442,"close":2433,"change":1705,"percent_change":1498,"volume":2443,"transactions":9,"vwap":2433},"2025-06-25",11.47,10.61,36000,{"date":2445,"open":2446,"high":2447,"low":2446,"close":1805,"change":613,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1805},"2025-06-24",10.516,11.172,4.78,1400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":2449,"transactions":9,"vwap":2454},"2025-06-23",11.05,11.11,10.66,-0.64,-5.66,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":1214,"percent_change":2462,"volume":1663,"transactions":9,"vwap":2461},"2025-06-20",10.87,11.305,11.3,4.15,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2435,"change":162,"percent_change":2066,"volume":175,"transactions":9,"vwap":2435},"2025-06-18",11.1,10.5,{"date":2468,"open":2469,"high":2469,"low":2465,"close":2465,"change":1061,"percent_change":833,"volume":2470,"transactions":9,"vwap":2465},"2025-06-17",11.197,400,{"date":2472,"open":2433,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":932,"volume":2477,"transactions":9,"vwap":2475},"2025-06-16",11.16,10.81,10.885,0.035,1600,{"date":2479,"open":2480,"high":2481,"low":2466,"close":2435,"change":2065,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2435},"2025-06-13",11.01,11.313,-3.6,5400,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":1394,"volume":1576,"transactions":9,"vwap":2488},"2025-06-12",11.07,11.5,11.255,0.185,{"date":2491,"open":2492,"high":2492,"low":2486,"close":2486,"change":116,"percent_change":2493,"volume":2267,"transactions":9,"vwap":2486},"2025-06-11",11.572,-2.81,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":1604,"transactions":9,"vwap":2498},"2025-06-10",11.8,10.72,11.39,-0.333,-2.84,{"date":2502,"open":2503,"high":2504,"low":2418,"close":2504,"change":2505,"percent_change":2506,"volume":1767,"transactions":9,"vwap":2504},"2025-06-09",11.21,11.723,0.523,4.67,{"date":2508,"open":2487,"high":2509,"low":2510,"close":2418,"change":1705,"percent_change":463,"volume":2301,"transactions":9,"vwap":2418},"2025-06-06",11.76,9.669,{"date":2512,"open":2433,"high":2513,"low":2514,"close":2515,"change":1407,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-05",11.58,10.26,11.37,5.57,11700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1085,"volume":2331,"transactions":9,"vwap":2523},"2025-06-04",10.835,10.91,10.28,10.77,0.149,{"date":2526,"open":2433,"high":2527,"low":2528,"close":2529,"change":1728,"percent_change":1295,"volume":2530,"transactions":9,"vwap":2529},"2025-06-03",11.55,10.56,10.621,19700,{"date":2532,"open":2533,"high":2433,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-02",10.05,9.576,10.901,1.461,15.48,17700,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-30",10,9.43,9.44,-0.52,-5.22,3900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":810,"percent_change":810,"volume":2036,"transactions":9,"vwap":2550},"2025-05-29",9.55,9.96,9.3,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2550,"change":1234,"percent_change":767,"volume":1870,"transactions":9,"vwap":2550},"2025-05-28",10.15,9,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":1659,"transactions":9,"vwap":2561},"2025-05-27",9.75,10.265,9.74,10.04,0.365,3.77,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":95,"volume":1281,"transactions":9,"vwap":2569},"2025-05-23",9.444,10.14,9.097,9.675,-0.075,{"date":2572,"open":1246,"high":2573,"low":2574,"close":2558,"change":400,"percent_change":1498,"volume":2325,"transactions":9,"vwap":2558},"2025-05-22",9.797,9.05,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":1470,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-21",8.9,9.9,8.78,10.24,25200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-20",8.388,9.5,7.52,8.98,0.61,7.29,20000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2309,"percent_change":2597,"volume":2325,"transactions":9,"vwap":2596},"2025-05-19",7.875,8.375,7.75,8.37,6.22,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":630,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-16",7.86,8.561,7.31,7.88,10.21,26600,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":1209,"transactions":9,"vwap":2611},"2025-05-15",7.125,7.87,7.05,7.15,0.216,3.12,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-14",7.056,6.784,6.934,-0.066,-0.94,1800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2624,"change":2627,"percent_change":2628,"volume":1786,"transactions":9,"vwap":2624},"2025-05-13",7,7.21,6.47,0.715,11.38,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2633,"change":1895,"percent_change":2634,"volume":1973,"transactions":9,"vwap":2633},"2025-05-12",6.86,7.2,6.285,-5.2,{"date":2636,"open":2637,"high":2637,"low":2637,"close":2637,"change":2638,"percent_change":2639,"volume":1844,"transactions":9,"vwap":2637},"2025-05-09",6.63,0.177,2.74,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2250,"volume":2647,"transactions":9,"vwap":2645},"2025-05-08",6.24,6.689,5.94,6.453,-0.047,5500,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2258,"transactions":9,"vwap":2651},"2025-05-07",6,6.5,0.294,4.74,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":389,"volume":2661,"transactions":9,"vwap":2659},"2025-05-06",6.25,6.915,6.02,6.206,-0.104,22600,{"date":2663,"open":2664,"high":1618,"low":2665,"close":2665,"change":2666,"percent_change":2667,"volume":2267,"transactions":9,"vwap":2665},"2025-05-05",7.24,6.31,-1.008,-13.77,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2673,"percent_change":2184,"volume":1981,"transactions":9,"vwap":2671},"2025-05-02",6.29,7.318,6.07,0.969,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2680,"volume":2258,"transactions":9,"vwap":2678},"2025-05-01",5.737,6.35,6.349,0.266,4.37,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2684},"2025-04-30",6.08,6.083,5.75,0.333,5.79,3500,{"date":2690,"open":2691,"high":2692,"low":2685,"close":2685,"change":2693,"percent_change":2694,"volume":1687,"transactions":9,"vwap":2685},"2025-04-29",5.82,6.369,-0.292,-4.83,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":2700,"percent_change":773,"volume":2701,"transactions":9,"vwap":2699},"2025-04-28",6.04,6.1,6.042,0.012,2700,{"date":181,"open":1342,"high":2703,"low":177,"close":2704,"change":1195,"percent_change":2705,"volume":2325,"transactions":9,"vwap":2704},6.898,6.03,-10.4]