[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLEC":3,"homepage-market-summary":29,"stock-historical-MLEC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MLEC","2026-10-06",{"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},"Moolec Science SA Ordinary Shares","Nasdaq",null,"Common Stock","Moolec Science SA is a science-based ingredient company focused on producing real animal proteins in plants through Molecular Farming, a technology in the alternative protein landscape. Its purpose is to upgrade the taste, nutrition, and affordability of alternative protein products while building a more sustainable and equitable food system. The company has various products in its pipeline, such as; TSP Valorasoy which is a soy protein product to produce vegetable proteins with texture and fibrousness similar to those of meat, Glaso, a safflower oil with high levels of gamma-linolenic acid, SPC2 which is a plant-based chymosin, YEEA1, an extract derived from a novel yeast biomass with specific properties, and others. The company's maximum revenues from operations in Argentina.","72",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"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},4.825,4.71,4.86,4.6801,-0.035,-0.72,4940.191394,165,4.7985,23.22,3.075,408095.848423368,8.7,1405,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":20,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"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},157.050003,281260,102659976.105842,-94.77,"2025-04-23",[182,183,192,202,213,223,234,244,255,265,275,284,292,303,314,324,334,344,354,365,375,383,392,402,413,420,428,436,445,453,460,466,475,486,497,507,514,524,533,542,551,561,570,576,584,592,600,608,618,628,637,645,654,663,672,679,685,691,697,706,714,718,725,732,741,749,755,761,769,776,783,791,799,804,810,819,827,834,838,844,851,860,864,868,874,882,889,893,899,906,913,918,926,932,940,947,953,962,968,976,985,991,999,1005,1011,1018,1027,1034,1043,1051,1056,1061,1067,1072,1076,1080,1086,1091,1095,1101,1108,1113,1118,1123,1131,1140,1148,1155,1162,1170,1175,1181,1187,1193,1200,1206,1211,1218,1225,1231,1237,1245,1253,1261,1270,1278,1285,1292,1300,1307,1315,1324,1333,1341,1347,1355,1363,1371,1379,1387,1395,1404,1412,1420,1428,1436,1442,1448,1455,1462,1468,1472,1478,1482,1488,1493,1499,1506,1512,1520,1528,1536,1544,1550,1558,1564,1570,1577,1585,1594,1602,1611,1616,1622,1628,1635,1642,1647,1651,1657,1661,1667,1673,1676,1683,1689,1694,1700,1707,1714,1718,1726,1731,1737,1744,1748,1753,1759,1766,1775,1779,1784,1792,1796,1802,1808,1815,1821,1827,1834,1839,1845,1851,1858,1865,1873,1877,1883,1888,1894,1901,1907,1913,1917,1924,1929,1936,1942,1949,1956,1962,1970,1976,1984,1991,1998,2006,2011,2017,2022,2028,2034,2039,2045,2051,2056,2062,2066,2073,2077,2081,2087,2091,2096,2101,2107,2111,2116,2120,2126,2135,2143,2152,2161,2169,2176,2184,2192,2199,2208,2215,2220,2226,2231,2239,2247,2253,2259,2265,2273,2280,2284,2291,2296,2301,2310,2317,2324,2333,2340,2346,2354,2361,2369,2377,2383,2391,2398,2403,2411,2420,2428,2433,2441,2448,2456,2463,2470,2475,2478,2482,2488,2492,2494,2500,2503,2508,2514,2516,2518,2523,2529,2535,2540,2545,2553,2558,2562,2570,2577,2583,2588,2594,2601,2607,2615,2621,2628,2632,2638,2644,2651,2657,2662,2667],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",4.94,4.35,0.11,2.32,55704.61803,3383,4.6259,{"date":193,"open":17,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",5.13,4.59,4.75,-0.06,-1.25,44870.874484,1005,4.9174,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",5.12,5.15,4.6601,4.81,-0.07,-1.43,8944.462127,312,4.9073,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",5.11,4.66,4.88,-0.11,-2.2,10928.24556,341,4.9274,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",5.42,5.55,4.89,4.99,0.06,1.22,19719.45455,441,5.2571,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",6,4.7704,4.93,-0.6699,-11.96,11133.225433,260,5.1647,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",5.53,5.78,5.3,5.5999,-0.2501,-4.28,18303.8781,216,5.399,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",6.36,5.5,5.85,-0.41,-6.55,20641.547912,446,5.8166,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",5.39,6.2999,6.26,0.71,12.79,23860.3056,294,5.9666,{"date":276,"open":277,"high":278,"low":277,"close":226,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",5.52,5.75,0.05,0.91,6813.455356,141,5.6116,{"date":285,"open":286,"high":286,"low":287,"close":258,"change":288,"percent_change":289,"volume":290,"transactions":211,"vwap":291},"2026-09-21",6.05,5.46,-0.6,-9.84,19224.337942,5.6815,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",6.33,6.54,6.04,6.1,-0.13,-2.09,3914.8781,101,6.1733,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",6.24,6.69,6.08,6.23,0.2,3.32,6134.8781,212,6.3898,{"date":315,"open":316,"high":317,"low":236,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",6.2,6.5,6.03,-0.596,-8.99,17368.241672,234,6.1816,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",7.21,6.2005,6.626,-0.474,-6.68,33024.857133,396,6.5146,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":173,"volume":341,"transactions":342,"vwap":343},"2026-09-14",7.76,8.02,6.2038,7.1,0.07,115730.306774,2240,7.4957,{"date":345,"open":346,"high":337,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",7.32,6.7123,7.03,-0.36,-4.87,102015.971643,1656,7.7544,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",6.8,7.4,6.6001,7.39,0.732,10.99,12174.45526,712,7.1995,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",6.83,6.6301,6.658,-0.272,-3.92,2759.8781,85,6.8017,{"date":376,"open":377,"high":339,"low":378,"close":379,"change":380,"percent_change":380,"volume":381,"transactions":232,"vwap":382},"2026-09-08",6.84,6.61,6.93,0,49636.504342,6.8364,{"date":384,"open":385,"high":385,"low":386,"close":379,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",7.05,6.92,-0.21,-2.94,4191.8781,190,7.0443,{"date":393,"open":356,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",7.2,6.775,7.14,0.33,4.85,21225.8781,331,7.067,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",7,7.011,6.73,6.81,-0.085,-1.23,8274.8621,466,7.0569,{"date":414,"open":394,"high":394,"low":356,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":322,"vwap":419},"2026-09-01",6.895,0.095,1.4,11825.1106,7.0546,{"date":421,"open":422,"high":423,"low":424,"close":356,"change":380,"percent_change":380,"volume":425,"transactions":426,"vwap":427},"2026-08-31",6.9,7.19,6.65,31631.9135,251,6.9676,{"date":429,"open":430,"high":430,"low":356,"close":356,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",6.85,-0.0101,-0.15,1965.8781,64,6.8378,{"date":437,"open":356,"high":438,"low":356,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",6.8901,6.8101,-0.3699,-5.15,2338.9204,78,6.8906,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":187,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",7.025,7.18,1.56,1512.8781,167,6.9942,{"date":454,"open":455,"high":357,"low":455,"close":456,"change":340,"percent_change":173,"volume":457,"transactions":458,"vwap":459},"2026-08-24",6.99,7.07,5195.3147,105,6.9963,{"date":461,"open":326,"high":359,"low":422,"close":404,"change":150,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.57,7841.88476,186,7.1128,{"date":467,"open":404,"high":468,"low":469,"close":470,"change":471,"percent_change":80,"volume":472,"transactions":473,"vwap":474},"2026-08-20",7.2094,6.86,6.96,0.01,2590.975687,76,7.0366,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",7.16,7.5589,6.7,6.95,-0.2093,-2.92,8651.9357,440,6.996,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",7.8,7.9838,7.1501,7.1593,-1.4107,-16.46,16576.227567,300,7.5007,{"date":498,"open":404,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",9.3099,6.7102,8.57,1.37,19.03,64485.698276,833,8.3595,{"date":508,"open":394,"high":394,"low":394,"close":394,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",0.21,3,764.964761,79,7.1566,{"date":515,"open":516,"high":517,"low":518,"close":455,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",7.01,7.133711,6.97,-0.31,-4.25,1566.511433,187,7.0594,{"date":525,"open":526,"high":357,"low":527,"close":528,"change":87,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",7.08,6.64,7.3,3.11,2725.5541,161,6.9236,{"date":534,"open":535,"high":535,"low":536,"close":526,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",7.084874,6.6926,0.0735,1.05,3666.958101,131,6.9199,{"date":543,"open":479,"high":544,"low":306,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",7.11,7.0065,-0.1835,-2.55,2406.068567,214,6.9249,{"date":552,"open":553,"high":554,"low":555,"close":423,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",7.0231,7.3983,6.8201,0.37,5.43,1559.611434,61,7.0382,{"date":562,"open":563,"high":563,"low":306,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",7.4592,6.82,-0.28,-3.94,5716.346467,146,7.2016,{"date":571,"open":339,"high":339,"low":339,"close":339,"change":572,"percent_change":573,"volume":574,"transactions":434,"vwap":575},"2026-08-05",-0.1034,-1.44,903.978567,7.2619,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",7.2034,0.2334,3.35,491.18688,46,7.1525,{"date":585,"open":586,"high":518,"low":587,"close":518,"change":105,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",6.94,6.59,3.57,7562.320233,137,6.756,{"date":593,"open":594,"high":595,"low":406,"close":406,"change":596,"percent_change":597,"volume":598,"transactions":373,"vwap":599},"2026-07-31",6.9799,7.0699,-0.47,-6.53,3364.883439,6.8709,{"date":601,"open":602,"high":394,"low":339,"close":394,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",7.175,-0.0242,-0.33,2121.843328,90,7.1396,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",7.09,7.4299,7.2242,-0.0408,-0.56,2005.0569,65,7.2697,{"date":619,"open":620,"high":621,"low":379,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",7.17,7.6518,7.265,-0.0979,-1.33,9357.0469,298,7.3677,{"date":629,"open":404,"high":630,"low":404,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",7.5,7.3629,0.1679,2.33,2371.7069,125,7.5591,{"date":638,"open":480,"high":639,"low":640,"close":639,"change":641,"percent_change":509,"volume":642,"transactions":643,"vwap":644},"2026-07-24",7.195,6.88,0.015,8418.0469,160,7.0404,{"date":646,"open":647,"high":648,"low":404,"close":448,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",7.615,7.99,-0.22,-2.97,9386.735967,178,7.3775,{"date":655,"open":656,"high":657,"low":357,"close":357,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",8,8.3,-1.05,-12.43,24362.465301,275,7.7296,{"date":664,"open":422,"high":665,"low":422,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",9.6898,8.45,1.85,28.03,150126.760009,1820,8.5625,{"date":673,"open":356,"high":430,"low":674,"close":674,"change":229,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",6.6,0.92,2658.136353,66,6.7306,{"date":680,"open":681,"high":526,"low":295,"close":295,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":295},"2026-07-17",7.04,-0.46,-6.57,2800,{"date":686,"open":687,"high":687,"low":404,"close":404,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":404},"2026-07-16",7.263,-0.12,-1.69,1300,{"date":692,"open":693,"high":693,"low":404,"close":694,"change":349,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-15",7.79,7.12,-4.81,4100,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-14",7.67,7.94,7.077,7.48,0.058,0.78,4700,{"date":707,"open":708,"high":648,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",7.29,7.277,7.422,0.092,1.26,4200,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":380,"percent_change":380,"volume":717,"transactions":9,"vwap":716},"2026-07-10",7.33,2200,{"date":719,"open":720,"high":720,"low":721,"close":716,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":716},"2026-07-09",7.72,6.79,-0.408,-5.27,3600,{"date":726,"open":727,"high":728,"low":404,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",7.55,7.738,0.048,0.62,6200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",7.52,7.73,7.491,7.69,-0.02,-0.26,1900,{"date":742,"open":743,"high":656,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",7.65,7.42,7.71,-0.255,-3.2,1700,{"date":750,"open":716,"high":751,"low":708,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",7.965,0.234,3.03,9100,{"date":756,"open":357,"high":656,"low":394,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",7.731,0.261,3.49,6100,{"date":762,"open":763,"high":764,"low":744,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",7.92,8.41,7.47,-0.62,-7.66,9500,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":52,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-29",8.328,7.985,8.09,6.45,6700,{"date":777,"open":778,"high":763,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",7.57,7.6,-0.08,-1.04,9000,{"date":784,"open":785,"high":786,"low":734,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",7.87,8.2,7.68,0.064,0.84,8500,{"date":792,"open":793,"high":794,"low":779,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",8.01,8.1,7.616,-0.384,-4.8,11000,{"date":800,"open":786,"high":801,"low":656,"close":656,"change":471,"percent_change":802,"volume":803,"transactions":9,"vwap":656},"2026-06-23",8.414,0.13,19200,{"date":805,"open":806,"high":27,"low":779,"close":648,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":648},"2026-06-22",8.515,-0.19,-2.32,33100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",7.783,8.69,7.24,8.18,0.42,5.41,70300,{"date":820,"open":821,"high":822,"low":823,"close":336,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":336},"2026-06-17",7.75,8.095,7.645,-0.1,-1.27,6400,{"date":828,"open":716,"high":829,"low":716,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-16",7.9,7.86,0.23,3.01,7100,{"date":835,"open":836,"high":735,"low":544,"close":837,"change":738,"percent_change":739,"volume":790,"transactions":9,"vwap":837},"2026-06-15",7.45,7.63,{"date":839,"open":357,"high":648,"low":840,"close":743,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":743},"2026-06-12",7.168,0.395,5.44,7300,{"date":845,"open":339,"high":846,"low":847,"close":848,"change":849,"percent_change":340,"volume":850,"transactions":9,"vwap":848},"2026-06-11",7.41,7.094,7.255,0.005,3300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",7.132,7.36,6.945,7.25,0.08,1.12,23300,{"date":861,"open":862,"high":862,"low":385,"close":620,"change":863,"percent_change":816,"volume":754,"transactions":9,"vwap":620},"2026-06-09",7.35,0.03,{"date":865,"open":737,"high":737,"low":404,"close":396,"change":604,"percent_change":866,"volume":867,"transactions":9,"vwap":396},"2026-06-08",-4.42,10200,{"date":869,"open":793,"high":870,"low":871,"close":765,"change":872,"percent_change":873,"volume":859,"transactions":9,"vwap":765},"2026-06-05",8.015,6.91,-0.57,-7.09,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":197,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-04",8.96,9.041,7.51,8.04,-0.74,129800,{"date":883,"open":884,"high":885,"low":884,"close":794,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":794},"2026-06-03",6.46,9.23,1.27,18.59,163800,{"date":890,"open":430,"high":856,"low":424,"close":367,"change":738,"percent_change":891,"volume":892,"transactions":9,"vwap":367},"2026-06-02",-0.29,26300,{"date":894,"open":895,"high":895,"low":564,"close":430,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":430},"2026-06-01",7.58,-0.68,-9.03,16200,{"date":900,"open":727,"high":901,"low":902,"close":903,"change":397,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",8.08,7.31,7.53,4.58,36500,{"date":907,"open":908,"high":909,"low":394,"close":394,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":394},"2026-05-28",7.64,7.74,-0.05,-0.69,18100,{"date":914,"open":448,"high":778,"low":448,"close":856,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":856},"2026-05-27",-0.18,-2.42,6900,{"date":919,"open":488,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",7.826,7.15,7.43,-0.34,-4.38,11800,{"date":927,"open":928,"high":693,"low":528,"close":929,"change":930,"percent_change":931,"volume":731,"transactions":9,"vwap":929},"2026-05-22",7.495,7.77,0.406,5.51,{"date":933,"open":934,"high":935,"low":902,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-21",7.49,7.559,7.364,-0.076,-1.02,4000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":197,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-20",7.741,7.385,7.44,-0.8,7900,{"date":948,"open":656,"high":949,"low":396,"close":630,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":630},"2026-05-19",8.55,-0.82,-9.86,23100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",8.82,9.19,8.21,8.32,-0.61,-6.83,25900,{"date":963,"open":794,"high":964,"low":794,"close":965,"change":59,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-15",10.975,8.93,5.31,95800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":80,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-14",8.6,8.92,7.955,8.48,1.68,13300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-13",8.66,8.745,8.25,8.34,-0.45,-5.12,14200,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":789,"percent_change":990,"volume":859,"transactions":9,"vwap":988},"2026-05-12",8.097,8.79,7.961,10.57,{"date":992,"open":993,"high":994,"low":488,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",8.64,8.74,7.95,-0.95,-10.67,27600,{"date":1000,"open":965,"high":1001,"low":648,"close":1002,"change":780,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-08",8.99,8.9,-0.89,24300,{"date":1006,"open":955,"high":1001,"low":1007,"close":1008,"change":229,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-07",8.107,8.98,0.67,44100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":971,"change":959,"percent_change":1016,"volume":1017,"transactions":9,"vwap":971},"2026-05-06",9,9.66,8.62,-6.4,43200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-05",10.05,10.307,9.37,9.53,-0.92,-8.8,32100,{"date":1028,"open":1029,"high":1030,"low":813,"close":1031,"change":857,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-04",9.65,10.58,10.45,0.77,36200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-01",10.26,10.9,10,10.37,-0.88,-7.82,49800,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",8.67,11.7,11.25,2.26,25.14,210400,{"date":1052,"open":813,"high":956,"low":879,"close":1001,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1001},"2026-04-29",0.39,4.53,110400,{"date":1057,"open":813,"high":1058,"low":357,"close":970,"change":94,"percent_change":1059,"volume":1060,"transactions":9,"vwap":970},"2026-04-28",9.46,6.3,2987400,{"date":1062,"open":620,"high":666,"low":1063,"close":773,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":773},"2026-04-27",6.842,0.82,11.28,438400,{"date":1068,"open":814,"high":830,"low":814,"close":1069,"change":857,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-24",7.27,1.11,10700,{"date":1073,"open":836,"high":785,"low":396,"close":423,"change":688,"percent_change":1074,"volume":1075,"transactions":9,"vwap":423},"2026-04-23",-1.64,27100,{"date":1077,"open":1078,"high":902,"low":404,"close":902,"change":80,"percent_change":93,"volume":1079,"transactions":9,"vwap":902},"2026-04-22",7.165,2500,{"date":1081,"open":921,"high":1082,"low":1083,"close":620,"change":218,"percent_change":1084,"volume":1085,"transactions":9,"vwap":620},"2026-04-21",7.26,6.789,-1.51,6800,{"date":1087,"open":1082,"high":357,"low":1088,"close":1089,"change":471,"percent_change":80,"volume":1090,"transactions":9,"vwap":1089},"2026-04-20",7.23,7.28,3900,{"date":1092,"open":720,"high":830,"low":856,"close":1069,"change":1093,"percent_change":1094,"volume":984,"transactions":9,"vwap":1069},"2026-04-17",-0.58,-7.39,{"date":1096,"open":765,"high":1097,"low":1098,"close":1097,"change":105,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-16",7.85,7.252,3.15,4600,{"date":1102,"open":1103,"high":1104,"low":853,"close":1105,"change":604,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-15",7.78,8.025,7.61,-4.16,22400,{"date":1109,"open":821,"high":1110,"low":821,"close":700,"change":816,"percent_change":1111,"volume":1112,"transactions":9,"vwap":700},"2026-04-14",8.505,5.59,9900,{"date":1114,"open":456,"high":909,"low":404,"close":734,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":734},"2026-04-13",0.41,5.77,25800,{"date":1119,"open":1120,"high":648,"low":544,"close":544,"change":1121,"percent_change":1122,"volume":1026,"transactions":9,"vwap":544},"2026-04-10",7.82,-1,-12.33,{"date":1124,"open":1125,"high":1126,"low":745,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",8.91,9.49,8.11,-0.91,-10.09,74600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-08",10.66,10.896,8.83,9.02,-1.87,-17.17,87400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":695,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",10.69,11.44,10.12,10.89,-0.55,243000,{"date":1149,"open":813,"high":1150,"low":1151,"close":1143,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1143},"2026-04-06",11.76,8.06,4.49,64.6,10593500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":480,"change":1009,"percent_change":1160,"volume":1161,"transactions":9,"vwap":480},"2026-04-02",6.74,7.069,6.11,10.67,23200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":307,"volume":1169,"transactions":9,"vwap":1167},"2026-04-01",5.92,6.295,5.557,6.28,0.36,14500,{"date":1171,"open":1167,"high":1167,"low":817,"close":1164,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1164},"2026-03-31",-0.49,-7.64,52400,{"date":1176,"open":1059,"high":356,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":925,"transactions":9,"vwap":1178},"2026-03-30",5.9,6.41,-0.535,-7.7,{"date":1182,"open":526,"high":779,"low":1183,"close":855,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":855},"2026-03-27",6.66,-0.275,-3.81,6600,{"date":1188,"open":1189,"high":936,"low":1189,"close":1190,"change":1191,"percent_change":764,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",6.53,7.22,0.56,14000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1183,"change":218,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1183},"2026-03-25",6.63,6.78,6.21,-1.62,22500,{"date":1201,"open":814,"high":716,"low":1202,"close":1203,"change":766,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",6.57,6.77,-8.39,12100,{"date":1207,"open":764,"high":764,"low":716,"close":359,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":359},"2026-03-23",-0.81,-9.88,10900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":786,"change":781,"percent_change":1216,"volume":1217,"transactions":9,"vwap":786},"2026-03-20",9.06,9.07,7.34,-11.26,25100,{"date":1219,"open":1220,"high":1221,"low":1136,"close":1222,"change":1223,"percent_change":1224,"volume":760,"transactions":9,"vwap":1222},"2026-03-19",9.31,9.4,9.24,-0.25,-2.63,{"date":1226,"open":1227,"high":1228,"low":1126,"close":1126,"change":1229,"percent_change":1230,"volume":768,"transactions":9,"vwap":1126},"2026-03-18",9.695,9.86,-0.52,-5.19,{"date":1232,"open":1233,"high":1234,"low":1029,"close":1234,"change":229,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-17",9.75,10.01,0.6,4900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":565,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",10.28,10.61,9.815,9.95,-2.74,7600,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-13",11,9.91,10.23,-1.18,-10.34,20500,{"date":1254,"open":1255,"high":1256,"low":1221,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-12",9.83,12.42,11.41,1.43,14.33,206700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-11",9.88,10.43,9.565,9.98,-0.495,-4.73,15200,{"date":1271,"open":1272,"high":1273,"low":988,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-10",8.81,10.49,10.475,1.505,16.78,179700,{"date":1279,"open":1013,"high":1280,"low":949,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-09",9.2,8.97,-0.38,-4.06,244100,{"date":1286,"open":1287,"high":1058,"low":1288,"close":1289,"change":197,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-06",9.3,8.814,9.35,-0.64,22000,{"date":1293,"open":1294,"high":1295,"low":978,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-05",9.96,10.32,9.41,-0.43,-4.37,155100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":37,"percent_change":269,"volume":1306,"transactions":9,"vwap":1305},"2026-03-04",9.16,11.33,9.151,9.84,93400,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-03",9.59,8.38,9.26,-1.01,-9.83,66000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-02",11.61,11.74,9.965,10.27,-3.03,-22.78,72900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-27",14.61,15.47,13.14,13.3,-2.02,-13.19,173600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1208,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-26",15.81,16.2,15,15.32,-5.02,86300,{"date":1342,"open":1343,"high":1343,"low":1337,"close":1344,"change":816,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-25",16.71,16.13,2.67,201800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1137,"volume":1354,"transactions":9,"vwap":1352},"2026-02-24",15.73,20.8,15.65,15.71,-0.3,278300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":260,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-23",15.05,17.518,14.75,16.01,-2.5,148400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":896,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-20",18,21.75,15.3,16.42,-3.98,739800,{"date":1372,"open":1373,"high":24,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-19",16.38,15.8,17.1,2.74,19.08,3028300,{"date":1380,"open":1296,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-18",19.5,9.25,14.36,4.78,49.9,7218400,{"date":1388,"open":1389,"high":1390,"low":488,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-17",7.83,10.2,9.58,0.95,11.01,903500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-13",11.17,12.23,8.12,8.63,3.53,69.22,50594700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1407},"2026-02-12",5.03,5.1,4.62,0.1,2,17100,{"date":1413,"open":1414,"high":267,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-11",5.2,4.789,5,-0.01,-0.2,21800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":298,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-10",5.04,5.91,4.974,5.01,-2.53,57500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1223,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-09",5.36,5.61,4.79,5.14,-4.64,19000,{"date":1437,"open":1438,"high":1439,"low":1430,"close":267,"change":349,"percent_change":1440,"volume":1441,"transactions":9,"vwap":267},"2026-02-06",5.64,5.88,-6.26,15600,{"date":1443,"open":1444,"high":1445,"low":204,"close":278,"change":1446,"percent_change":702,"volume":1447,"transactions":9,"vwap":278},"2026-02-05",5.29,5.89,0.4,44400,{"date":1449,"open":1406,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":966,"volume":1454,"transactions":9,"vwap":1452},"2026-02-04",5.66,4.91,5.35,0.27,33400,{"date":1456,"open":1457,"high":1458,"low":398,"close":1459,"change":891,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-03",5.25,5.56,5.08,-5.4,56000,{"date":1463,"open":931,"high":587,"low":966,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-02",5.37,-1.13,-17.38,56300,{"date":1469,"open":238,"high":357,"low":1470,"close":317,"change":863,"percent_change":135,"volume":1471,"transactions":9,"vwap":317},"2026-01-30",4.922,246200,{"date":1473,"open":1189,"high":1474,"low":1475,"close":1476,"change":432,"percent_change":1477,"volume":1447,"transactions":9,"vwap":1476},"2026-01-29",6.75,6.12,6.47,-2.27,{"date":1479,"open":306,"high":694,"low":318,"close":1480,"change":208,"percent_change":658,"volume":1481,"transactions":9,"vwap":1480},"2026-01-28",6.62,38400,{"date":1483,"open":455,"high":1484,"low":1485,"close":306,"change":1297,"percent_change":1486,"volume":1487,"transactions":9,"vwap":306},"2026-01-27",7.012,6.56,-6.04,39700,{"date":1489,"open":394,"high":1490,"low":367,"close":694,"change":1282,"percent_change":1491,"volume":1492,"transactions":9,"vwap":694},"2026-01-26",7.84,-5.07,74100,{"date":1494,"open":1495,"high":656,"low":317,"close":630,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":630},"2026-01-23",6.67,0.72,10.62,130200,{"date":1500,"open":1501,"high":630,"low":1502,"close":1196,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1196},"2026-01-22",6.31,5.8,0.3,4.63,456500,{"date":1507,"open":1475,"high":693,"low":1408,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-21",6.48,2.09,47.61,5677700,{"date":1513,"open":1514,"high":1444,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-20",4.73,4.18,4.39,-0.66,-13.07,107600,{"date":1521,"open":1522,"high":1069,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-16",6.72,4.76,5.05,-2.65,-34.42,599100,{"date":1529,"open":1530,"high":1531,"low":1401,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-15",3.62,12.96,7.7,4.17,118.13,9893400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1401,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1401},"2026-01-14",3.93,3.99,3.4,-1.38,-28.11,111000,{"date":1545,"open":1546,"high":238,"low":1546,"close":1451,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1451},"2026-01-13",4,0.8,19.46,746400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":824,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-12",4.22,4.369,4.05,4.11,-2.38,24500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":739,"percent_change":1563,"volume":925,"transactions":9,"vwap":1562},"2026-01-09",4.51,4.09,4.21,-5.82,{"date":1565,"open":1546,"high":1566,"low":1546,"close":1567,"change":45,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-08",4.72,4.47,12.03,49300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1539,"change":1575,"percent_change":1416,"volume":1576,"transactions":9,"vwap":1539},"2026-01-07",3.77,4.2,3.76,0.19,38500,{"date":1578,"open":1579,"high":186,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-06",4.23,3.75,3.8,-0.5,-11.63,92000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-05",4.02,4.77,3.552,4.3,0.16,3.86,169300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1597},"2026-01-02",3.435,4.14,3.135,0.315,8.24,90840,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-31",3.66,4.125,3.345,3.825,-0.165,-4.14,133520,{"date":1612,"open":1613,"high":1573,"low":1613,"close":1539,"change":1614,"percent_change":1433,"volume":1615,"transactions":9,"vwap":1539},"2025-12-30",3.6,0.195,310233,{"date":1617,"open":1618,"high":1567,"low":1619,"close":1620,"change":1614,"percent_change":225,"volume":1621,"transactions":9,"vwap":1620},"2025-12-29",3.375,3.27,3.795,88860,{"date":1623,"open":1624,"high":1613,"low":1625,"close":1613,"change":1626,"percent_change":1495,"volume":1627,"transactions":9,"vwap":1613},"2025-12-26",3.48,3.195,0.225,2773,{"date":1629,"open":1618,"high":1630,"low":1631,"close":1618,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1618},"2025-12-24",3.45,3.165,-0.105,-3.02,11447,{"date":1636,"open":1637,"high":1638,"low":25,"close":1624,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1624},"2025-12-23",4.8,4.95,-1.41,-28.83,53060,{"date":1643,"open":1644,"high":194,"low":1645,"close":227,"change":380,"percent_change":380,"volume":1646,"transactions":9,"vwap":227},"2025-12-22",5.085,4.755,7953,{"date":1648,"open":1407,"high":1407,"low":1645,"close":227,"change":688,"percent_change":1649,"volume":1650,"transactions":9,"vwap":227},"2025-12-19",-2.4,1053,{"date":1652,"open":1644,"high":1653,"low":1645,"close":1425,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1425},"2025-12-18",5.22,0.12,2.45,1073,{"date":1658,"open":1638,"high":1638,"low":1659,"close":227,"change":380,"percent_change":380,"volume":1660,"transactions":9,"vwap":227},"2025-12-17",4.275,3380,{"date":1662,"open":1663,"high":287,"low":1605,"close":227,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":227},"2025-12-16",5.4,-0.63,-11.41,18733,{"date":1668,"open":1669,"high":305,"low":1670,"close":277,"change":938,"percent_change":1671,"volume":1672,"transactions":9,"vwap":277},"2025-12-15",6.225,5.265,-15.6,7380,{"date":1674,"open":1183,"high":1474,"low":1059,"close":295,"change":641,"percent_change":831,"volume":1675,"transactions":9,"vwap":295},"2025-12-12",1333,{"date":1677,"open":385,"high":385,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-11",6.15,6.525,-0.465,-6.65,12973,{"date":1684,"open":1685,"high":394,"low":774,"close":455,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":455},"2025-12-10",6.735,0.255,3.79,7527,{"date":1690,"open":774,"high":1474,"low":774,"close":1685,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1685},"2025-12-09",0.285,4.42,1087,{"date":1695,"open":544,"high":396,"low":1696,"close":774,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":774},"2025-12-08",6.345,-0.555,-7.92,4833,{"date":1701,"open":1702,"high":630,"low":1474,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-05",7.02,7.0050001,-0.375,-5.08,7433,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-04",6.705,7.38,0.63,9.33,6007,{"date":1715,"open":422,"high":630,"low":1716,"close":1474,"change":1267,"percent_change":960,"volume":1717,"transactions":9,"vwap":1474},"2025-12-03",6.615,8473,{"date":1719,"open":1720,"high":949,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-02",6.825,6.465,7.245,0.975,15.55,50087,{"date":1727,"open":1059,"high":1059,"low":236,"close":1728,"change":1453,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-01",6.27,4.5,6353,{"date":1732,"open":1733,"high":1733,"low":1734,"close":236,"change":432,"percent_change":1735,"volume":1736,"transactions":9,"vwap":236},"2025-11-28",6.42,5.955,-2.44,3547,{"date":1738,"open":1739,"high":1740,"low":1439,"close":1678,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1678},"2025-11-26",6.195,6.285,-0.135,-2.15,5047,{"date":1745,"open":257,"high":1202,"low":1439,"close":1740,"change":349,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1740},"2025-11-25",-5.42,7880,{"date":1749,"open":1685,"high":1685,"low":236,"close":1750,"change":1632,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-24",6.645,-1.56,24467,{"date":1754,"open":620,"high":1755,"low":1716,"close":1474,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1474},"2025-11-21",7.455,-0.315,-4.46,3407,{"date":1760,"open":949,"high":1761,"low":1762,"close":1763,"change":1541,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-20",8.76,6.765,7.065,-16.34,13080,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-19",8.46,8.715,8.355,8.445,0.09,1.08,3920,{"date":1776,"open":1777,"high":27,"low":1770,"close":1770,"change":863,"percent_change":1168,"volume":1778,"transactions":9,"vwap":1770},"2025-11-18",8.4,2380,{"date":1780,"open":27,"high":1761,"low":1781,"close":1782,"change":1353,"percent_change":1783,"volume":1675,"transactions":9,"vwap":1782},"2025-11-17",8.265,8.325,-3.48,{"date":1785,"open":949,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-14",8.835,8.295,8.625,0.075,0.88,4960,{"date":1793,"open":1281,"high":1281,"low":1771,"close":949,"change":982,"percent_change":1794,"volume":1795,"transactions":9,"vwap":949},"2025-11-13",-5,6167,{"date":1797,"open":1798,"high":1799,"low":27,"close":1013,"change":1353,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1013},"2025-11-12",9.69,9.9,-3.23,7087,{"date":1803,"open":1233,"high":1233,"low":1804,"close":1287,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1287},"2025-11-11",9.165,-0.855,-8.42,5433,{"date":1809,"open":1810,"high":1390,"low":1811,"close":1812,"change":397,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-10",10.17,9.825,10.155,3.36,4420,{"date":1816,"open":1817,"high":1020,"low":1818,"close":1811,"change":1819,"percent_change":773,"volume":1820,"transactions":9,"vwap":1811},"2025-11-07",9.135,8.85,0.735,4013,{"date":1822,"open":27,"high":1823,"low":27,"close":1824,"change":1825,"percent_change":1590,"volume":1826,"transactions":9,"vwap":1824},"2025-11-06",9.645,9.09,0.375,11980,{"date":1828,"open":1829,"high":1830,"low":949,"close":1769,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1769},"2025-11-05",9.225,9.39,-0.585,-6.29,4407,{"date":1835,"open":1233,"high":1810,"low":1287,"close":1287,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1287},"2025-11-04",-0.435,-4.47,1893,{"date":1840,"open":1841,"high":1842,"low":1287,"close":1843,"change":1789,"percent_change":704,"volume":1844,"transactions":9,"vwap":1843},"2025-11-03",9.585,10.5,9.735,5967,{"date":1846,"open":1847,"high":1848,"low":1013,"close":1014,"change":1849,"percent_change":716,"volume":1850,"transactions":9,"vwap":1014},"2025-10-31",9.45,10.185,0.66,5860,{"date":1852,"open":1853,"high":1810,"low":1854,"close":1013,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1013},"2025-10-30",9.6,8.805,-0.345,-3.69,10347,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":432,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-29",9.015,9.81,9.345,-1.58,7360,{"date":1866,"open":1249,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-28",10.635,9.15,9.495,-0.705,-6.91,9140,{"date":1874,"open":1875,"high":1875,"low":1390,"close":1390,"change":380,"percent_change":380,"volume":1876,"transactions":9,"vwap":1390},"2025-10-27",10.8,3293,{"date":1878,"open":1020,"high":1879,"low":1880,"close":1390,"change":863,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1390},"2025-10-24",10.38,9.78,0.29,2880,{"date":1884,"open":1799,"high":1879,"low":1233,"close":1810,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1810},"2025-10-23",0.165,1.65,10887,{"date":1889,"open":1853,"high":1842,"low":1890,"close":1891,"change":1053,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-22",9.375,10.0050001,4.06,7813,{"date":1895,"open":1799,"high":1896,"low":1897,"close":1898,"change":1756,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-21",10.275,9.42,9.615,-3.17,9420,{"date":1902,"open":1903,"high":1020,"low":1890,"close":1904,"change":1905,"percent_change":667,"volume":1906,"transactions":9,"vwap":1904},"2025-10-20",9.675,9.93,0.18,4713,{"date":1908,"open":1909,"high":1910,"low":1853,"close":1233,"change":982,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1233},"2025-10-17",9.87,10.095,-4.41,8800,{"date":1914,"open":1799,"high":1915,"low":1847,"close":1390,"change":380,"percent_change":380,"volume":1916,"transactions":9,"vwap":1390},"2025-10-16",10.65,11407,{"date":1918,"open":1919,"high":1920,"low":1020,"close":1390,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1390},"2025-10-15",11.655,12,-1.08,-9.57,96447,{"date":1925,"open":1920,"high":1926,"low":1927,"close":1065,"change":863,"percent_change":1453,"volume":1928,"transactions":9,"vwap":1065},"2025-10-14",12.45,11.265,75520,{"date":1930,"open":1931,"high":1920,"low":1932,"close":1047,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1047},"2025-10-13",11.415,9.765,-0.75,-6.25,22527,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1920,"change":1353,"percent_change":1735,"volume":1941,"transactions":9,"vwap":1920},"2025-10-10",12.54,13.785,11.775,89693,{"date":1943,"open":1920,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1540,"volume":1948,"transactions":9,"vwap":1946},"2025-10-09",13.35,11.88,12.3,0.405,18413,{"date":1950,"open":1926,"high":1951,"low":1065,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-08",12.75,11.895,-0.645,-5.14,8993,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1938,"change":1751,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1938},"2025-10-07",14.385,12.51,-11.06,4660,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1773,"volume":1969,"transactions":9,"vwap":1967},"2025-10-06",14.175,14.4,13.65,14.1,0.15,1167,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1353,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-03",14.85,13.95,-2.11,2740,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1503,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-02",14.655,14.7,13.155,14.25,2.15,2013,{"date":1985,"open":1367,"high":1986,"low":1987,"close":1973,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1973},"2025-10-01",15.45,13.2,-0.765,-5.2,8460,{"date":1992,"open":1336,"high":1993,"low":1994,"close":1995,"change":1639,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-30",16.68,14.625,14.715,-8.74,4887,{"date":1999,"open":2000,"high":1375,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-29",16.95,15.9,16.125,-0.975,-5.7,2680,{"date":2007,"open":1375,"high":2008,"low":2009,"close":1375,"change":380,"percent_change":380,"volume":2010,"transactions":9,"vwap":1375},"2025-09-26",17.4,16.65,1667,{"date":2012,"open":2013,"high":2013,"low":2014,"close":1375,"change":2015,"percent_change":1794,"volume":2016,"transactions":9,"vwap":1375},"2025-09-25",19.035,16.875,-0.9,2627,{"date":2018,"open":2019,"high":2020,"low":1365,"close":1365,"change":288,"percent_change":1800,"volume":2021,"transactions":9,"vwap":1365},"2025-09-24",18.6,19.35,567,{"date":2023,"open":2024,"high":1381,"low":2025,"close":2019,"change":59,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2019},"2025-09-23",19.2,18.15,2.48,3687,{"date":2029,"open":1365,"high":2030,"low":2031,"close":2025,"change":1235,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2025},"2025-09-22",18.3,17.7,3.42,1673,{"date":2035,"open":2025,"high":2036,"low":1336,"close":2037,"change":982,"percent_change":1361,"volume":2038,"transactions":9,"vwap":2037},"2025-09-19",18.84,17.55,4047,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1365,"change":380,"percent_change":380,"volume":2044,"transactions":9,"vwap":1365},"2025-09-18",18.45,19.049999,17.85,3860,{"date":2046,"open":2047,"high":2048,"low":1365,"close":1365,"change":658,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1365},"2025-09-17",18.75,19.275,-5.51,2273,{"date":2052,"open":2053,"high":2053,"low":2047,"close":2042,"change":2015,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2042},"2025-09-16",19.65,-4.51,4287,{"date":2057,"open":2058,"high":2058,"low":2042,"close":2059,"change":1933,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-15",20.4,19.95,-3.62,1107,{"date":2063,"open":2064,"high":1366,"low":2047,"close":2064,"change":380,"percent_change":380,"volume":2065,"transactions":9,"vwap":2064},"2025-09-12",20.7,8367,{"date":2067,"open":1381,"high":2068,"low":2069,"close":2064,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2064},"2025-09-11",20.85,17.775,2.1,11.29,11527,{"date":2074,"open":2043,"high":2024,"low":2075,"close":2019,"change":120,"percent_change":1459,"volume":2076,"transactions":9,"vwap":2019},"2025-09-10",17.25,7887,{"date":2078,"open":2008,"high":1365,"low":2075,"close":2031,"change":2079,"percent_change":1692,"volume":2080,"transactions":9,"vwap":2031},"2025-09-09",0.75,2427,{"date":2082,"open":2008,"high":2083,"low":2084,"close":2000,"change":2085,"percent_change":1434,"volume":2086,"transactions":9,"vwap":2000},"2025-09-08",17.625,16.5,-0.825,4260,{"date":2088,"open":1365,"high":2019,"low":2089,"close":2069,"change":1789,"percent_change":816,"volume":2090,"transactions":9,"vwap":2069},"2025-09-05",16.8,5813,{"date":2092,"open":2031,"high":2093,"low":2008,"close":2031,"change":1353,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2031},"2025-09-04",18.435,-1.67,1853,{"date":2097,"open":2030,"high":2098,"low":1365,"close":1365,"change":2015,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1365},"2025-09-03",18.975,-4.76,4853,{"date":2102,"open":2068,"high":2103,"low":2041,"close":2104,"change":1988,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-02",21.15,18.9,-3.89,8113,{"date":2108,"open":2042,"high":2068,"low":1365,"close":2109,"change":1741,"percent_change":896,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",19.665,3960,{"date":2112,"open":2020,"high":2064,"low":2113,"close":2114,"change":380,"percent_change":380,"volume":2115,"transactions":9,"vwap":2114},"2025-08-28",19.125,19.8,4380,{"date":2117,"open":1381,"high":1366,"low":2047,"close":2114,"change":2079,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2114},"2025-08-27",3.94,13273,{"date":2121,"open":2042,"high":2122,"low":2019,"close":2042,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2042},"2025-08-26",20.91,-3.9,-16.99,17920,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-25",26.4,26.85,22.8,22.95,-3.3,-12.57,150813,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-22",24.15,28.35,26.25,-2.25,-7.89,12707,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-21",30.9,31.2,26.7,28.5,-7.35,-20.5,53593,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-20",38.055,38.55,32.25,35.85,-1.5,-4.02,3833,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":432,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-19",38.099998,38.25,34.65,37.35,-0.4,4067,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":2175,"volume":1079,"transactions":9,"vwap":2172},"2025-08-18",37.275,37.5,36,0.585,1.58,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":105,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-15",36.45,37.935,35.55,36.915,0.65,660,{"date":2185,"open":2186,"high":2187,"low":2180,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-14",39.15,43.049999,36.675,-3.675,-9.11,4340,{"date":2193,"open":2194,"high":2195,"low":2165,"close":2196,"change":2174,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-13",39.96,41.7,40.35,1.47,2840,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-12",40.8,42.105,39.3,39.765,-1.035,-2.54,1247,{"date":2209,"open":2210,"high":2211,"low":2186,"close":2201,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2201},"2025-08-11",44.25,44.7,-3.45,-7.8,767,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2210,"change":380,"percent_change":380,"volume":2219,"transactions":9,"vwap":2210},"2025-08-08",48,42.45,3340,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2210,"change":1988,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2210},"2025-08-07",45.6,43.695,-1.7,527,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":380,"percent_change":380,"volume":1650,"transactions":9,"vwap":2230},"2025-08-06",43.35,45.975,45.014999,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2230,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2230},"2025-08-05",46.35,47.85,43.65,-1.335,-2.88,4680,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2233,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2233},"2025-08-04",48.45,49.049999,44.625,-1.65,-3.44,5773,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2217,"change":380,"percent_change":380,"volume":2252,"transactions":9,"vwap":2217},"2025-08-01",48.75,51.9,47.25,2353,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2217,"change":1503,"percent_change":1711,"volume":2258,"transactions":9,"vwap":2217},"2025-07-31",49.65,53.4,45.9,5233,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":1789,"percent_change":1591,"volume":2264,"transactions":9,"vwap":2263},"2025-07-30",48.9,45.675,47.7,4873,{"date":2266,"open":2267,"high":2250,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-29",51,46.5,47.625,-2.625,-5.22,5067,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":510,"percent_change":2279,"volume":1100,"transactions":9,"vwap":2278},"2025-07-28",50.7,54,49.5,50.25,6.35,{"date":2281,"open":2275,"high":2275,"low":2282,"close":2251,"change":2283,"percent_change":1757,"volume":833,"transactions":9,"vwap":2251},"2025-07-25",44.85,-2.205,{"date":2285,"open":2286,"high":2287,"low":2241,"close":2288,"change":2289,"percent_change":1243,"volume":2290,"transactions":9,"vwap":2288},"2025-07-24",51.15,53.099998,49.455,-1.395,14707,{"date":2292,"open":2267,"high":2293,"low":2217,"close":2294,"change":93,"percent_change":1539,"volume":2295,"transactions":9,"vwap":2294},"2025-07-23",55.049999,50.85,10920,{"date":2297,"open":2298,"high":2299,"low":2261,"close":2261,"change":2149,"percent_change":1518,"volume":2300,"transactions":9,"vwap":2261},"2025-07-22",55.2,55.35,3553,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-21",57.9,59.85,56.099998,56.25,-1.95,-3.35,4560,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1933,"percent_change":825,"volume":2316,"transactions":9,"vwap":2315},"2025-07-18",60,63.45,55.68,58.2,2640,{"date":2318,"open":2312,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2245,"volume":2323,"transactions":9,"vwap":2321},"2025-07-17",62.25,58.5,58.95,-2.1,4327,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-16",65.25,65.85,57.45,61.049999,-7.95,-11.52,97540,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":658,"percent_change":2158,"volume":2339,"transactions":9,"vwap":2338},"2025-07-15",57.3,69.45,55.8,69,43153,{"date":2341,"open":443,"high":2342,"low":2343,"close":2343,"change":1460,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-14",78.45,70.050003,-7.16,560,{"date":2347,"open":2348,"high":2349,"low":2338,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-11",82.5,82.65,75.45,-11.1,-12.82,1347,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":59,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-10",88.2,85.44,86.55,0.52,87,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":451,"transactions":9,"vwap":2366},"2025-07-09",87.75,88.050003,84.45,86.099998,-3.6,-4.01,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2307,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-08",89.85,89.955,89.4,89.7,-2.13,80,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":1723,"percent_change":1773,"volume":2382,"transactions":9,"vwap":2380},"2025-07-07",90.75,91.65,86.7,447,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":37,"volume":2390,"transactions":9,"vwap":2388},"2025-07-03",92.85,100.2,87.765,90.675,0.525,2553,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-02",95.099998,90.15,-3.75,-3.99,127,{"date":2399,"open":2400,"high":2401,"low":606,"close":2401,"change":288,"percent_change":1664,"volume":2402,"transactions":9,"vwap":2401},"2025-07-01",90.45,93.9,200,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-30",102,89.25,94.5,-12,-11.27,3727,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-06-27",113.85,114.6,103.5,106.5,-8.625,-7.49,4547,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":674,"volume":2427,"transactions":9,"vwap":2425},"2025-06-26",108,120,96.6,115.125,7.125,5847,{"date":2429,"open":2416,"high":2430,"low":2431,"close":2422,"change":288,"percent_change":1146,"volume":2432,"transactions":9,"vwap":2422},"2025-06-25",109.5,105.45,133,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2402,"transactions":9,"vwap":2438},"2025-06-24",107.55,112.92,105.66,108.6,3.3,3.13,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":1580,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-23",97.65,105.3,97.53,3.69,113,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-20",115.95,85.050003,101.55,-16.35,-13.87,433,{"date":2457,"open":2458,"high":2459,"low":2365,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-06-18",93,117.9,15.225,14.83,707,{"date":2464,"open":2423,"high":2423,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-17",97.5,102.675,-3.825,-3.59,947,{"date":2471,"open":2472,"high":2416,"low":2472,"close":2416,"change":2473,"percent_change":1655,"volume":2474,"transactions":9,"vwap":2416},"2025-06-16",102.3,2.55,47,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":2477},"2025-06-13",103.95,{"date":2479,"open":2480,"high":2422,"low":2452,"close":2477,"change":2481,"percent_change":2224,"volume":2360,"transactions":9,"vwap":2477},"2025-06-12",105.75,-1.8,{"date":2483,"open":2484,"high":2485,"low":2480,"close":2480,"change":1886,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2480},"2025-06-11",111.375,114.825,1.59,73,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2490,"change":1235,"percent_change":37,"volume":2312,"transactions":9,"vwap":2490},"2025-06-10",104.099998,107.099998,{"date":2493,"open":2415,"high":2415,"low":2415,"close":2415,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":2415},"2025-06-09",{"date":2495,"open":2496,"high":2496,"low":2415,"close":2415,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2415},"2025-06-06",112.62,-9.9,-8.73,313,{"date":2501,"open":2502,"high":2502,"low":2502,"close":2502,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":2502},"2025-06-05",113.4,{"date":2504,"open":2505,"high":2505,"low":458,"close":2502,"change":2506,"percent_change":2507,"volume":2447,"transactions":9,"vwap":2502},"2025-06-04",114.15,-13.2,-10.43,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":674,"percent_change":258,"volume":2513,"transactions":9,"vwap":2511},"2025-06-03",111.6,126.6,95.7,207,{"date":2515,"open":2423,"high":2423,"low":2423,"close":2423,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":2423},"2025-06-02",{"date":2517,"open":2423,"high":2423,"low":2423,"close":2423,"change":380,"percent_change":380,"volume":380,"transactions":9,"vwap":2423},"2025-05-30",{"date":2519,"open":2520,"high":2423,"low":2520,"close":2423,"change":510,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2423},"2025-05-29",110.55,2.56,27,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2474,"transactions":9,"vwap":2526},"2025-05-28",117.135,117,-6.75,-5.45,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2532,"change":2533,"percent_change":2534,"volume":2458,"transactions":9,"vwap":2532},"2025-05-27",128.625,123.75,-9.75,-7.3,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2537,"change":2481,"percent_change":624,"volume":2539,"transactions":9,"vwap":2537},"2025-05-23",133.5,133.35001,67,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":422,"percent_change":1464,"volume":522,"transactions":9,"vwap":2544},"2025-05-22",135.60001,123,135.3,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-21",122.16,131.77499,128.39999,-6.6,-4.89,173,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2556,"change":432,"percent_change":218,"volume":2557,"transactions":9,"vwap":2556},"2025-05-20",142.050003,135,153,{"date":2559,"open":2556,"high":2560,"low":2556,"close":2560,"change":2561,"percent_change":974,"volume":2312,"transactions":9,"vwap":2560},"2025-05-19",135.14999,2.235,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2499,"transactions":9,"vwap":2567},"2025-05-16",122.325,133.64999,118.65,132.91499,15.72,13.41,{"date":2571,"open":2572,"high":176,"low":2573,"close":2574,"change":2575,"percent_change":2498,"volume":2576,"transactions":9,"vwap":2574},"2025-05-15",132.17999,116.25,117.195,-11.205,453,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2549,"change":2351,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2549},"2025-05-14",139.5,125.55,-7.96,800,{"date":2584,"open":2556,"high":2585,"low":2586,"close":2579,"change":226,"percent_change":1597,"volume":2587,"transactions":9,"vwap":2579},"2025-05-13",148.5,125.099998,1115,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":547,"percent_change":1137,"volume":2593,"transactions":9,"vwap":2592},"2025-05-12",136.050003,130.5,133.95,280,{"date":2595,"open":2596,"high":2597,"low":2511,"close":2598,"change":1580,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-09",132.75,142.5,136.5,2.82,228,{"date":2602,"open":2597,"high":2597,"low":2603,"close":2596,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2596},"2025-05-08",122.85,-4.65,-3.38,191,{"date":2608,"open":2609,"high":282,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-05-07",114,109.65,137.39999,24.9,22.13,675,{"date":2616,"open":2609,"high":2609,"low":2617,"close":2618,"change":2158,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-06",106.65,112.5,-1.32,81,{"date":2622,"open":2623,"high":2609,"low":2624,"close":2609,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2609},"2025-05-05",112.35,100.65,1.8,1.6,103,{"date":2629,"open":2510,"high":2609,"low":2630,"close":2631,"change":432,"percent_change":298,"volume":2526,"transactions":9,"vwap":2631},"2025-05-02",108.75,112.2,{"date":2633,"open":2634,"high":2526,"low":2635,"close":2623,"change":2636,"percent_change":230,"volume":2637,"transactions":9,"vwap":2623},"2025-05-01",114.45,98.85,1.35,318,{"date":2639,"open":2452,"high":2618,"low":2640,"close":2641,"change":510,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-04-30",97.8,111,2.78,255,{"date":2645,"open":2646,"high":2647,"low":2407,"close":2422,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2422},"2025-04-29",94.8,108.15,11.85,12.32,315,{"date":2652,"open":2458,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1459,"volume":464,"transactions":9,"vwap":2655},"2025-04-28",98.099998,91.5,96.15,4.65,{"date":2658,"open":2360,"high":2659,"low":2660,"close":2654,"change":1554,"percent_change":1504,"volume":2661,"transactions":9,"vwap":2654},"2025-04-25",95.25,86.25,198,{"date":2663,"open":2664,"high":2416,"low":2664,"close":2665,"change":797,"percent_change":1989,"volume":2666,"transactions":9,"vwap":2665},"2025-04-24",85.65,87.45,199,{"date":180,"open":2380,"high":2668,"low":2669,"close":2670,"change":1235,"percent_change":2182,"volume":2671,"transactions":9,"vwap":2670},99.75,85.5,92.25,517]