[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEXR":3,"homepage-market-summary":28,"stock-historical-NEXR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NEXR","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},"Nexera Technologies Ltd Ordinary Shares","Nasdaq",null,"Common Stock","Nexera Technologies Ltd focuses on homeland security technologies, artificial intelligence-driven solutions, and detection systems through its subsidiaries and strategic collaborations. The company collaborates with technology partners to distribute and promote new systems such as 3D imaging and electromagnetic threat detection tools, autonomous security technologies, and multi-layered security ecosystems for critical infrastructure and high-traffic venues.","38",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.12,1.02,1.01,0.11,10.89,113257.313032,560,1.0718,75.88,0.22865,2953503.7006679163,1.2,1031,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":37,"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":37,"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":37,"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",[97,102,107,112,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"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":26,"price":115,"is_up":37},"Consumer Cycl","XLY",111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},428.39999,2035989,743135935.867647,-99.37,"2025-04-24",[181,182,191,199,209,219,230,240,250,260,269,279,289,299,307,315,324,331,339,348,358,366,374,383,392,400,407,417,427,436,446,456,467,477,486,493,502,513,521,530,537,545,554,562,571,580,589,600,611,622,633,643,654,665,675,686,696,705,713,719,726,732,741,749,757,766,773,781,789,798,807,816,824,832,841,849,856,862,868,873,879,887,895,903,910,919,926,934,940,947,955,960,966,974,978,985,989,995,1002,1006,1011,1016,1022,1026,1031,1036,1042,1049,1057,1066,1073,1079,1086,1091,1096,1102,1108,1114,1120,1123,1128,1133,1138,1144,1148,1151,1155,1160,1165,1170,1175,1180,1185,1192,1198,1206,1214,1219,1225,1233,1240,1248,1252,1258,1265,1270,1276,1284,1290,1297,1302,1308,1314,1319,1323,1328,1335,1343,1349,1357,1365,1373,1382,1391,1398,1405,1414,1423,1431,1438,1446,1454,1461,1469,1476,1485,1493,1501,1509,1517,1525,1534,1542,1548,1554,1562,1569,1577,1586,1593,1600,1607,1616,1625,1632,1640,1646,1652,1659,1666,1673,1680,1685,1692,1699,1707,1715,1723,1731,1740,1749,1757,1765,1770,1777,1785,1792,1797,1802,1808,1816,1821,1826,1832,1840,1847,1854,1861,1869,1874,1880,1886,1894,1901,1908,1915,1923,1931,1939,1947,1955,1959,1966,1971,1979,1986,1993,1999,2008,2016,2024,2032,2039,2044,2052,2057,2063,2072,2078,2085,2093,2102,2109,2115,2121,2127,2131,2138,2144,2151,2155,2163,2170,2173,2179,2186,2194,2201,2208,2214,2220,2226,2233,2239,2245,2250,2258,2266,2274,2283,2291,2298,2305,2311,2318,2325,2331,2337,2345,2353,2361,2368,2375,2382,2389,2395,2400,2407,2411,2417,2423,2430,2435,2443,2451,2459,2465,2473,2482,2486,2492,2499,2507,2513,2521,2527,2536,2544,2550,2557,2566,2574,2581,2589,2596,2604,2611,2618,2626,2633,2641,2647,2655,2663,2671,2678,2684,2692,2701,2707,2714,2721,2729,2737,2746,2754,2762,2771,2777,2784,2792,2800,2806,2814,2821],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":172,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.05,0.976,0.005,0.5,100585.607344,486,1.0099,{"date":192,"open":16,"high":193,"low":194,"close":195,"change":186,"percent_change":187,"volume":196,"transactions":197,"vwap":198},"2026-10-02",1.025,0.9103,1.005,228229.446937,1234,0.964,{"date":200,"open":201,"high":202,"low":203,"close":172,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",1.28,1.2908,0.9851,-0.3,-23.08,344438.968243,2032,1.0925,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",1.72,1.281,1.3,-0.46,-26.14,496782.761152,3866,1.5221,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.5,1.83,1.48,1.76,0.21,13.55,3550784.416723,18077,1.9202,{"date":231,"open":232,"high":233,"low":223,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.52,1.58,1.55,0.06,4.03,1766157.216728,13196,1.6434,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",1.46,1.54,1.49,-0.02,-1.32,53334.140998,188,1.5031,{"date":251,"open":252,"high":232,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.47,1.42,1.51,0.02,1.34,64036,543,1.4635,{"date":261,"open":232,"high":262,"low":263,"close":244,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",1.5333,1.38,-0.06,-3.87,229511.056251,1158,1.4667,{"date":270,"open":271,"high":272,"low":273,"close":234,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",1.61,1.63,1.521,-0.14,-8.28,200246.048615,1270,1.5713,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":245,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",1.7,1.84,1.6501,1.69,-1.17,479794.163732,2175,1.7407,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",1.74,1.6,1.71,0.07,4.27,530719.846108,2426,1.6821,{"date":300,"open":271,"high":301,"low":234,"close":302,"change":87,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",1.78,1.64,15.49,2776406.589015,14221,1.6613,{"date":308,"open":292,"high":309,"low":310,"close":253,"change":110,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",1.9,1.3745,-10.69,1364573.853312,7638,1.6594,{"date":316,"open":221,"high":93,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",1.43,1.59,0.08,5.3,1306593.53766,6608,1.7754,{"date":325,"open":234,"high":233,"low":221,"close":254,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",-0.04,-2.58,28273.312804,439,1.5225,{"date":332,"open":292,"high":333,"low":243,"close":234,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",1.6499,-0.01,-0.64,31231.786654,337,1.5779,{"date":340,"open":341,"high":293,"low":234,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",1.65,1.56,-0.11,-6.59,56224.3689,584,1.6066,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":334,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",1.66,1.745,1.62,1.67,-0.6,79267.828261,402,1.6766,{"date":359,"open":360,"high":361,"low":352,"close":360,"change":245,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",1.68,1.73,-1.18,110171.543889,957,1.6827,{"date":367,"open":291,"high":368,"low":272,"close":281,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",1.795,-0.08,-4.49,83040.085706,520,1.7023,{"date":375,"open":376,"high":377,"low":302,"close":301,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",1.79,1.8,-0.07,-3.78,160000.789396,988,1.7413,{"date":384,"open":282,"high":385,"low":386,"close":387,"change":255,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",2,1.7201,1.85,1.09,256880.964886,1125,1.8713,{"date":393,"open":394,"high":395,"low":394,"close":222,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":222},"2026-09-01",1.81,1.86,-0.03,-1.61,60335.772565,464,{"date":401,"open":402,"high":93,"low":377,"close":395,"change":378,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",1.91,-3.63,130890.820928,952,1.8554,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":110,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",2.04,2.1,1.92,1.93,-8.1,141567.1746,1119,1.9818,{"date":418,"open":419,"high":420,"low":421,"close":410,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",2.08,2.2,2.01,0.09,4.48,321851.082857,2062,2.0802,{"date":428,"open":429,"high":430,"low":385,"close":421,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",2.21,2.27,-0.69,-25.56,3232606.369192,28994,2.6265,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",2.39,2.88,2.7,0.33,13.92,485891.441768,2836,2.6803,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",2.55,2.59,2.37,-0.215,-8.32,131856.566681,941,2.4795,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",2.61,2.64,2.52,2.585,0.025,0.98,34163.624273,374,2.5678,{"date":468,"open":459,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",2.65,2.53,2.56,-0.1,-3.76,49349.368248,563,2.5794,{"date":478,"open":479,"high":480,"low":460,"close":481,"change":255,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",2.6,2.74,2.66,0.76,104501.50024,925,2.6361,{"date":487,"open":458,"high":488,"low":489,"close":459,"change":149,"percent_change":243,"volume":490,"transactions":491,"vwap":492},"2026-08-18",2.6509,2.42,121283.431572,1240,2.544,{"date":494,"open":495,"high":496,"low":448,"close":479,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",2.8,2.825,-0.26,-9.09,218919.945944,2703,2.6572,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",2.79,3.35,2.6267,2.86,0.12,4.38,1182589.834024,12798,2.9269,{"date":514,"open":515,"high":495,"low":479,"close":480,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",2.75,-0.09,-3.18,168937.347045,1877,2.7017,{"date":522,"open":523,"high":524,"low":449,"close":525,"change":516,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",2.9,2.9878,2.83,-3.08,496615.589002,4585,2.8547,{"date":531,"open":504,"high":532,"low":440,"close":532,"change":422,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",2.92,3.18,110522.532154,1021,2.8194,{"date":538,"open":507,"high":539,"low":540,"close":525,"change":245,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",3.08,2.73,-0.7,298750.83513,2701,2.9273,{"date":546,"open":449,"high":547,"low":470,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",3.1382,2.85,0.32,12.65,633382.161444,5540,2.8424,{"date":555,"open":556,"high":459,"low":557,"close":470,"change":245,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",2.47,2.38,-0.78,290214.357444,2078,2.5049,{"date":563,"open":564,"high":565,"low":566,"close":448,"change":214,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",3.15,3.96,2.32,-15.28,1396163.273586,12599,2.9865,{"date":572,"open":469,"high":573,"low":574,"close":575,"change":334,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",3.1734,2.5201,3.01,-0.33,635976.053842,7184,2.8671,{"date":581,"open":582,"high":583,"low":523,"close":584,"change":71,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",3.31,5.28,3.02,-14.45,2214768.645266,21552,3.7523,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",3.66,4.22,3.0801,3.53,3.144,814.51,259709.579684,3473,3.6367,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.329,0.4199,0.320001,0.386,0.086,28.67,5700793.24271,10980,0.3745,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",0.3188,0.3281,0.2822,0.3,-0.0357,-10.63,2315867.477146,5647,0.3193,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",0.2698,0.447,0.26,0.3357,0.0846,33.69,36856607.661012,52759,0.3716,{"date":634,"open":635,"high":636,"low":24,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",0.281,0.2909,0.2511,-0.0837,-25,1067187.064936,6703,0.2533,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",0.3619,0.3649,0.3201,0.3348,-0.0267,-7.39,222035.893515,814,0.3404,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",0.3667,0.374999,0.36,0.3615,-0.0147,-3.91,79700.181697,426,0.3655,{"date":666,"open":667,"high":668,"low":658,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",0.3748,0.3863,0.3762,-0.002,-0.53,267125.573138,841,0.3728,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",0.3852,0.3886,0.3603,0.3782,-0.0088,-2.27,521377.71383,1593,0.375,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":369,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",0.4763,0.4885,0.3707,0.387,-17.13,12325916.105828,34054,0.5033,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",0.44800001,0.48899999,0.43000001,0.46700001,0.028,6.38,318000,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",0.41,0.44,0.43900001,0.018,4.28,105500,{"date":714,"open":700,"high":708,"low":707,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",0.421,-0.017,-3.88,170200,{"date":720,"open":721,"high":708,"low":722,"close":723,"change":670,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-14",0.43200001,0.42500001,0.43799999,-0.45,303000,{"date":727,"open":728,"high":728,"low":729,"close":708,"change":730,"percent_change":498,"volume":731,"transactions":9,"vwap":708},"2026-07-13",0.47999999,0.426,-0.044,314900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",0.51200002,0.52100003,0.45500001,0.484,-0.039,-7.46,242700,{"date":742,"open":743,"high":744,"low":187,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",0.56,0.56400001,0.523,-0.033,-5.94,305300,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-08",0.55299997,0.55599999,0.51499999,-0.015,-2.63,256500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",0.56800002,0.588,0.52700001,0.57099998,-0.029,-4.83,321000,{"date":767,"open":768,"high":769,"low":187,"close":770,"change":738,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",0.62800002,0.63599998,0.60000002,-6.1,646900,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",0.68199998,0.62,0.639,-0.046,-6.72,260000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":223,"volume":788,"transactions":9,"vwap":786},"2026-07-01",0.66500002,0.80000001,0.58099997,0.685,0.01,798100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",0.69800001,0.70499998,0.60100001,0.67500001,-0.115,-14.56,1246700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",0.75,0.88,0.745,0.79000002,-0.016,-1.99,2490800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",0.91299999,0.977,0.75999999,0.80599999,-0.294,-26.73,10823500,{"date":817,"open":818,"high":201,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",0.75599998,0.69999999,1.1,0.537,95.38,326699700,{"date":825,"open":826,"high":783,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",0.64999998,0.54000002,0.56300002,-0.063,-10.06,881000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",0.66000003,0.67900002,0.62099999,0.62599999,-0.038,-5.72,513300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",0.68000001,0.63499999,0.66399997,-0.024,-3.49,461500,{"date":850,"open":851,"high":852,"low":843,"close":853,"change":778,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-18",0.72000003,0.727,0.68800002,-6.27,455200,{"date":857,"open":786,"high":800,"low":786,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",0.73400003,0.039,5.61,417000,{"date":863,"open":792,"high":858,"low":843,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",0.69499999,-0.034,-4.66,883100,{"date":869,"open":851,"high":800,"low":870,"close":871,"change":710,"percent_change":470,"volume":872,"transactions":9,"vwap":871},"2026-06-15",0.68300003,0.72899997,950900,{"date":874,"open":811,"high":803,"low":843,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",0.71100003,-0.059,-7.66,741000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":211,"volume":886,"transactions":9,"vwap":884},"2026-06-11",0.76899999,0.84200001,0.755,0.76999998,0.013,573400,{"date":888,"open":889,"high":890,"low":851,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",0.78399998,0.83999997,0.75700003,-0.047,-5.85,865900,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",0.861,0.898,0.80400002,-0.126,-13.55,1785200,{"date":904,"open":222,"high":905,"low":784,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",2.05,0.93000001,-0.28,-23.14,51297300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",1.32,1.436,1.15,1.21,-0.35,-22.44,13043000,{"date":920,"open":921,"high":922,"low":820,"close":342,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":342},"2026-06-04",1.25,2.11,0.54,52.94,76995200,{"date":927,"open":928,"high":929,"low":930,"close":16,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":16},"2026-06-03",1.16,1.161,0.94099998,-0.18,-15,540200,{"date":935,"open":936,"high":263,"low":937,"close":26,"change":274,"percent_change":938,"volume":939,"transactions":9,"vwap":26},"2026-06-02",1.22,1.14,-10.45,1026600,{"date":941,"open":942,"high":943,"low":944,"close":256,"change":245,"percent_change":945,"volume":946,"transactions":9,"vwap":256},"2026-06-01",1.33,1.376,1.18,-1.47,1435100,{"date":948,"open":233,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",3.27,1.331,1.36,0.2,17.24,65746300,{"date":956,"open":388,"high":957,"low":388,"close":928,"change":235,"percent_change":958,"volume":959,"transactions":9,"vwap":928},"2026-05-28",1.235,5.45,11953100,{"date":961,"open":26,"high":962,"low":963,"close":820,"change":516,"percent_change":964,"volume":965,"transactions":9,"vwap":820},"2026-05-27",1.215,1.08,-7.56,70700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":245,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-26",1.39,1.4,1.17,1.19,-1.65,175500,{"date":975,"open":915,"high":256,"low":26,"close":915,"change":787,"percent_change":976,"volume":977,"transactions":9,"vwap":915},"2026-05-22",0.83,76000,{"date":979,"open":980,"high":981,"low":982,"close":26,"change":264,"percent_change":983,"volume":984,"transactions":9,"vwap":26},"2026-05-21",1.26,1.27,1.155,-4.76,73400,{"date":986,"open":912,"high":951,"low":980,"close":980,"change":369,"percent_change":987,"volume":988,"transactions":9,"vwap":980},"2026-05-20",-5.97,33200,{"date":990,"open":991,"high":263,"low":992,"close":256,"change":396,"percent_change":993,"volume":994,"transactions":9,"vwap":256},"2026-05-19",1.35,1.213,-2.19,36100,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":378,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",1.41,1.45,1.37,-4.86,51200,{"date":1003,"open":263,"high":242,"low":263,"close":1004,"change":149,"percent_change":507,"volume":1005,"transactions":9,"vwap":1004},"2026-05-15",1.44,40800,{"date":1007,"open":244,"high":221,"low":951,"close":969,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":969},"2026-05-14",-0.13,-8.5,99700,{"date":1012,"open":244,"high":243,"low":242,"close":1013,"change":1014,"percent_change":385,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",1.53,0.03,105300,{"date":1017,"open":350,"high":1018,"low":252,"close":221,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":221},"2026-05-12",1.728,-0.16,-9.64,113700,{"date":1023,"open":281,"high":376,"low":341,"close":350,"change":378,"percent_change":1024,"volume":1025,"transactions":9,"vwap":350},"2026-05-11",-4.05,82700,{"date":1027,"open":387,"high":1028,"low":281,"close":361,"change":274,"percent_change":1029,"volume":1030,"transactions":9,"vwap":361},"2026-05-08",1.858,-7.49,106000,{"date":1032,"open":1033,"high":93,"low":1034,"close":1033,"change":1014,"percent_change":272,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",1.87,1.821,68300,{"date":1037,"open":922,"high":1038,"low":353,"close":282,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":282},"2026-05-06",2.18,-0.37,-16.74,196700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":429,"change":80,"percent_change":1047,"volume":1048,"transactions":9,"vwap":429},"2026-05-05",2.03,2.25,1.99,6.76,429700,{"date":1050,"open":1044,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",2.135,1.94,2.07,-0.15,-6.76,197700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-01",2.34,2.45,2.16,2.22,-0.21,-8.64,231000,{"date":1067,"open":1068,"high":1069,"low":1045,"close":1070,"change":105,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-30",2.33,2.68,2.43,10.96,951300,{"date":1074,"open":1075,"high":1076,"low":309,"close":1075,"change":343,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",2.19,2.23,-4.78,879800,{"date":1080,"open":1081,"high":1082,"low":1061,"close":1083,"change":616,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",3.34,3.4,2.3,15,43276600,{"date":1087,"open":394,"high":905,"low":394,"close":385,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":385},"2026-04-27",0.16,8.7,40000,{"date":1092,"open":1093,"high":905,"low":302,"close":282,"change":1019,"percent_change":1094,"volume":1095,"transactions":9,"vwap":282},"2026-04-24",1.98,-8,48100,{"date":1097,"open":1044,"high":1098,"low":1099,"close":385,"change":343,"percent_change":1100,"volume":1101,"transactions":9,"vwap":385},"2026-04-23",2.15,1.912,-5.21,42900,{"date":1103,"open":1104,"high":1105,"low":1093,"close":922,"change":396,"percent_change":1106,"volume":1107,"transactions":9,"vwap":922},"2026-04-22",2.09,2.173,-1.4,37500,{"date":1109,"open":385,"high":1110,"low":1111,"close":1110,"change":18,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-21",2.14,1.96,5.42,53500,{"date":1115,"open":1116,"high":1117,"low":376,"close":1044,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1044},"2026-04-20",2.13,2.82,0,776700,{"date":1121,"open":905,"high":905,"low":93,"close":1044,"change":1118,"percent_change":1118,"volume":1122,"transactions":9,"vwap":1044},"2026-04-17",15800,{"date":1124,"open":1125,"high":1053,"low":395,"close":1044,"change":18,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1044},"2026-04-16",1.895,5.73,58900,{"date":1129,"open":93,"high":93,"low":1130,"close":411,"change":235,"percent_change":1131,"volume":1132,"transactions":9,"vwap":411},"2026-04-15",1.761,3.23,28200,{"date":1134,"open":309,"high":1111,"low":1135,"close":395,"change":396,"percent_change":1136,"volume":1137,"transactions":9,"vwap":395},"2026-04-14",1.77,-1.59,28000,{"date":1139,"open":291,"high":411,"low":291,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-13",1.89,0.1,5.59,14700,{"date":1145,"open":1146,"high":1146,"low":291,"close":376,"change":787,"percent_change":743,"volume":1147,"transactions":9,"vwap":376},"2026-04-10",1.88,23900,{"date":1149,"open":284,"high":395,"low":284,"close":301,"change":1118,"percent_change":1118,"volume":1150,"transactions":9,"vwap":301},"2026-04-09",43200,{"date":1152,"open":222,"high":222,"low":293,"close":301,"change":319,"percent_change":1153,"volume":1154,"transactions":9,"vwap":301},"2026-04-08",4.71,23500,{"date":1156,"open":412,"high":412,"low":360,"close":281,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":281},"2026-04-07",-0.23,-11.92,55700,{"date":1161,"open":1162,"high":1162,"low":1033,"close":412,"change":396,"percent_change":1163,"volume":1164,"transactions":9,"vwap":412},"2026-04-06",2.02,-1.53,58100,{"date":1166,"open":341,"high":459,"low":272,"close":1111,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1111},"2026-04-02",0.05,2.62,768000,{"date":1171,"open":309,"high":1162,"low":211,"close":402,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":402},"2026-04-01",-0.36,-15.86,270200,{"date":1176,"open":429,"high":460,"low":419,"close":430,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":430},"2026-03-31",-0.81,-26.3,1714800,{"date":1181,"open":1182,"high":505,"low":1070,"close":539,"change":801,"percent_change":1183,"volume":1184,"transactions":9,"vwap":539},"2026-03-30",2.51,40,520200,{"date":1186,"open":1187,"high":1188,"low":1098,"close":420,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":420},"2026-03-27",2.31,2.49,-0.32,-12.7,50800,{"date":1193,"open":1194,"high":507,"low":1195,"close":460,"change":1039,"percent_change":1196,"volume":1197,"transactions":9,"vwap":460},"2026-03-26",2.84,2.5,-12.8,42700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-25",3.21,3.26,2.89,-0.39,-11.89,12658,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",3.6,3.25,3.28,-0.38,-10.38,30380,{"date":1215,"open":1216,"high":1216,"low":591,"close":591,"change":343,"percent_change":1217,"volume":1218,"transactions":9,"vwap":591},"2026-03-23",3.86,-2.92,9988,{"date":1220,"open":1216,"high":1221,"low":1222,"close":1222,"change":1054,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-20",3.875,3.77,-3.83,6800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-03-19",3.865,3.92,3.79,-0.075,-1.88,8000,{"date":1234,"open":1235,"high":1236,"low":1216,"close":1237,"change":1230,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",4.02,4.105,3.995,-1.84,12000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":294,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",4.19,4.39,4.05,4.07,1.75,63000,{"date":1249,"open":1250,"high":1244,"low":1250,"close":1251,"change":319,"percent_change":409,"volume":1143,"transactions":9,"vwap":1251},"2026-03-16",3.81,4,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1228,"change":319,"percent_change":419,"volume":1257,"transactions":9,"vwap":1228},"2026-03-13",3.819,3.94,3.8,11600,{"date":1259,"open":1260,"high":1260,"low":591,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-12",4.056,3.84,-0.19,-4.71,57500,{"date":1266,"open":1267,"high":1268,"low":1216,"close":236,"change":110,"percent_change":1024,"volume":1269,"transactions":9,"vwap":236},"2026-03-11",4.35,4.567,141300,{"date":1271,"open":1235,"high":1272,"low":1273,"close":1274,"change":422,"percent_change":1075,"volume":1275,"transactions":9,"vwap":1274},"2026-03-10",4.3,3.91,4.2,57600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1019,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-09",4.21,4.34,4.01,4.11,-3.75,22900,{"date":1285,"open":1222,"high":1286,"low":1287,"close":295,"change":1088,"percent_change":1288,"volume":1289,"transactions":9,"vwap":295},"2026-03-06",4.32,3.74,3.89,9900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1281,"change":369,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1281},"2026-03-05",4.09,4.15,3.73,-1.91,8100,{"date":1298,"open":1280,"high":1242,"low":1299,"close":1242,"change":626,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1242},"2026-03-04",3.975,6.62,22700,{"date":1303,"open":1304,"high":1255,"low":1287,"close":1305,"change":334,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-03",3.83,3.93,-0.25,13400,{"date":1309,"open":1310,"high":1311,"low":1228,"close":1255,"change":1312,"percent_change":1313,"volume":1257,"transactions":9,"vwap":1255},"2026-03-02",4.1,4.16,-0.29,-6.86,{"date":1315,"open":1245,"high":1316,"low":1294,"close":1317,"change":319,"percent_change":412,"volume":1318,"transactions":9,"vwap":1317},"2026-02-27",4.44,4.23,16700,{"date":1320,"open":1274,"high":1321,"low":1245,"close":1293,"change":1054,"percent_change":847,"volume":1322,"transactions":9,"vwap":1293},"2026-02-26",4.295,15700,{"date":1324,"open":1325,"high":1326,"low":1292,"close":1272,"change":245,"percent_change":214,"volume":1327,"transactions":9,"vwap":1272},"2026-02-25",4.31,4.4,53600,{"date":1329,"open":1330,"high":509,"low":1331,"close":1286,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1286},"2026-02-24",3.71,3.55,0.57,15.2,122000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-23",4.33,4.415,3.75,-0.65,-14.77,37100,{"date":1344,"open":1345,"high":1346,"low":1325,"close":1326,"change":378,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1326},"2026-02-20",4.51,4.55,-1.57,25300,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-19",5.07,4.267,4.47,-0.74,-14.2,48900,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-18",4.64,5.277,5.21,0.6,13.02,96600,{"date":1366,"open":1367,"high":1368,"low":1353,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-17",5.5,5.805,4.61,-0.808,-14.91,183800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-13",5.166,5.558,5.11,5.418,0.266,5.16,21986,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-12",6.034,6.384,4.62,5.152,-1.148,-18.22,73864,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-11",6.79,6.3,-0.392,-5.86,32079,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":907,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",7,6.51,6.692,-4.02,11750,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-09",7.21,7.322,6.608,6.972,-0.322,-4.41,33821,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-06",7.406,7.84,7.042,7.294,-0.406,-5.27,30171,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1420,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-05",7.784,8.092,7.42,7.7,-5.01,19671,{"date":1432,"open":1428,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1286,"volume":1437,"transactions":9,"vwap":1435},"2026-02-04",8.82,7.588,8.106,0.336,50829,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-03",7.924,7.14,7.77,-0.602,-7.19,34271,{"date":1447,"open":1433,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-02",9.1,7.938,8.372,0.434,5.47,229864,{"date":1455,"open":1456,"high":1457,"low":1441,"close":1449,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1449},"2026-01-30",7.966,8.4,0.084,1.07,69857,{"date":1462,"open":1463,"high":1464,"low":1425,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-29",8.19,8.792,7.854,-0.546,-6.5,82979,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1457,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1457},"2026-01-28",9.38,8.302,-0.266,-3.07,295436,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-27",9.24,9.422,8.288,8.666,-0.574,-6.21,51986,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1478,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1478},"2026-01-26",10.906,10.976,8.0080004,-2.002,-17.81,75293,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":916,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-23",11.046,12.18,10.5,11.242,-3.02,70507,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":550,"volume":1508,"transactions":9,"vwap":1506},"2026-01-22",10.15,11.844,9.8,11.592,1.302,334043,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-21",16.8,9.52,10.29,-5.95,-36.64,1025686,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1520},"2026-01-20",14,16.24,11.76,-1.82,-10.08,402079,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-16",17.22,27.44,15.4,18.059999,10.248,131.18,16794193,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-15",8.26,7.798,7.812,-0.448,-5.42,7829,{"date":1543,"open":1544,"high":1433,"low":1427,"close":1536,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1536},"2026-01-14",8.806,-0.56,-6.35,12657,{"date":1549,"open":1478,"high":1471,"low":1550,"close":1433,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1433},"2026-01-13",8.68,-0.644,-6.8,8493,{"date":1555,"open":1556,"high":1505,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-12",9.674,9.254,9.464,-0.336,-3.43,10693,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1505,"change":1420,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1505},"2026-01-09",10.01,10.192,9.59,-3.98,12336,{"date":1570,"open":1571,"high":1497,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-08",10.164,9.94,10.206,-0.476,-4.46,11257,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-07",10.92,11.27,10.654,10.682,-0.364,-3.3,8957,{"date":1587,"open":1579,"high":1588,"low":1589,"close":1495,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1495},"2026-01-06",11.186,10.78,-0.154,-1.38,6921,{"date":1594,"open":1595,"high":1596,"low":1488,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2026-01-05",11.2,12.712,-0.504,-4.31,11264,{"date":1601,"open":1602,"high":1521,"low":1603,"close":1604,"change":1605,"percent_change":281,"volume":1606,"transactions":9,"vwap":1604},"2026-01-02",10.738,10.612,11.704,0.196,29929,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-31",12.46,12.74,11.06,11.508,0.994,9.45,504886,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-30",10.374,11.032,10.262,10.514,-0.938,-8.19,15893,{"date":1626,"open":1627,"high":1627,"low":1579,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-29",11.942,11.452,-0.784,-6.41,14086,{"date":1633,"open":1529,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-26",15.54,10.64,12.236,-2.184,-15.15,321829,{"date":1641,"open":1642,"high":1643,"low":1519,"close":1643,"change":1644,"percent_change":1093,"volume":1645,"transactions":9,"vwap":1643},"2025-12-24",14.14,14.42,0.28,6236,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1642,"change":907,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2025-12-23",14.28,13.86,-1.94,14129,{"date":1653,"open":1654,"high":1655,"low":1519,"close":1643,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1643},"2025-12-22",14.98,15.12,-0.84,-5.5,15450,{"date":1660,"open":1654,"high":1634,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",14.84,15.26,-0.42,-2.68,16550,{"date":1667,"open":1668,"high":1669,"low":1529,"close":1670,"change":907,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-18",15.82,16.66,15.68,-1.75,23086,{"date":1674,"open":1527,"high":1675,"low":1662,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-17",19.88,15.96,-1.26,-7.32,373071,{"date":1681,"open":1634,"high":1682,"low":1529,"close":1527,"change":360,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1527},"2025-12-16",17.5,10.81,30507,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1634,"change":1656,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1634},"2025-12-15",16.38,22.68,14.56,-5.13,174229,{"date":1693,"open":1694,"high":1695,"low":1634,"close":1687,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1687},"2025-12-12",18.9,19.32,-2.8,-14.6,41764,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-11",21.7,19.040001,19.18,-1.68,-8.05,40486,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":743,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-10",20.58,22.82,19.74,20.86,2.76,83200,{"date":1716,"open":1688,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-09",23.66,20.16,20.3,-5.18,-20.33,94686,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":539,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-08",27.3,28.42,23.24,25.48,13.75,1136843,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-05",46.9,51.8,21,22.4,-12.6,-36,2769371,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-04",26.32,36.4,25.83,35,7.98,29.53,52657,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":233,"volume":1756,"transactions":9,"vwap":1754},"2025-12-03",24.78,27.16,24.668,27.02,0.42,3329,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":980,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",26.18,29.96,24.92,26.6,4.97,19007,{"date":1766,"open":1727,"high":1767,"low":1736,"close":1768,"change":80,"percent_change":743,"volume":1769,"transactions":9,"vwap":1768},"2025-12-01",25.62,25.34,25264,{"date":1771,"open":1772,"high":1762,"low":1736,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-28",22.96,25.2,3.5,16.13,9543,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1701,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1701},"2025-11-26",21.14,22.12,20.72,0.7,3.33,1636,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1735,"change":1545,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1735},"2025-11-25",21.84,21.854,20.44,-2.6,2486,{"date":1793,"open":1675,"high":1788,"low":1702,"close":1794,"change":980,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-24",21.56,6.21,5214,{"date":1798,"open":1735,"high":1735,"low":1799,"close":1719,"change":1656,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1719},"2025-11-21",18.2,-3.97,10843,{"date":1803,"open":1804,"high":1805,"low":1735,"close":1779,"change":1696,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1779},"2025-11-20",24.22,24.5,-11.7,6964,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":541,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-19",24.36,24.64,23.8,23.94,-2.84,3264,{"date":1817,"open":1767,"high":1767,"low":1818,"close":1811,"change":1545,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1811},"2025-11-18",23.38,-2.22,1957,{"date":1822,"open":1823,"high":1754,"low":1805,"close":1773,"change":1522,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1773},"2025-11-17",26.040001,-6.74,7486,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1754,"change":274,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1754},"2025-11-14",26.46,28,-0.52,2807,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1752,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1752},"2025-11-13",30.8,31.36,26.88,-4.34,-13.78,4721,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1782,"percent_change":430,"volume":1846,"transactions":9,"vwap":1845},"2025-11-12",31.92,32.55,30.24,31.5,4250,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1834,"change":1663,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1834},"2025-11-11",30.66,32.060001,29.4,-1.35,5314,{"date":1855,"open":1856,"high":1857,"low":1849,"close":1858,"change":1663,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-10",33.74,35.14,31.22,-1.33,17007,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1696,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-07",33.6,34.44,31.08,31.64,-8.13,2529,{"date":1870,"open":1856,"high":1871,"low":1856,"close":1864,"change":15,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-11-06",35.42,3.36,1586,{"date":1875,"open":1863,"high":1864,"low":1876,"close":1877,"change":907,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-05",33.264,33.32,-0.83,993,{"date":1881,"open":1882,"high":1882,"low":1863,"close":1863,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1863},"2025-11-04",36.54,-2.24,-6.25,2136,{"date":1887,"open":1888,"high":1889,"low":1857,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-03",37.8,40.74,35.84,-1.96,-5.19,4093,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1888,"change":1899,"percent_change":1394,"volume":1900,"transactions":9,"vwap":1888},"2025-10-31",35.98,38.542,35.7,2.24,2743,{"date":1902,"open":1903,"high":1904,"low":1745,"close":1905,"change":397,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-30",37.24,37.38,35.56,-4.33,2271,{"date":1909,"open":1910,"high":1911,"low":1871,"close":1912,"change":1704,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-29",39.060001,39.858,37.17,-4.32,4071,{"date":1916,"open":1917,"high":1918,"low":1903,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-28",44.52,45.080002,38.85,-5.25,-11.9,10143,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":370,"volume":1930,"transactions":9,"vwap":1928},"2025-10-27",46.2,47.25,43.82,44.099998,-2.072,4657,{"date":1932,"open":1933,"high":1934,"low":1918,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-24",47.88,49.14,46.172,-1.708,-3.57,3914,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1933,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1933},"2025-10-23",48.58,51.099998,46.34,-2.1,-4.2,3814,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1944,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-22",52.080002,53.060001,49.84,49.98,-4.03,3493,{"date":1956,"open":1950,"high":1957,"low":1942,"close":1949,"change":907,"percent_change":671,"volume":1958,"transactions":9,"vwap":1949},"2025-10-21",55.02,2386,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1782,"percent_change":951,"volume":1965,"transactions":9,"vwap":1964},"2025-10-20",52.5,55.16,51.66,52.36,2800,{"date":1967,"open":1968,"high":1969,"low":1951,"close":1963,"change":1663,"percent_change":1177,"volume":1970,"transactions":9,"vwap":1963},"2025-10-17",52.64,54.040001,3300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1949,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1949},"2025-10-16",54.18,54.586,50.54,-3.5,-6.3,5364,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":463,"percent_change":376,"volume":1985,"transactions":9,"vwap":1984},"2025-10-15",57.344,59.92,54.6,55.58,5629,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1983,"change":1663,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1983},"2025-10-14",55.72,58.099998,54.46,-0.76,7064,{"date":1994,"open":1995,"high":1996,"low":1957,"close":1957,"change":1704,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1957},"2025-10-13",57.82,61.32,-2.96,3879,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-10",63.98,65.296,55.44,56.7,-8.4,-12.9,10943,{"date":2009,"open":2010,"high":23,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-09",66.080002,64.54,65.099998,-0.98,-1.48,23136,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2010,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2010},"2025-10-08",60.48,70.21,60.312,6.44,10.8,16121,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":907,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-07",58.8,59.78,57.54,59.64,-0.47,1886,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1982,"change":1677,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1982},"2025-10-06",59.080002,61.18,56.84,-2.06,8657,{"date":2040,"open":1996,"high":2041,"low":1989,"close":2035,"change":1663,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2035},"2025-10-03",63.42,-0.68,5950,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-02",55.3,63.56,61.6,6.58,11.96,13614,{"date":2053,"open":2054,"high":2028,"low":2055,"close":1957,"change":463,"percent_change":394,"volume":2056,"transactions":9,"vwap":1957},"2025-10-01",54.32,53.2,1271,{"date":2058,"open":2059,"high":2060,"low":1968,"close":1969,"change":1522,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1969},"2025-09-30",56,56.28,-3.26,1279,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-29",53.9,57.68,52.29,55.86,1.82,3.37,3629,{"date":2073,"open":2046,"high":2046,"low":2074,"close":1969,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1969},"2025-09-26",52.78,-1.302,-2.35,8529,{"date":2079,"open":2004,"high":2080,"low":1734,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-25",58.52,55.342,-2.618,-4.52,1850,{"date":2086,"open":2026,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-24",60.34,56.14,57.96,-1.54,-2.59,2471,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-23",63.28,64.68,58.94,59.5,-2.66,-4.28,6629,{"date":2103,"open":2104,"high":2105,"low":1995,"close":2106,"change":2099,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-22",63.14,77,62.16,-4.1,106221,{"date":2110,"open":2001,"high":2111,"low":2112,"close":2113,"change":463,"percent_change":243,"volume":2114,"transactions":9,"vwap":2113},"2025-09-19",65.716,62.762,64.82,1221,{"date":2116,"open":2113,"high":2117,"low":2118,"close":2119,"change":1696,"percent_change":1945,"volume":2120,"transactions":9,"vwap":2119},"2025-09-18",67.256,63.266,63.84,3164,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":423,"percent_change":1407,"volume":2126,"transactions":9,"vwap":2125},"2025-09-17",61.334,67.48,66.64,6136,{"date":2128,"open":2097,"high":2001,"low":2066,"close":2106,"change":360,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2106},"2025-09-16",2.78,3321,{"date":2132,"open":2133,"high":2134,"low":2097,"close":2018,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2018},"2025-09-15",60.9,63,-2.52,-4,3050,{"date":2139,"open":2140,"high":2012,"low":2141,"close":2134,"change":2142,"percent_change":1000,"volume":2143,"transactions":9,"vwap":2134},"2025-09-12",63.91,60.62,-3.22,5136,{"date":2145,"open":2146,"high":2147,"low":2098,"close":2148,"change":1386,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-11",69.3,73.92,66.22,7.5,92986,{"date":2152,"open":1983,"high":2134,"low":1983,"close":2048,"change":1746,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2048},"2025-09-10",14.88,6007,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":243,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-09",51.043999,56.56,50.96,53.62,2.96,2507,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1949,"change":1755,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1949},"2025-09-08",50.82,52.164,49.56,0.81,1393,{"date":2171,"open":1975,"high":1734,"low":2172,"close":1963,"change":743,"percent_change":820,"volume":1784,"transactions":9,"vwap":1963},"2025-09-05",49,{"date":2174,"open":1989,"high":1989,"low":2175,"close":1942,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1942},"2025-09-04",47.6,-8.96,-14.92,4564,{"date":2180,"open":2113,"high":2181,"low":1995,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-03",65.24,60.060001,-5.712,-8.68,4207,{"date":2187,"open":2188,"high":2189,"low":2113,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-02",70.98,74.2,65.772,-6.118,-8.51,7057,{"date":2195,"open":2196,"high":2196,"low":2188,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-29",76.44,71.89,-0.63,-0.87,1686,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1522,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-28",71.974,75.698,72.52,-2.45,757,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":274,"percent_change":1262,"volume":2213,"transactions":9,"vwap":2212},"2025-08-27",74.55,73.948,74.34,179,{"date":2215,"open":2216,"high":2217,"low":2205,"close":2218,"change":463,"percent_change":942,"volume":2219,"transactions":9,"vwap":2218},"2025-08-26",73.5,75.95,74.48,750,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2216,"change":1944,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2216},"2025-08-25",79.099998,73.22,-2.78,1350,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":410,"percent_change":507,"volume":2232,"transactions":9,"vwap":2231},"2025-08-22",74.9,78.708,72.66,75.6,2500,{"date":2234,"open":2235,"high":2236,"low":2230,"close":2216,"change":1782,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2216},"2025-08-21",80.92,81.34,0.96,1786,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1696,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-20",78.4,72.8,-3.7,1364,{"date":2246,"open":2247,"high":2248,"low":2231,"close":2231,"change":526,"percent_change":661,"volume":2249,"transactions":9,"vwap":2231},"2025-08-19",79.52,82.88,3479,{"date":2251,"open":2252,"high":2253,"low":2105,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-18",84,88.508,78.68,-9.8,-11.08,6193,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2260,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2260},"2025-08-15",88.48,92.106,82.040001,-1.12,-1.25,5443,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1944,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-14",88.9,100.562,88.2,89.6,-2.29,12764,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-13",96.6,97.72,86.8,91.7,-7.14,-7.22,5036,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1893,"transactions":9,"vwap":2288},"2025-08-12",85.4,100.8,83.72,98.84,11.9,13.69,{"date":2292,"open":2293,"high":2270,"low":2294,"close":2295,"change":1883,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-11",87.64,84.14,86.94,-2.51,379,{"date":2299,"open":2300,"high":2271,"low":2301,"close":2302,"change":1899,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-08",85.12,82.32,89.18,2.58,8507,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2295,"change":1644,"percent_change":549,"volume":2310,"transactions":9,"vwap":2295},"2025-08-07",86.24,87.5,84.714,1229,{"date":2312,"open":2300,"high":2308,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-06",84.7,86.66,2.94,3.51,450,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2287,"change":1704,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2287},"2025-08-05",87.024002,89.712,83.44,-1.97,2257,{"date":2326,"open":2327,"high":2328,"low":2322,"close":2285,"change":1976,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2285},"2025-08-04",91.28,91.854,-3.94,8407,{"date":2332,"open":2333,"high":2334,"low":2270,"close":2268,"change":2335,"percent_change":2336,"volume":1930,"transactions":9,"vwap":2268},"2025-08-01",94.5,95.816,-7.42,-7.7,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2340},"2025-07-31",94.416,96.32,90.44,5.88,6.5,2150,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2341,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2341},"2025-07-30",94.64,96.18,88.662,-4.55,-4.79,2564,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1720,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-29",100.24,102.2,92.54,94.99,-5.17,4157,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":942,"percent_change":991,"volume":2367,"transactions":9,"vwap":2366},"2025-07-28",98.56,106.302,98.084,100.17,17807,{"date":2369,"open":2370,"high":2371,"low":2276,"close":2288,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2288},"2025-07-25",106.54,108.5,-5.46,-5.23,5286,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":1497,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-24",91.84,105.49,104.3,11.19,7686,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1782,"percent_change":800,"volume":2388,"transactions":9,"vwap":2387},"2025-07-23",93.099998,95.76,91.42,93.8,1814,{"date":2390,"open":2391,"high":2384,"low":2392,"close":2384,"change":1386,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2384},"2025-07-22",88.34,87.78,5.22,1921,{"date":2396,"open":2391,"high":2397,"low":2398,"close":2260,"change":1755,"percent_change":44,"volume":2399,"transactions":9,"vwap":2260},"2025-07-21",91.98,85.68,2586,{"date":2401,"open":2402,"high":2270,"low":2403,"close":2404,"change":1782,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-18",87.36,85.19,88.059998,0.8,1264,{"date":2408,"open":2322,"high":2270,"low":2322,"close":2402,"change":539,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2402},"2025-07-17",3.65,1793,{"date":2412,"open":2413,"high":2308,"low":2252,"close":2414,"change":1859,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-16",84.42,84.28,-1.55,1629,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":1837,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-15",90.16,85.61,-4.82,2114,{"date":2424,"open":2253,"high":2425,"low":2278,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-14",91.49,89.95,-1.05,-1.15,1900,{"date":2431,"open":2432,"high":2333,"low":2278,"close":2433,"change":274,"percent_change":1054,"volume":2434,"transactions":9,"vwap":2433},"2025-07-11",89.74,91,6843,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-10",94.92,90.019997,91.14,-5.096,-5.3,2714,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-09",99.61,93.24,96.236,-2.044,-2.08,2264,{"date":2452,"open":2341,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-08",98.42,90.3,98.28,6.23,6.77,6729,{"date":2460,"open":2461,"high":2461,"low":2391,"close":2462,"change":2463,"percent_change":1483,"volume":2464,"transactions":9,"vwap":2462},"2025-07-07",97.86,92.050003,-6.09,4821,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2467,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2467},"2025-07-03",98.14,102.662,93.52,0.84,0.86,1750,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-02",89.264,97.44,89.040001,97.3,8.96,10.14,3821,{"date":2483,"open":2307,"high":2484,"low":2307,"close":2391,"change":942,"percent_change":1013,"volume":2485,"transactions":9,"vwap":2391},"2025-07-01",92.4,5329,{"date":2487,"open":2484,"high":2484,"low":2313,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-30",87.010002,-3.99,-4.38,5250,{"date":2493,"open":2494,"high":2495,"low":2432,"close":2433,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2433},"2025-06-27",107.94,115.5,-24.64,-21.31,13979,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1811,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-26",82.6,117.6,79.8,115.64,27.08,88307,{"date":2508,"open":2509,"high":2469,"low":2510,"close":2433,"change":2511,"percent_change":295,"volume":2512,"transactions":9,"vwap":2433},"2025-06-25",85.96,85.26,3.724,5679,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":129,"volume":2520,"transactions":9,"vwap":2518},"2025-06-24",86.52,88.27,84.56,87.276,0.756,4257,{"date":2522,"open":2509,"high":2523,"low":2285,"close":2515,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2515},"2025-06-23",100.52,-18.34,-17.49,17443,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-20",107.52,110.18,98.7,104.86,13.93,15.32,289214,{"date":2537,"open":2538,"high":2539,"low":2241,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-06-18",81.2,95.48,90.93,13.51,17.45,21257,{"date":2545,"open":2546,"high":2503,"low":2547,"close":2548,"change":2013,"percent_change":2264,"volume":2549,"transactions":9,"vwap":2548},"2025-06-17",70.42,70.28,77.42,10821,{"date":2551,"open":2552,"high":2252,"low":2553,"close":2241,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2241},"2025-06-16",67.2,64.386,9.142,13.2,16350,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-13",73.78,76.16,69.019997,69.258,-11.662,-14.41,4627,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2235,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2235},"2025-06-12",83.3,85.442,73.066002,-39.508,-32.81,19884,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":2579,"percent_change":1337,"volume":2580,"transactions":9,"vwap":2578},"2025-06-11",111.86,125.664,120.428,4.998,8276,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-10",108.29,149.94,115.43,7.378,6.83,39344,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1650,"volume":2595,"transactions":9,"vwap":2593},"2025-06-09",110.908,102.816,108.052002,-2.142,11443,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":711,"volume":2603,"transactions":9,"vwap":2601},"2025-06-06",107.576,113.526,107.099998,110.194,4.522,4047,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2594,"percent_change":805,"volume":2610,"transactions":9,"vwap":2609},"2025-06-05",101.864,110.67,101.15,105.672,3465,{"date":2612,"open":2600,"high":2613,"low":2614,"close":2615,"change":1574,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-04",116.144,96.152,107.814,-0.44,5458,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2583,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2583},"2025-06-03",98.77,119,93.534,5.236,5.08,19850,{"date":2627,"open":2628,"high":2607,"low":2629,"close":2630,"change":2631,"percent_change":1081,"volume":2632,"transactions":9,"vwap":2630},"2025-06-02",92.82,91.63,103.054001,3.332,12723,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-05-30",109.242,95.914,99.722,-9.52,-8.71,5480,{"date":2642,"open":2620,"high":2643,"low":2644,"close":2635,"change":2645,"percent_change":2343,"volume":2646,"transactions":9,"vwap":2635},"2025-05-29",114.24,94.962,6.664,10011,{"date":2648,"open":2649,"high":2650,"low":2341,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-28",110.432,121.856,102.578,6.188,6.42,50415,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-27",173.74001,89.726,96.39,-84.49,-46.71,129736,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":1978,"transactions":9,"vwap":2668},"2025-05-23",166.60001,202.3,164.22,180.88,14.994,9.04,{"date":2672,"open":2673,"high":2657,"low":2674,"close":2675,"change":2676,"percent_change":292,"volume":2677,"transactions":9,"vwap":2675},"2025-05-22",156.842,154.7,165.886,2.618,845,{"date":2679,"open":2680,"high":2665,"low":2681,"close":2682,"change":557,"percent_change":223,"volume":2683,"transactions":9,"vwap":2682},"2025-05-21",161.84,152.32001,163.26801,1061,{"date":2685,"open":2686,"high":2665,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-05-20",157.31799,152.558,160.888,0.238,0.15,479,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-19",159.46001,163.98199,152.082001,160.64999,5.95,3.85,3447,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2674,"change":2705,"percent_change":409,"volume":2706,"transactions":9,"vwap":2674},"2025-05-16",147.32201,155.89,3.094,518,{"date":2708,"open":2695,"high":2695,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-15",145.17999,151.606,-7.854,-4.93,751,{"date":2715,"open":2716,"high":2717,"low":2694,"close":2694,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2694},"2025-05-14",171.36,173.502,-4.998,-3.04,633,{"date":2722,"open":2723,"high":2724,"low":2680,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-05-13",174.45399,178.5,164.45799,-15.47,-8.6,741,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2726,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-12",197.302,197.53999,168.98,179.92799,-7.92,1467,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-09",198.492,209.44,194.922,195.39799,-16.422,-7.75,926,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1083,"volume":2753,"transactions":9,"vwap":2751},"2025-05-08",195.16,217.532,192.78,211.82001,4.76,1585,{"date":2755,"open":2756,"high":2757,"low":2724,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-07",234.90601,240.38,207.059998,-52.36,-20.18,4469,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-06",323.67999,333.20001,218.96001,259.42001,-57.12,-18.05,107477,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":1118,"percent_change":1118,"volume":2776,"transactions":9,"vwap":2775},"2025-05-05",302.26001,342.72,316.54001,1247,{"date":2778,"open":2779,"high":2774,"low":2780,"close":2775,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2775},"2025-05-02",307.019989,287.98001,-16.66,-5,2396,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2765,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2765},"2025-05-01",326.059998,378.42001,295.12,-21.42,-6.04,11386,{"date":2793,"open":2794,"high":175,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-04-30",406.98001,278.45999,354.62,152.32,75.29,391004,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2666,"change":2669,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2666},"2025-04-29",178.976,237.524,8.01,7952,{"date":2807,"open":2808,"high":2666,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-04-28",191.828,176.12,187.306,-1.904,-1.01,338,{"date":2815,"open":2724,"high":2816,"low":2724,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-04-25",192.54201,189.21001,10.71,6,159,{"date":179,"open":2822,"high":2823,"low":2716,"close":2724,"change":2602,"percent_change":479,"volume":50,"transactions":9,"vwap":2724},173.978,186.83]