[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RVSN":3,"homepage-market-summary":29,"stock-historical-RVSN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RVSN","2026-10-08",{"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},"Rail Vision Ltd. Ordinary Share","Nasdaq",null,"Common Stock","Rail Vision Ltd is an early commercialization stage technology company focused on railway safety systems using AI-integrated sensing systems. The company develops and commercializes proprietary, multi-spectral electro-optic platforms that provide extended-range situational awareness and real-time hazard detection. Using machine learning algorithms to identify and classify obstacles, the company's technology enhances safety, improves operational efficiency, and supports continuity across deployments.","47",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.5366,3.6,3.35,3.53,0.0066,0.19,6904.633333,132,3.4575,702,3.23,38064.34330462948,0,1135,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},887.40002,27246,9944949.169462,-98.98,"2025-04-28",[184,185,194,205,216,226,233,243,252,261,269,277,287,295,304,313,322,332,341,348,359,369,379,389,399,410,419,430,439,449,457,467,474,484,493,504,515,525,536,546,555,565,573,582,592,603,612,620,628,633,640,650,660,670,677,684,691,700,708,712,718,725,730,737,742,749,756,763,769,776,784,790,795,800,805,808,813,818,823,828,835,840,845,850,855,862,866,872,877,883,889,894,901,904,910,914,921,926,934,942,949,957,965,972,980,987,993,999,1005,1013,1021,1027,1034,1042,1049,1056,1063,1069,1073,1081,1088,1094,1102,1111,1118,1125,1130,1137,1143,1150,1157,1165,1169,1175,1182,1187,1194,1200,1205,1211,1218,1224,1231,1239,1246,1253,1257,1265,1271,1277,1283,1289,1293,1301,1305,1311,1316,1325,1333,1339,1348,1355,1362,1370,1377,1385,1393,1400,1407,1412,1419,1425,1433,1441,1448,1456,1464,1470,1478,1487,1492,1501,1508,1516,1523,1530,1536,1542,1548,1553,1560,1567,1574,1578,1584,1591,1599,1605,1613,1619,1626,1633,1636,1641,1646,1652,1656,1661,1669,1673,1679,1686,1691,1695,1700,1705,1710,1714,1720,1724,1730,1735,1738,1742,1747,1751,1756,1760,1767,1773,1777,1785,1791,1798,1804,1811,1819,1826,1832,1840,1847,1855,1863,1868,1877,1883,1890,1898,1906,1912,1921,1928,1937,1943,1949,1957,1964,1971,1977,1982,1987,1991,1994,1999,2003,2009,2013,2020,2024,2029,2032,2036,2041,2045,2050,2056,2061,2066,2070,2076,2081,2085,2091,2094,2097,2101,2106,2110,2117,2121,2125,2128,2132,2136,2140,2144,2148,2154,2160,2165,2169,2171,2176,2179,2183,2188,2192,2196,2200,2203,2206,2210,2214,2218,2223,2227,2231,2236,2240,2244,2247,2251,2254,2258,2262,2265,2268,2273,2277,2281,2284,2289,2293,2298,2302,2306,2310,2314,2318,2321,2325,2330,2334,2338,2341,2344,2348,2352,2354,2359,2363,2366,2370,2374,2377,2381,2385,2391,2394,2398,2402,2405,2410,2413,2416],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",3.63,3.4142,-0.0311,-0.87,8387.059731,170,3.4992,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",3.75,3.84,3.4901,3.5611,-0.1189,-3.23,25347.836666,286,3.6829,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",3.43,3.7,3.29,3.68,0.275,8.08,25082.305717,282,3.5392,{"date":217,"open":207,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",3.59,3.2977,3.405,0.055,1.64,10769.279333,169,3.4881,{"date":227,"open":16,"high":16,"low":25,"close":17,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",-0.23,-6.42,24694.129,349,3.3747,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":66,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",3.631,3.64,3.5401,3.58,-1.38,4794.302327,160,3.6013,{"date":244,"open":245,"high":246,"low":245,"close":187,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",3.47,3.86,0.09,2.54,12580.1564,233,3.6775,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":218},"2026-09-28",3.4359,3.67,3.54,-0.07,-1.94,7387.056017,195,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":172,"percent_change":266,"volume":267,"transactions":22,"vwap":268},"2026-09-25",3.66,3.49,3.61,-0.82,9697,3.5398,{"date":270,"open":18,"high":271,"low":18,"close":236,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",3.7785,-0.11,-2.93,13233.800666,145,3.6812,{"date":278,"open":279,"high":280,"low":281,"close":196,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",3.82,3.96,3.745,-0.01,-0.27,8162.824433,140,3.8504,{"date":288,"open":289,"high":246,"low":256,"close":87,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",3.74,0.01,0.27,16446.199468,245,3.7232,{"date":296,"open":297,"high":298,"low":297,"close":196,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",3.37,3.99,0.34,9.97,24364.762306,379,3.6073,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":272,"percent_change":310,"volume":311,"transactions":192,"vwap":312},"2026-09-18",3.555,3.56,3.36,3.41,-3.12,13101.586663,3.485,{"date":314,"open":315,"high":210,"low":316,"close":317,"change":290,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",3.46,3.26,3.52,0.28,64940.90143,581,3.3478,{"date":323,"open":246,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",4,3.5,3.51,-0.25,-6.65,24056.627083,284,3.7222,{"date":333,"open":334,"high":335,"low":87,"close":87,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",3.78,3.85,-0.09,-2.34,3181.409976,72,3.7915,{"date":342,"open":324,"high":324,"low":335,"close":335,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",-0.04,-1.03,3333.012897,196,3.8919,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",3.95,4.025,3.79,3.89,-0.02,-0.51,14220.140467,157,3.8758,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",3.93,4.1021,3.91,-0.06,-1.51,11968.166666,182,3.9866,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",4.28,3.92,3.97,-0.308,-7.2,20104.566666,289,4.0583,{"date":380,"open":381,"high":382,"low":324,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",4.07,4.402,4.278,0.218,5.37,18200.59546,270,4.1333,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",4.5,4.01,4.06,-0.21,-4.92,49083.667608,378,4.1645,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",4.7,4.73,4.0507,4.27,-0.62,-12.68,48449.201667,420,4.357,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",4.56,4.89,0.2,4.26,5189.823381,97,4.6683,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",4.55,4.74,4.4909,4.69,0.13,2.85,5148.334284,147,4.6043,{"date":431,"open":432,"high":433,"low":432,"close":412,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",4.4,4.5899,0.15,3.4,7105.14425,146,4.5719,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":327,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",4.59,4.63,4.3993,4.41,-5.36,13591.322766,221,4.565,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":145,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",4.84,4.66,-3.92,11495,172,4.7078,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":111,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",4.91,5.1599,4.6401,4.85,-7.44,343316.689099,5526,5.3361,{"date":468,"open":385,"high":385,"low":469,"close":470,"change":27,"percent_change":27,"volume":471,"transactions":472,"vwap":473},"2026-08-25",5.09,5.24,5619.316912,92,5.2221,{"date":475,"open":476,"high":477,"low":478,"close":470,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",5.06,5.38,4.895,0.035,0.67,8539.966667,130,5.1754,{"date":485,"open":486,"high":487,"low":402,"close":488,"change":221,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",4.79,5.5999,5.205,1.07,10329.085801,275,5.2418,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",5.32,5.4,5.14,5.15,-0.48,-8.53,16559.868667,153,5.2458,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",4.925,5.7437,4.92,5.63,0.51,9.96,20874.956667,309,5.1869,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":167,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",5.02,5.25,4.9207,5.12,2.4,27157.149999,208,5.0491,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",5.1597,5.23,4.98,5,-0.16,-3.1,33154.305141,232,5.1012,{"date":537,"open":538,"high":539,"low":442,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",4.67,5.51,5.16,0.495,10.61,107065.083607,550,5.1673,{"date":547,"open":548,"high":549,"low":442,"close":550,"change":551,"percent_change":272,"volume":552,"transactions":553,"vwap":554},"2026-08-13",4.6921,4.795,4.665,-0.005,13147.1583,200,4.671,{"date":556,"open":557,"high":558,"low":559,"close":538,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",4.65,4.8877,4.6,0.02,0.43,7633.490532,136,4.7313,{"date":566,"open":538,"high":567,"low":421,"close":557,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",4.7601,0.04,0.87,9269.343333,129,4.6898,{"date":574,"open":575,"high":413,"low":412,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",4.618,4.61,-0.15,-3.15,25770.524685,144,4.733,{"date":583,"open":421,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",5.1,4.45,4.76,0.37,8.43,49768.038115,536,4.8524,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",4.37,4.465,4.32,4.39,0.022,0.5,4920.997001,142,4.3957,{"date":604,"open":605,"high":594,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",4.05,4.368,0.098,2.3,5590.861176,98,4.2241,{"date":613,"open":614,"high":614,"low":615,"close":404,"change":167,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",4.305,4.0908,2.89,8980.572721,118,4.1872,{"date":621,"open":392,"high":622,"low":392,"close":623,"change":624,"percent_change":264,"volume":625,"transactions":626,"vwap":627},"2026-08-03",4.2,4.15,0.14,6448.426618,126,4.1384,{"date":629,"open":622,"high":622,"low":372,"close":392,"change":354,"percent_change":630,"volume":631,"transactions":417,"vwap":632},"2026-07-31",-0.5,4640.161285,3.9786,{"date":634,"open":622,"high":622,"low":372,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":285,"vwap":639},"2026-07-30",4.03,0.158,4.08,20432.024213,4.111,{"date":641,"open":642,"high":643,"low":197,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",4.13,4.2148,3.872,-0.243,-5.91,6592.658064,211,3.9676,{"date":651,"open":652,"high":432,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",4.16,4.0565,4.115,-0.105,-2.49,11682.376667,166,4.1605,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":167,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",4.1,4.42,4.04,4.22,2.93,12067.849961,205,4.1478,{"date":671,"open":672,"high":672,"low":662,"close":662,"change":673,"percent_change":674,"volume":675,"transactions":417,"vwap":676},"2026-07-24",4.1936,0.03,0.74,1796.858937,4.1495,{"date":678,"open":679,"high":596,"low":605,"close":381,"change":394,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",4.31,-4.91,5723.4253,82,4.1479,{"date":685,"open":686,"high":686,"low":687,"close":371,"change":364,"percent_change":239,"volume":688,"transactions":689,"vwap":690},"2026-07-22",4.36,4.2469,1653.333333,73,4.2875,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":20,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",4.29,4.34,4.17,4.58,9287.133333,138,4.2077,{"date":701,"open":702,"high":702,"low":605,"close":623,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",4.23,-0.08,-1.89,9392.666667,220,4.1235,{"date":709,"open":596,"high":596,"low":710,"close":702,"change":20,"percent_change":401,"volume":711,"transactions":9,"vwap":702},"2026-07-17",4.074,10300,{"date":713,"open":714,"high":714,"low":664,"close":664,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":664},"2026-07-16",4.525,-0.56,-12.17,18700,{"date":719,"open":720,"high":720,"low":721,"close":559,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":559},"2026-07-15",4.96,4.548,-0.4,-8,9500,{"date":726,"open":462,"high":530,"low":462,"close":530,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":530},"2026-07-14",0.05,1.01,5500,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":172,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-13",4.99,4.9,4.95,-0.6,6900,{"date":738,"open":402,"high":530,"low":401,"close":529,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":529},"2026-07-10",0.102,2.09,18600,{"date":743,"open":744,"high":733,"low":557,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",4.8,4.878,0.068,1.41,16200,{"date":750,"open":441,"high":751,"low":421,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",4.87,4.81,0.095,2.01,12700,{"date":757,"open":758,"high":758,"low":559,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",4.88,4.715,-0.145,-2.98,8900,{"date":764,"open":401,"high":765,"low":401,"close":766,"change":753,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-06",5.17,4.86,1.99,15000,{"date":770,"open":402,"high":508,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",4.72,4.765,-0.065,-1.35,16900,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-07-01",4.62,4.83,4.54,0.22,4.77,14500,{"date":785,"open":786,"high":451,"low":787,"close":576,"change":167,"percent_change":788,"volume":789,"transactions":9,"vwap":576},"2026-06-30",4.49,4.365,2.67,17100,{"date":791,"open":391,"high":751,"low":792,"close":786,"change":336,"percent_change":793,"volume":794,"transactions":9,"vwap":786},"2026-06-29",4.48,-1.97,19600,{"date":796,"open":665,"high":797,"low":665,"close":696,"change":116,"percent_change":798,"volume":799,"transactions":9,"vwap":696},"2026-06-26",4.68,7.26,33100,{"date":801,"open":802,"high":391,"low":622,"close":404,"change":394,"percent_change":803,"volume":804,"transactions":9,"vwap":404},"2026-06-25",4.46,-4.69,23700,{"date":806,"open":622,"high":413,"low":622,"close":792,"change":624,"percent_change":25,"volume":807,"transactions":9,"vwap":792},"2026-06-24",132100,{"date":809,"open":694,"high":810,"low":622,"close":694,"change":247,"percent_change":811,"volume":812,"transactions":9,"vwap":694},"2026-06-23",4.455,2.12,18500,{"date":814,"open":597,"high":391,"low":652,"close":815,"change":577,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-22",4.25,-3.41,13300,{"date":819,"open":444,"high":820,"low":432,"close":432,"change":560,"percent_change":821,"volume":822,"transactions":9,"vwap":432},"2026-06-18",4.57,0.46,8300,{"date":824,"open":825,"high":825,"low":694,"close":826,"change":282,"percent_change":228,"volume":827,"transactions":9,"vwap":826},"2026-06-17",4.598,4.38,3600,{"date":829,"open":792,"high":830,"low":831,"close":597,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":597},"2026-06-16",4.553,4.3,-0.22,-4.77,21700,{"date":836,"open":831,"high":782,"low":831,"close":576,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":576},"2026-06-15",0.25,5.73,33000,{"date":841,"open":842,"high":820,"low":842,"close":686,"change":843,"percent_change":844,"volume":717,"transactions":9,"vwap":686},"2026-06-12",4.338,-0.13,-2.9,{"date":846,"open":371,"high":421,"low":371,"close":786,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":786},"2026-06-11",0.07,1.58,20800,{"date":851,"open":792,"high":442,"low":852,"close":663,"change":66,"percent_change":853,"volume":854,"transactions":9,"vwap":663},"2026-06-10",4.24,-1.12,7000,{"date":856,"open":792,"high":857,"low":622,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-09",4.625,4.47,-0.055,-1.22,17700,{"date":863,"open":421,"high":744,"low":802,"close":714,"change":773,"percent_change":864,"volume":865,"transactions":9,"vwap":714},"2026-06-08",-1.42,9400,{"date":867,"open":452,"high":868,"low":702,"close":441,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":441},"2026-06-05",4.675,-0.2,-4.18,23100,{"date":873,"open":874,"high":462,"low":441,"close":486,"change":560,"percent_change":875,"volume":876,"transactions":9,"vwap":486},"2026-06-04",4.75,0.42,28100,{"date":878,"open":584,"high":879,"low":874,"close":782,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":782},"2026-06-03",5.21,-0.17,-3.44,23800,{"date":884,"open":885,"high":520,"low":886,"close":885,"change":568,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",4.94,4.901,0.82,26100,{"date":890,"open":758,"high":732,"low":891,"close":733,"change":892,"percent_change":51,"volume":893,"transactions":9,"vwap":733},"2026-06-01",4.71,0.005,31400,{"date":895,"open":459,"high":896,"low":897,"close":478,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":478},"2026-05-29",5.05,4.708,-0.095,-1.9,59200,{"date":902,"open":401,"high":469,"low":557,"close":732,"change":903,"percent_change":896,"volume":861,"transactions":9,"vwap":732},"2026-05-28",0.24,{"date":905,"open":906,"high":885,"low":907,"close":874,"change":228,"percent_change":908,"volume":909,"transactions":9,"vwap":874},"2026-05-27",4.82,4.601,-4.62,34600,{"date":911,"open":584,"high":912,"low":486,"close":529,"change":354,"percent_change":722,"volume":913,"transactions":9,"vwap":529},"2026-05-26",5.11,33300,{"date":915,"open":916,"high":917,"low":549,"close":530,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":530},"2026-05-22",5.07,5.193,-0.1,-1.96,27400,{"date":922,"open":529,"high":923,"low":779,"close":584,"change":425,"percent_change":924,"volume":925,"transactions":9,"vwap":584},"2026-05-21",5.144,2.62,38600,{"date":927,"open":928,"high":929,"low":401,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-20",5.2,5.398,4.97,-1.1,-18.12,751500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":860,"volume":941,"transactions":9,"vwap":939},"2026-05-19",6.14,6.55,6.06,6.07,-0.075,25100,{"date":943,"open":944,"high":945,"low":938,"close":946,"change":859,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-18",6.17,6.3,6.145,-0.89,15100,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",6.42,6.11,6.2,-0.275,-4.25,10100,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-14",6.58,6.26,6.475,-0.395,-5.75,15800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":568,"percent_change":135,"volume":971,"transactions":9,"vwap":970},"2026-05-13",6.72,6.98,6.61,6.87,9900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":711,"transactions":9,"vwap":977},"2026-05-12",6.9,7.09,6.78,6.83,-0.12,-1.73,{"date":981,"open":982,"high":983,"low":974,"close":984,"change":869,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-11",7.06,7.28,6.95,-2.8,13600,{"date":988,"open":984,"high":989,"low":990,"close":989,"change":414,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",7.15,6.91,2.88,14100,{"date":994,"open":995,"high":996,"low":995,"close":984,"change":20,"percent_change":997,"volume":998,"transactions":9,"vwap":984},"2026-05-07",6.71,7.078,2.81,9600,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":630,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",7.25,6.76,-6.89,17500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":798,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":798},"2026-05-05",7.55,7.69,7.23,-0.3,-3.97,12600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":762,"transactions":9,"vwap":1018},"2026-05-04",7.5,7.67,7.401,7.56,0.06,0.8,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1015,"change":282,"percent_change":843,"volume":1026,"transactions":9,"vwap":1015},"2026-05-01",7.4,7.54,7.35,7700,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":673,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",7.43,7.695,7.51,0.4,5800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1010,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",7.6,7.62,7.323,7.48,-3.86,7400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":72,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",7.41,7.801,7.78,4.43,8700,{"date":1050,"open":1051,"high":1016,"low":1052,"close":1053,"change":869,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",7.59,7.31,7.45,-2.61,18400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":328,"volume":1062,"transactions":9,"vwap":1060},"2026-04-24",8.11,8.25,7.65,-0.545,19200,{"date":1064,"open":1058,"high":1065,"low":1058,"close":1066,"change":1067,"percent_change":1068,"volume":948,"transactions":9,"vwap":1066},"2026-04-23",8.34,8.195,0.085,1.05,{"date":1070,"open":1071,"high":1071,"low":1058,"close":1058,"change":111,"percent_change":1072,"volume":998,"transactions":9,"vwap":1058},"2026-04-22",8.57,-4.59,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",8.27,8.83,8.5,0.11,1.31,16100,{"date":1082,"open":1083,"high":588,"low":1084,"close":1085,"change":673,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-20",8.3,8.1,8.39,0.36,12900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":290,"percent_change":167,"volume":1093,"transactions":9,"vwap":1092},"2026-04-17",8.64,8.67,8.36,8000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":228,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-16",8.41,8.695,8.279,8.35,-2.68,16600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",8.7,8.74,8.42,8.58,-0.24,-2.72,11700,{"date":1112,"open":1077,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1012,"transactions":9,"vwap":1115},"2026-04-14",9,8.4,8.82,0.235,2.74,{"date":1119,"open":1120,"high":1113,"low":1065,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",8.62,8.585,0.245,2.94,7200,{"date":1126,"open":1071,"high":1127,"low":1083,"close":1065,"change":1128,"percent_change":803,"volume":1129,"transactions":9,"vwap":1065},"2026-04-10",8.75,-0.41,10800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1127,"change":1078,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-04-09",8.78,8.94,8.44,1.27,11800,{"date":1138,"open":1120,"high":1127,"low":1139,"close":1090,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1090},"2026-04-08",8.45,-0.028,-0.32,5400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":273,"volume":1149,"transactions":9,"vwap":1146},"2026-04-07",8.595,8.668,8.21,-0.262,10500,{"date":1151,"open":1152,"high":1153,"low":1139,"close":1154,"change":425,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-06",8.59,8.97,8.93,1.48,18000,{"date":1158,"open":1159,"high":1160,"low":1058,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",8.28,8.889,8.8,0.21,2.44,8100,{"date":1166,"open":1159,"high":1167,"low":1159,"close":1152,"change":116,"percent_change":289,"volume":1168,"transactions":9,"vwap":1152},"2026-04-01",9.05,22700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1159,"change":318,"percent_change":325,"volume":1174,"transactions":9,"vwap":1159},"2026-03-31",8,8.449,7.87,26900,{"date":1176,"open":1177,"high":1178,"low":1171,"close":1171,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-03-30",8.15,8.665,-0.43,-5.1,51500,{"date":1183,"open":1084,"high":1184,"low":1052,"close":588,"change":1185,"percent_change":212,"volume":1186,"transactions":9,"vwap":588},"2026-03-27",8.502,0.63,46100,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":762,"transactions":9,"vwap":1191},"2026-03-26",8.238,7.63,7.8,-0.59,-7.03,{"date":1195,"open":1059,"high":1196,"low":1197,"close":1085,"change":247,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1085},"2026-03-25",8.55,8.13,1.08,11400,{"date":1201,"open":1132,"high":1202,"low":1084,"close":1083,"change":499,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1083},"2026-03-24",8.918,-5.47,13200,{"date":1206,"open":1191,"high":1207,"low":1191,"close":1132,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1132},"2026-03-23",9.02,0.95,12.13,44300,{"date":1212,"open":1213,"high":1059,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":849,"transactions":9,"vwap":1215},"2026-03-20",8.045,7.64,7.83,-0.57,-6.79,{"date":1219,"open":1220,"high":1133,"low":1221,"close":1114,"change":1216,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1114},"2026-03-19",8.565,8.2,-6.35,14400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1153,"change":145,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1153},"2026-03-18",9.2,9.39,8.745,-2.07,26000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":480,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",8.49,9.25,8.07,9.16,7.89,43400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1233,"change":106,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1233},"2026-03-16",7.53,8.6,7.52,11.71,35000,{"date":1247,"open":1191,"high":1248,"low":1249,"close":1036,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1036},"2026-03-13",7.93,7.3,-0.33,-4.16,38900,{"date":1254,"open":1147,"high":1147,"low":1191,"close":1248,"change":722,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1248},"2026-03-12",-4.8,11100,{"date":1258,"open":1259,"high":1077,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-11",8.48,7.9,8.33,-0.18,-2.12,26400,{"date":1266,"open":1065,"high":1267,"low":1059,"close":1268,"change":821,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",8.677,8.51,5.71,12000,{"date":1272,"open":1046,"high":1099,"low":1273,"close":1274,"change":869,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-09",7.57,8.05,-2.42,23000,{"date":1278,"open":1279,"high":1280,"low":1171,"close":1059,"change":832,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1059},"2026-03-06",8.155,8.479,-2.6,18800,{"date":1284,"open":1059,"high":1285,"low":1059,"close":1286,"change":978,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-05",8.96,8.47,-1.4,31800,{"date":1290,"open":1291,"high":1242,"low":1291,"close":1152,"change":1292,"percent_change":1274,"volume":861,"transactions":9,"vwap":1152},"2026-03-04",7.98,0.64,{"date":1294,"open":1295,"high":1083,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",8.06,7.484,7.95,-0.54,-6.36,32900,{"date":1302,"open":1297,"high":1233,"low":1303,"close":1233,"change":727,"percent_change":135,"volume":1304,"transactions":9,"vwap":1233},"2026-03-02",7.76,29100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1134,"change":673,"percent_change":1086,"volume":1310,"transactions":9,"vwap":1134},"2026-02-27",8.46,8.641,8.225,71900,{"date":1312,"open":1107,"high":1313,"low":1314,"close":1096,"change":673,"percent_change":1086,"volume":1315,"transactions":9,"vwap":1096},"2026-02-26",8.65,7.79,62200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-25",7.74,8.88,7.355,8.38,0.96,12.94,158700,{"date":1326,"open":1327,"high":1303,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-24",6.38,6.101,7.42,1.16,18.53,92700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":960,"change":354,"percent_change":1141,"volume":1338,"transactions":9,"vwap":960},"2026-02-23",6.4,6.59,6.13,24100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-20",6.36,6.382,6.01,6.28,-0.29,-4.41,22300,{"date":1349,"open":969,"high":1350,"low":1351,"close":1352,"change":703,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",6.615,6.068,6.57,-1.2,42400,{"date":1356,"open":953,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":975,"volume":1361,"transactions":9,"vwap":1359},"2026-02-18",6.99,6.15,6.65,0.44,82800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":561,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-17",5.58,6.45,5.26,6.21,7.44,57100,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":51,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",5.6,5.89,5.78,1.76,55300,{"date":1378,"open":1379,"high":1380,"low":584,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-12",5.88,6.073,5.68,-0.31,-5.18,91800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":735,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-11",6.1,6.49,5.31,5.99,-9.1,2135300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1336,"change":140,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1336},"2026-02-10",5.87,6.81,5.83,11.69,88700,{"date":1401,"open":1402,"high":959,"low":1403,"close":1404,"change":847,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-09",5.76,5.528,5.9,1.2,173300,{"date":1408,"open":415,"high":1409,"low":415,"close":1397,"change":222,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1397},"2026-02-06",6.56,39.14,864500,{"date":1413,"open":415,"high":1414,"low":605,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-05",5.75,4.19,-0.26,-5.84,812000,{"date":1420,"open":1421,"high":1422,"low":263,"close":585,"change":1287,"percent_change":1423,"volume":1424,"transactions":9,"vwap":585},"2026-02-04",5.72,6.62,-23.93,419100,{"date":1426,"open":945,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-03",6.33,5.19,5.85,-198.45,-97.14,159397,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-02",261,180,204.3,-84.6,-29.28,8765,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":27,"percent_change":27,"volume":1447,"transactions":9,"vwap":1446},"2026-01-30",280.79999,292.5,279.89999,288.89999,1012,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1446,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1446},"2026-01-29",288,293.39999,276.29999,-5.4,-1.83,1105,{"date":1457,"open":1458,"high":1459,"low":1450,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-28",304.20001,312.29999,294.29999,-18,-5.76,1337,{"date":1465,"open":1460,"high":1459,"low":1466,"close":1459,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1459},"2026-01-27",289.79999,19.8,6.77,846,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1444,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1444},"2026-01-26",291.60001,297,281.70001,-2.7,-0.91,1841,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-23",306,315,285.29999,295.20001,-11.7,-3.81,2035,{"date":1488,"open":1489,"high":1489,"low":1480,"close":1490,"change":1475,"percent_change":190,"volume":1491,"transactions":9,"vwap":1490},"2026-01-22",333,306.89999,1617,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-21",324.89999,337.5,301.5,309.60001,-15.3,-4.71,1413,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1494,"change":1506,"percent_change":318,"volume":1507,"transactions":9,"vwap":1494},"2026-01-20",338.39999,369,316.79999,0.9,3839,{"date":1509,"open":1510,"high":1511,"low":1444,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-16",300.60001,341.10001,324,21.6,7.14,4206,{"date":1517,"open":1452,"high":1518,"low":1452,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-15",317.70001,302.39999,11.7,4.02,4300,{"date":1524,"open":1525,"high":1525,"low":1452,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-14",329.39999,290.70001,-27.9,-8.76,51198,{"date":1531,"open":1489,"high":1532,"low":1533,"close":1533,"change":1453,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-13",342,318.60001,-1.67,510,{"date":1537,"open":1532,"high":1538,"low":1512,"close":1512,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1512},"2026-01-12",364.5,-24.3,-6.98,743,{"date":1543,"open":1544,"high":1545,"low":1489,"close":1544,"change":1453,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-09",348.29999,367.20001,-1.53,1027,{"date":1549,"open":1538,"high":1538,"low":1503,"close":1550,"change":1551,"percent_change":881,"volume":1552,"transactions":9,"vwap":1550},"2026-01-08",353.70001,-12.6,735,{"date":1554,"open":1525,"high":1555,"low":1512,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-07",377.10001,366.29999,43.2,13.37,2345,{"date":1561,"open":1480,"high":1562,"low":1473,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-06",351,323.10001,26.1,8.79,2220,{"date":1568,"open":1569,"high":1570,"low":1460,"close":1473,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1473},"2026-01-05",305.10001,319.5,-8.1,-2.65,580,{"date":1575,"open":1472,"high":1481,"low":1526,"close":1569,"change":1576,"percent_change":442,"volume":1577,"transactions":9,"vwap":1569},"2026-01-02",13.5,685,{"date":1579,"open":1580,"high":1569,"low":387,"close":1472,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1472},"2025-12-31",270.89999,12.6,4.52,1235,{"date":1585,"open":1473,"high":1519,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-30",275.39999,279,-23.4,-7.74,1458,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1519,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1519},"2025-12-29",303.29999,310.5,283.5,-4.5,-1.47,1590,{"date":1600,"open":1601,"high":1489,"low":1480,"close":1490,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1490},"2025-12-26",325.79999,-29.7,-8.82,532,{"date":1606,"open":1607,"high":1608,"low":1490,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-24",308.70001,346.5,336.60001,22.5,7.16,1524,{"date":1614,"open":1473,"high":1481,"low":1473,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-23",314.10001,18,6.08,546,{"date":1620,"open":1480,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-22",330.29999,296.10001,-18.9,-6,1183,{"date":1627,"open":1628,"high":1629,"low":1490,"close":1481,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1481},"2025-12-19",307.79999,322.20001,7.2,2.34,511,{"date":1634,"open":1518,"high":1533,"low":1635,"close":1628,"change":1616,"percent_change":1367,"volume":1504,"transactions":9,"vwap":1628},"2025-12-18",298.79999,{"date":1637,"open":1628,"high":1563,"low":1466,"close":1466,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1466},"2025-12-17",-27,-8.52,509,{"date":1642,"open":1510,"high":1643,"low":1510,"close":1505,"change":1644,"percent_change":1269,"volume":1645,"transactions":9,"vwap":1505},"2025-12-16",321.29999,17.1,500,{"date":1647,"open":1512,"high":1648,"low":1649,"close":1649,"change":1623,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-15",328.5,299.70001,-5.93,1073,{"date":1653,"open":1621,"high":1489,"low":1594,"close":1533,"change":1654,"percent_change":853,"volume":1655,"transactions":9,"vwap":1533},"2025-12-12",-3.6,744,{"date":1657,"open":1495,"high":1503,"low":1629,"close":1629,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1629},"2025-12-11",-20.7,-6.04,525,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1506,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-10",332.10001,357.29999,327.60001,342.89999,0.26,437,{"date":1670,"open":1495,"high":1666,"low":1629,"close":1532,"change":1630,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1532},"2025-12-09",2.15,355,{"date":1674,"open":1675,"high":1562,"low":1525,"close":1676,"change":1484,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-08",349.20001,334.79999,-3.38,513,{"date":1680,"open":1681,"high":1682,"low":1532,"close":1608,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1608},"2025-12-05",356.39999,373.5,-9,-2.53,1198,{"date":1687,"open":1601,"high":1688,"low":1494,"close":1688,"change":1689,"percent_change":1690,"volume":544,"transactions":9,"vwap":1688},"2025-12-04",355.5,30.6,9.42,{"date":1692,"open":1570,"high":1693,"low":1570,"close":1494,"change":27,"percent_change":27,"volume":1694,"transactions":9,"vwap":1494},"2025-12-03",331.20001,733,{"date":1696,"open":1525,"high":1495,"low":1570,"close":1494,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1494},"2025-12-02",-17.1,-5,835,{"date":1701,"open":1544,"high":1664,"low":1570,"close":1532,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1532},"2025-12-01",-6.3,-1.81,3196,{"date":1706,"open":1532,"high":1707,"low":1532,"close":1544,"change":1708,"percent_change":679,"volume":1709,"transactions":9,"vwap":1544},"2025-11-28",354.60001,14.4,445,{"date":1711,"open":1481,"high":1495,"low":1496,"close":1712,"change":1610,"percent_change":1009,"volume":1713,"transactions":9,"vwap":1712},"2025-11-26",333.89999,592,{"date":1715,"open":1676,"high":1495,"low":1519,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-25",311.39999,-14.4,-4.42,663,{"date":1721,"open":1628,"high":1676,"low":1444,"close":1601,"change":1557,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1601},"2025-11-24",15.29,1194,{"date":1725,"open":1726,"high":1444,"low":1727,"close":1728,"change":1113,"percent_change":209,"volume":1729,"transactions":9,"vwap":1728},"2025-11-21",273.60001,268.20001,282.60001,841,{"date":1731,"open":1483,"high":1628,"low":1732,"close":1726,"change":1588,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1726},"2025-11-20",265.5,-7.88,1546,{"date":1736,"open":1481,"high":1481,"low":1473,"close":1473,"change":1683,"percent_change":81,"volume":1737,"transactions":9,"vwap":1473},"2025-11-19",471,{"date":1739,"open":1481,"high":1563,"low":1510,"close":1480,"change":945,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1480},"2025-11-18",2.1,765,{"date":1743,"open":1481,"high":1563,"low":1649,"close":1649,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1649},"2025-11-17",-9.9,-3.2,698,{"date":1748,"open":1481,"high":1693,"low":1593,"close":1497,"change":1702,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1497},"2025-11-14",-1.99,676,{"date":1752,"open":1693,"high":1608,"low":1594,"close":1753,"change":1754,"percent_change":328,"volume":1755,"transactions":9,"vwap":1753},"2025-11-13",315.89999,-22.5,1007,{"date":1757,"open":1562,"high":1758,"low":1663,"close":1503,"change":1571,"percent_change":337,"volume":1759,"transactions":9,"vwap":1503},"2025-11-12",360,773,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1608,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1608},"2025-11-11",360.89999,343.79999,-19.8,-5.41,438,{"date":1768,"open":1562,"high":1769,"low":1562,"close":1556,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1556},"2025-11-10",405.89999,25.2,7.39,1217,{"date":1774,"open":1763,"high":1681,"low":1489,"close":1511,"change":1683,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1511},"2025-11-07",-2.57,1480,{"date":1778,"open":1779,"high":1780,"low":1675,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-06",369.89999,371.70001,350.10001,-21.6,-5.81,1181,{"date":1786,"open":1787,"high":1788,"low":1538,"close":1780,"change":391,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1780},"2025-11-05",374.39999,400.5,1.23,579,{"date":1792,"open":1504,"high":1793,"low":1794,"close":1545,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1545},"2025-11-04",385.20001,362.70001,-16.2,-4.23,1126,{"date":1799,"open":1800,"high":1800,"low":1504,"close":1801,"change":1802,"percent_change":80,"volume":1803,"transactions":9,"vwap":1801},"2025-11-03",407.70001,383.39999,-28.8,1295,{"date":1805,"open":1800,"high":1806,"low":1807,"close":1808,"change":1513,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-31",442.79999,396.89999,412.20001,5.53,647,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1596,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-30",387,398.70001,378.89999,390.60001,-1.14,874,{"date":1820,"open":1821,"high":1822,"low":1813,"close":1823,"change":1461,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-29",409.5,410.39999,395.10001,-4.36,1407,{"date":1827,"open":1828,"high":1828,"low":1822,"close":1829,"change":1602,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-28",450,413.10001,-6.71,2051,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1806,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1806},"2025-10-27",465.29999,477,432,-36.9,-7.69,1530,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1467,"percent_change":679,"volume":1846,"transactions":9,"vwap":1845},"2025-10-24",461.70001,495,455.39999,479.70001,1443,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-23",423.89999,504,459.89999,33.3,7.81,3513,{"date":1856,"open":1857,"high":1858,"low":1808,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-22",430.20001,445.5,426.60001,-35.1,-7.6,1570,{"date":1864,"open":1843,"high":1865,"low":1836,"close":1842,"change":1754,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1842},"2025-10-21",500.39999,-4.65,2628,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-20",414,490.5,396,484.20001,79.2,19.56,4207,{"date":1878,"open":1870,"high":1879,"low":1872,"close":1880,"change":1551,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-17",438.29999,405,-3.02,2295,{"date":1884,"open":1885,"high":1873,"low":1870,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-16",478.79999,417.60001,-70.2,-14.39,4256,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-15",549,471.60001,487.79999,-34.2,-6.55,3456,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1417,"volume":1905,"transactions":9,"vwap":1903},"2025-10-14",544.5,554.40002,501.29999,522,-32.4,3269,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1901,"change":1564,"percent_change":885,"volume":1911,"transactions":9,"vwap":1901},"2025-10-13",535.5,574.20001,497.70001,4257,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-10",589.5,607.5,524.70001,528.29999,-56.7,-9.69,6027,{"date":1922,"open":1923,"high":24,"low":1924,"close":1925,"change":1782,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-09",657,567,585,-3.56,12626,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-08",693,725.40002,552.59998,606.59998,-118.8,-16.38,14110,{"date":1938,"open":1939,"high":178,"low":1843,"close":1931,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1931},"2025-10-07",498.60001,263.7,57.12,122861,{"date":1944,"open":1945,"high":1946,"low":1821,"close":1842,"change":1947,"percent_change":145,"volume":1948,"transactions":9,"vwap":1842},"2025-10-06",420.29999,472.5,-0.9,3976,{"date":1950,"open":1951,"high":1924,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-03",550.79999,450.89999,462.60001,-51.3,-9.98,7454,{"date":1958,"open":1959,"high":1960,"low":1850,"close":1961,"change":1683,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-02",540,672.29999,513.90002,-1.72,27694,{"date":1965,"open":1813,"high":1966,"low":1815,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-01",594,522.90002,135.9,35.12,57493,{"date":1972,"open":1973,"high":1974,"low":1562,"close":1813,"change":1852,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1813},"2025-09-30",406.79999,456.29999,9.41,40562,{"date":1978,"open":1979,"high":1758,"low":1763,"close":1550,"change":945,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1550},"2025-09-29",358.20001,1.81,614,{"date":1983,"open":1562,"high":1758,"low":1532,"close":1984,"change":1658,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-26",347.39999,-5.62,842,{"date":1988,"open":1532,"high":397,"low":1489,"close":1989,"change":1564,"percent_change":1190,"volume":1990,"transactions":9,"vwap":1989},"2025-09-25",368.10001,3575,{"date":1992,"open":1675,"high":1979,"low":1503,"close":1532,"change":1702,"percent_change":1703,"volume":1993,"transactions":9,"vwap":1532},"2025-09-24",576,{"date":1995,"open":1762,"high":1996,"low":1763,"close":1544,"change":1795,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1544},"2025-09-23",381.60001,-4.44,1260,{"date":2000,"open":1763,"high":1989,"low":1532,"close":1538,"change":1852,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1538},"2025-09-22",10.05,1969,{"date":2004,"open":1763,"high":2005,"low":1621,"close":1693,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1693},"2025-09-19",345.60001,-10.8,-3.16,644,{"date":2010,"open":1621,"high":1984,"low":1665,"close":1532,"change":945,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1532},"2025-09-18",1.88,690,{"date":2014,"open":1489,"high":1532,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-17",326.70001,335.70001,2.7,0.81,751,{"date":2021,"open":1489,"high":1666,"low":1601,"close":1489,"change":1654,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1489},"2025-09-16",-1.07,596,{"date":2025,"open":1494,"high":2026,"low":1512,"close":1609,"change":1654,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1609},"2025-09-15",340.20001,-1.06,769,{"date":2030,"open":1609,"high":1562,"low":1609,"close":2026,"change":16,"percent_change":489,"volume":2031,"transactions":9,"vwap":2026},"2025-09-12",635,{"date":2033,"open":1512,"high":1544,"low":1643,"close":1609,"change":2034,"percent_change":586,"volume":2035,"transactions":9,"vwap":1609},"2025-09-11",15.3,1403,{"date":2037,"open":1758,"high":1538,"low":1518,"close":1643,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1643},"2025-09-10",-42.3,-11.63,3065,{"date":2042,"open":1550,"high":1504,"low":1544,"close":2043,"change":1113,"percent_change":248,"volume":2044,"transactions":9,"vwap":2043},"2025-09-09",363.60001,757,{"date":2046,"open":1504,"high":2047,"low":1550,"close":1707,"change":1795,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1707},"2025-09-08",375.29999,-4.37,1475,{"date":2051,"open":1538,"high":2052,"low":1979,"close":2053,"change":2054,"percent_change":1117,"volume":2055,"transactions":9,"vwap":2053},"2025-09-05",397.79999,370.79999,9.9,2462,{"date":2057,"open":1676,"high":1538,"low":1648,"close":1762,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1762},"2025-09-04",40.5,12.64,1592,{"date":2062,"open":1489,"high":1532,"low":1481,"close":2063,"change":1744,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-03",320.39999,-3,1559,{"date":2067,"open":1758,"high":1758,"low":1621,"close":1621,"change":1602,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1621},"2025-09-02",-8.25,1090,{"date":2071,"open":1989,"high":2072,"low":1979,"close":1758,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1758},"2025-08-29",384.29999,-13.5,-3.61,1801,{"date":2077,"open":1787,"high":2078,"low":1758,"close":1682,"change":16,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1682},"2025-08-28",389.70001,0.97,1576,{"date":2082,"open":1664,"high":2047,"low":1664,"close":1779,"change":2083,"percent_change":2084,"volume":1552,"transactions":9,"vwap":1779},"2025-08-27",1.8,0.49,{"date":2086,"open":1758,"high":2087,"low":1562,"close":1989,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1989},"2025-08-26",376.20001,24.3,7.07,1262,{"date":2092,"open":1562,"high":1979,"low":1503,"close":1763,"change":1744,"percent_change":985,"volume":2093,"transactions":9,"vwap":1763},"2025-08-25",861,{"date":2095,"open":1503,"high":2043,"low":1503,"close":1550,"change":1084,"percent_change":1631,"volume":2096,"transactions":9,"vwap":1550},"2025-08-22",686,{"date":2098,"open":1532,"high":1681,"low":1503,"close":2005,"change":1475,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2005},"2025-08-21",-0.78,439,{"date":2102,"open":1763,"high":2103,"low":1532,"close":1544,"change":375,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1544},"2025-08-20",351.89999,-2.03,854,{"date":2107,"open":1758,"high":1504,"low":1562,"close":1688,"change":1764,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1688},"2025-08-19",-5.28,840,{"date":2111,"open":2112,"high":2113,"low":1608,"close":2047,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2047},"2025-08-18",352.79999,386.10001,36.9,10.9,3807,{"date":2118,"open":1681,"high":1681,"low":1495,"close":1503,"change":1683,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1503},"2025-08-15",-2.59,604,{"date":2122,"open":1666,"high":1707,"low":2026,"close":1984,"change":1596,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1984},"2025-08-14",-1.28,583,{"date":2126,"open":1758,"high":1504,"low":1562,"close":2103,"change":1683,"percent_change":656,"volume":2127,"transactions":9,"vwap":2103},"2025-08-13",632,{"date":2129,"open":2016,"high":1504,"low":1676,"close":1762,"change":2130,"percent_change":1809,"volume":2131,"transactions":9,"vwap":1762},"2025-08-12",18.9,1103,{"date":2133,"open":1989,"high":1823,"low":1489,"close":1532,"change":1616,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1532},"2025-08-11",5.56,3491,{"date":2137,"open":2026,"high":2026,"low":1481,"close":1512,"change":1717,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1512},"2025-08-08",-4.26,1573,{"date":2141,"open":1762,"high":1762,"low":1503,"close":1503,"change":1498,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1503},"2025-08-07",-4.33,885,{"date":2145,"open":1780,"high":1780,"low":1608,"close":1550,"change":1717,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1550},"2025-08-06",-3.91,1091,{"date":2149,"open":2053,"high":2150,"low":2151,"close":1989,"change":1630,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1989},"2025-08-05",468,361.79999,2,7778,{"date":2155,"open":2156,"high":2157,"low":1532,"close":1762,"change":1744,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1762},"2025-08-04",399.60001,486,-2.67,8885,{"date":2161,"open":1495,"high":2047,"low":1489,"close":2053,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2053},"2025-08-01",38.7,11.65,2355,{"date":2166,"open":1532,"high":1707,"low":1648,"close":1663,"change":1683,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1663},"2025-07-31",-2.64,603,{"date":2170,"open":1688,"high":1801,"low":1648,"close":1511,"change":1588,"percent_change":229,"volume":1590,"transactions":9,"vwap":1511},"2025-07-30",{"date":2172,"open":1489,"high":2047,"low":1693,"close":1538,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1538},"2025-07-29",35.1,10.66,3077,{"date":2177,"open":2026,"high":2026,"low":1518,"close":1525,"change":1596,"percent_change":774,"volume":2178,"transactions":9,"vwap":1525},"2025-07-28",703,{"date":2180,"open":1989,"high":1989,"low":1601,"close":1712,"change":1638,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1712},"2025-07-25",-7.48,1214,{"date":2184,"open":1459,"high":1801,"low":1458,"close":1762,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1762},"2025-07-24",50.4,16.23,5425,{"date":2189,"open":1497,"high":1518,"low":1473,"close":1594,"change":2083,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1594},"2025-07-23",0.58,465,{"date":2193,"open":1496,"high":1497,"low":1450,"close":1607,"change":1520,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1607},"2025-07-22",3.94,491,{"date":2197,"open":1473,"high":1481,"low":1473,"close":1473,"change":1623,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1473},"2025-07-21",-5.98,990,{"date":2201,"open":1480,"high":1489,"low":1569,"close":1753,"change":1506,"percent_change":2202,"volume":1694,"transactions":9,"vwap":1753},"2025-07-18",0.29,{"date":2204,"open":1496,"high":1481,"low":1635,"close":1481,"change":391,"percent_change":2205,"volume":2150,"transactions":9,"vwap":1481},"2025-07-17",1.45,{"date":2207,"open":1473,"high":2208,"low":1473,"close":1594,"change":1520,"percent_change":372,"volume":2209,"transactions":9,"vwap":1594},"2025-07-16",313.20001,424,{"date":2211,"open":1481,"high":1570,"low":1483,"close":1635,"change":2006,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1635},"2025-07-15",-3.49,370,{"date":2215,"open":1526,"high":1481,"low":1526,"close":1497,"change":2017,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1497},"2025-07-14",0.88,292,{"date":2219,"open":1512,"high":1665,"low":2220,"close":1490,"change":2073,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1490},"2025-07-11",297.89999,-4.21,421,{"date":2224,"open":1480,"high":1643,"low":1473,"close":2063,"change":496,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2063},"2025-07-10",1.71,311,{"date":2228,"open":1594,"high":1525,"low":1628,"close":1481,"change":1484,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1481},"2025-07-09",-3.58,413,{"date":2232,"open":1483,"high":1609,"low":1451,"close":2015,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2015},"2025-07-08",27,9.01,1082,{"date":2237,"open":1480,"high":1628,"low":1446,"close":1649,"change":375,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1649},"2025-07-07",-2.35,389,{"date":2241,"open":1483,"high":1570,"low":1451,"close":1490,"change":16,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1490},"2025-07-03",1.19,418,{"date":2245,"open":1446,"high":1569,"low":1446,"close":1593,"change":1708,"percent_change":529,"volume":2246,"transactions":9,"vwap":1593},"2025-07-02",529,{"date":2248,"open":1481,"high":1481,"low":2249,"close":1446,"change":375,"percent_change":2250,"volume":1577,"transactions":9,"vwap":1446},"2025-07-01",287.10001,-2.43,{"date":2252,"open":1473,"high":1628,"low":1446,"close":1622,"change":1475,"percent_change":1947,"volume":2253,"transactions":9,"vwap":1622},"2025-06-30",505,{"date":2255,"open":1481,"high":1481,"low":1526,"close":1635,"change":1795,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1635},"2025-06-27",-5.14,643,{"date":2259,"open":1460,"high":1512,"low":1450,"close":1481,"change":2260,"percent_change":2261,"volume":1966,"transactions":9,"vwap":1481},"2025-06-26",20.7,7.03,{"date":2263,"open":1635,"high":1519,"low":1450,"close":1460,"change":16,"percent_change":2264,"volume":1924,"transactions":9,"vwap":1460},"2025-06-25",1.24,{"date":2266,"open":2267,"high":1483,"low":2267,"close":1526,"change":1708,"percent_change":879,"volume":1541,"transactions":9,"vwap":1526},"2025-06-24",257.39999,{"date":2269,"open":1587,"high":1587,"low":2270,"close":1452,"change":1475,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1452},"2025-06-23",252,-0.97,1173,{"date":2274,"open":1444,"high":1496,"low":1726,"close":1587,"change":1658,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1587},"2025-06-20",-6.91,621,{"date":2278,"open":1635,"high":1480,"low":1450,"close":1649,"change":1654,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1649},"2025-06-18",-1.19,322,{"date":2282,"open":1466,"high":1716,"low":1466,"close":1593,"change":2054,"percent_change":297,"volume":2283,"transactions":9,"vwap":1593},"2025-06-17",681,{"date":2285,"open":1494,"high":1494,"low":2286,"close":1451,"change":1782,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1451},"2025-06-16",256.5,-6.86,2605,{"date":2290,"open":1665,"high":2005,"low":1483,"close":1481,"change":1602,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1481},"2025-06-13",-8.62,1018,{"date":2294,"open":1688,"high":1688,"low":1666,"close":2295,"change":1571,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-12",344.70001,-2.3,218,{"date":2299,"open":1562,"high":1688,"low":1532,"close":2112,"change":1630,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2112},"2025-06-11",2.08,335,{"date":2303,"open":1562,"high":1758,"low":1763,"close":2005,"change":1717,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2005},"2025-06-10",-4,236,{"date":2307,"open":1758,"high":2053,"low":1562,"close":1758,"change":1113,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1758},"2025-06-09",2.56,627,{"date":2311,"open":1489,"high":1707,"low":1489,"close":1562,"change":1581,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1562},"2025-06-06",3.72,398,{"date":2315,"open":2005,"high":1562,"low":1676,"close":1503,"change":1484,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1503},"2025-06-05",-3.34,277,{"date":2319,"open":1608,"high":1562,"low":1676,"close":1781,"change":1084,"percent_change":2320,"volume":1489,"transactions":9,"vwap":1781},"2025-06-04",2.37,{"date":2322,"open":1562,"high":2043,"low":1489,"close":1532,"change":2323,"percent_change":316,"volume":2324,"transactions":9,"vwap":1532},"2025-06-03",10.8,905,{"date":2326,"open":2327,"high":2026,"low":1512,"close":1693,"change":1571,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1693},"2025-06-02",339.29999,-2.39,343,{"date":2331,"open":1758,"high":1758,"low":1601,"close":2327,"change":1571,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2327},"2025-05-30",-2.33,440,{"date":2335,"open":1550,"high":2043,"low":1503,"close":1984,"change":1795,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1984},"2025-05-29",-4.46,819,{"date":2339,"open":1608,"high":2047,"low":1608,"close":2043,"change":1576,"percent_change":246,"volume":2340,"transactions":9,"vwap":2043},"2025-05-28",651,{"date":2342,"open":1984,"high":1664,"low":1763,"close":1781,"change":2017,"percent_change":2343,"volume":1872,"transactions":9,"vwap":1781},"2025-05-27",0.78,{"date":2345,"open":1544,"high":1664,"low":1532,"close":1984,"change":1498,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1984},"2025-05-23",-4.22,479,{"date":2349,"open":1688,"high":1504,"low":1688,"close":1794,"change":391,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1794},"2025-05-22",1.26,561,{"date":2353,"open":1504,"high":397,"low":1688,"close":1979,"change":2006,"percent_change":273,"volume":2230,"transactions":9,"vwap":1979},"2025-05-21",{"date":2355,"open":1758,"high":397,"low":1758,"close":1504,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1504},"2025-05-20",-1.8,-0.49,337,{"date":2360,"open":1813,"high":1813,"low":1758,"close":2053,"change":1571,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2053},"2025-05-19",-2.14,249,{"date":2364,"open":397,"high":1813,"low":1787,"close":1815,"change":1506,"percent_change":903,"volume":2365,"transactions":9,"vwap":1815},"2025-05-16",339,{"date":2367,"open":2368,"high":1880,"low":1504,"close":397,"change":1683,"percent_change":2332,"volume":2369,"transactions":9,"vwap":397},"2025-05-15",394.20001,403,{"date":2371,"open":397,"high":1880,"low":397,"close":1813,"change":2054,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1813},"2025-05-14",2.63,780,{"date":2375,"open":1794,"high":1996,"low":1664,"close":1555,"change":2034,"percent_change":702,"volume":2376,"transactions":9,"vwap":1555},"2025-05-13",575,{"date":2378,"open":1813,"high":1880,"low":2151,"close":2151,"change":1717,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2151},"2025-05-12",-3.83,749,{"date":2382,"open":1813,"high":2368,"low":1688,"close":2087,"change":1475,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2087},"2025-05-09",-0.71,368,{"date":2386,"open":2112,"high":2387,"low":2112,"close":1815,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1815},"2025-05-08",393.29999,31.5,9.07,1318,{"date":2392,"open":1532,"high":1707,"low":1503,"close":1984,"change":496,"percent_change":848,"volume":2393,"transactions":9,"vwap":1984},"2025-05-07",262,{"date":2395,"open":1562,"high":1989,"low":1495,"close":1532,"change":1539,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1532},"2025-05-06",-6.63,515,{"date":2399,"open":1989,"high":1872,"low":1562,"close":1556,"change":1475,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1556},"2025-05-05",-0.73,1776,{"date":2403,"open":1758,"high":1872,"low":1544,"close":1504,"change":2130,"percent_change":496,"volume":2404,"transactions":9,"vwap":1504},"2025-05-02",1312,{"date":2406,"open":1532,"high":2407,"low":1712,"close":1781,"change":2408,"percent_change":462,"volume":2409,"transactions":9,"vwap":1781},"2025-05-01",359.10001,16.2,460,{"date":2411,"open":1511,"high":1532,"low":1629,"close":1712,"change":1654,"percent_change":2022,"volume":2412,"transactions":9,"vwap":1712},"2025-04-30",376,{"date":2414,"open":1675,"high":1758,"low":1512,"close":1495,"change":2006,"percent_change":532,"volume":2415,"transactions":9,"vwap":1495},"2025-04-29",426,{"date":182,"open":1532,"high":2151,"low":1532,"close":1544,"change":945,"percent_change":2417,"volume":93,"transactions":9,"vwap":1544},1.84]