[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLXN":3,"homepage-market-summary":30,"stock-historical-SLXN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLXN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Silexion Therapeutics Corp Ordinary Shares","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Silexion Therapeutics Corp is a clinical-stage, oncology-focused biotechnology company engaged in the discovery and development of proprietary treatments for cancers driven by mutations in the mutations in the Kirsten rat sarcoma viral oncogene homolog (KRAS). Its proprietary technology is designed to prompt tumor cells to degrade the messenger RNA (mRNA) that bridges the oncogene and the cellular protein synthesis machinery, utilizing small interfering RNA (siRNA) constructs that are chemically modified to enhance stability and cellular uptake while maintaining biological activity that interferes with the mRNA function. Its product candidate, SIL204, is a second-generation siRNA engineered to suppress the production of mutated KRAS proteins.","13","Ramat Gan, L3",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.2349,0.246,0.2499,0.222,0.2536,-0.0187,-7.37,1479119.057175,3370,0.2343,40.7,2673597.3196653347,0,1384,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":19,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},223.60001,1848052,674539041.235999,-99.83,"2025-04-28",[185,186,196,206,216,226,237,247,258,269,280,289,300,311,322,333,344,352,361,371,381,392,402,412,422,431,441,447,457,468,478,488,498,508,517,528,538,548,558,568,577,587,597,607,617,627,636,645,653,661,670,679,690,700,711,721,730,740,748,754,760,765,769,774,780,787,794,800,805,810,817,821,828,836,843,846,850,856,862,869,875,882,890,898,907,915,924,933,941,949,954,961,970,977,983,988,995,1003,1011,1016,1021,1027,1034,1041,1048,1054,1061,1067,1075,1084,1093,1097,1105,1110,1118,1126,1134,1141,1148,1157,1165,1170,1174,1179,1185,1190,1196,1202,1206,1210,1216,1223,1229,1236,1242,1247,1253,1259,1264,1269,1275,1282,1288,1295,1304,1311,1320,1326,1333,1340,1346,1351,1358,1366,1372,1378,1384,1388,1394,1401,1406,1410,1414,1419,1422,1428,1432,1436,1443,1447,1453,1458,1464,1470,1475,1480,1485,1492,1499,1506,1510,1517,1524,1530,1537,1543,1547,1550,1554,1556,1560,1565,1570,1575,1581,1586,1594,1601,1605,1611,1619,1623,1630,1637,1642,1650,1658,1665,1672,1679,1683,1691,1699,1706,1711,1718,1724,1731,1737,1744,1747,1752,1757,1762,1769,1777,1782,1788,1792,1799,1805,1811,1815,1822,1830,1837,1842,1849,1856,1861,1866,1872,1878,1886,1892,1897,1905,1912,1919,1927,1933,1939,1945,1952,1959,1963,1968,1975,1979,1986,1990,1993,1999,2004,2011,2017,2022,2026,2030,2037,2045,2054,2062,2070,2077,2084,2092,2099,2108,2115,2123,2129,2134,2140,2149,2154,2161,2168,2173,2179,2185,2188,2194,2201,2206,2213,2222,2231,2238,2246,2252,2260,2267,2276,2282,2289,2295,2304,2312,2319,2327,2336,2344,2347,2355,2361,2368,2374,2382,2387,2391,2396,2400,2406,2411,2416,2420,2425,2429,2435,2441,2447,2453,2459,2468,2473,2478,2483,2489,2493,2500,2507,2513,2519,2528,2535,2541,2547,2552,2558,2563,2569,2575,2579,2582,2587,2591,2596,2600,2606,2610,2613,2619,2624,2628],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.247,0.2584,0.2457,-0.0092,-3.5,1075201.209548,2948,0.2525,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.2686,0.253,0.2628,-0.0032,-1.2,999251.65414,3614,0.2605,{"date":207,"open":205,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.27,0.257,0.266,0.0061,2.35,1233972.375073,3637,0.2607,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.2698,0.299,0.2599,-0.0191,-6.85,2025117.913129,6991,0.2767,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",0.258,0.292,0.2464,0.279,0.0017,0.61,3304051.300509,8898,0.2717,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",0.26315,0.2773,0.256,-0.0411,-12.91,11700965.604995,25091,0.2666,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",0.3187,0.4,0.2977,0.3184,0.07,28.18,256569048.870547,376429,0.3857,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",0.2622,0.276,0.2404,0.2484,-0.0119,-4.57,77399283.382116,116884,0.3623,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",0.24,0.2699,0.2362,0.2603,0.0033,1.28,1169272.068384,2933,0.2477,{"date":281,"open":282,"high":283,"low":284,"close":209,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":220},"2026-09-24",0.2689,0.2806,0.25,-0.0583,-18.49,2355210.140903,6623,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",0.3386,0.3824,0.3,0.3153,-0.077,-19.63,8352067.002845,16822,0.3195,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",0.4921,0.5,0.3282,0.3923,-0.1518,-27.9,32528504.365616,69986,0.4993,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",0.42,0.6303,0.41485,0.5441,0.1086,24.94,20127794.560324,38928,0.512,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",0.3855,0.4492,0.384,0.4355,0.0555,14.61,27811255.303506,51643,0.4248,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",0.366,0.39,0.3477,0.38,0.04,11.76,8517178.5839,19328,0.3691,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":28,"percent_change":28,"volume":349,"transactions":350,"vwap":351},"2026-09-16",0.34,0.34949,0.3222,2480281.453437,7186,0.335,{"date":353,"open":351,"high":354,"low":355,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",0.35459,0.3241,-0.0454,-11.78,36234545.556668,66472,0.4278,{"date":362,"open":363,"high":250,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",0.3479,0.344,0.3854,0.0281,7.86,876608.567578,2534,0.3711,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":268},"2026-09-11",0.36,0.3878,0.3393,0.3573,-0.0652,-15.43,2578242.767346,6984,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",0.4152,0.4871,0.3849,0.4225,0.073,20.89,118949235.164848,196763,0.4389,{"date":393,"open":394,"high":395,"low":351,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",0.3452,0.3557,0.3495,0.0046,1.33,67399.431978,294,0.3395,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",0.364,0.3353,0.3449,-0.0069,-1.96,189016.417549,486,0.348,{"date":413,"open":414,"high":338,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",0.372,0.3516,0.3518,0.0002,0.06,204054.663177,485,0.3598,{"date":423,"open":373,"high":424,"low":425,"close":415,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",0.3743,0.3515,0.0004,0.11,130975.711239,496,0.3572,{"date":432,"open":338,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",0.3899,0.3502,0.3512,-0.0189,-5.11,179943.0274,600,0.3578,{"date":442,"open":373,"high":336,"low":373,"close":443,"change":426,"percent_change":427,"volume":444,"transactions":445,"vwap":446},"2026-09-01",0.3701,179939.284093,523,0.3752,{"date":448,"open":449,"high":450,"low":373,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",0.3674,0.3755,0.3697,0.0069,1.9,153855.6574,552,0.369,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",0.37,0.375899,0.353,0.3628,0.0026,0.72,77189.59374,459,0.362,{"date":469,"open":470,"high":338,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",0.3504,0.3501,0.3602,0.0053,1.49,286225.5689,988,0.3589,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",0.374,0.3506,0.3549,-0.0101,-2.77,228414.770861,802,0.357,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":462},"2026-08-25",0.3601,0.372201,0.356,0.365,-0.0026,-0.71,198230.217175,881,{"date":499,"open":500,"high":501,"low":472,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",0.377,0.389,0.3676,-0.0265,-6.72,275857.58943,940,0.3728,{"date":509,"open":501,"high":510,"low":500,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",0.4056,0.3941,-0.0049,-1.23,226975.095247,959,0.3876,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",0.4008,0.4099,0.3808,0.399,-0.0142,-3.44,276452.170004,958,0.3934,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":202,"volume":535,"transactions":536,"vwap":537},"2026-08-19",0.4094,0.4141,0.3945,0.4132,-0.005,276533.486234,1335,0.4045,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",0.4074,0.4182,0.3871,-0.0038,-0.9,304438.689376,1014,0.4012,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",0.413,0.422,0.3903,0.0018,0.43,446503.250487,1555,0.4091,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",0.4143,0.4202,0.373,-0.0398,-8.65,985968.270411,5303,0.3997,{"date":569,"open":384,"high":384,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",0.411,0.46,0.0059,1.3,957277.870968,2964,0.4528,{"date":578,"open":579,"high":580,"low":554,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",0.4387,0.49,0.4541,-0.5809,-56.13,4162123.486193,20518,0.4642,{"date":588,"open":474,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",1.5,1.0201,1.035,-0.465,-31,784261.532681,7255,1.2096,{"date":598,"open":599,"high":600,"low":601,"close":589,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",1.81,1.8439,1.45,-0.37,-19.79,188698.891564,1776,1.5752,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",1.78,1.95,1.87,0.08,4.47,66007.501041,403,1.8779,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",1.8,1.6798,1.79,-0.01,-0.56,32815.025542,318,1.7402,{"date":628,"open":610,"high":629,"low":630,"close":619,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",1.9504,1.73,-0.1,-5.26,35295.388123,371,1.8595,{"date":637,"open":638,"high":639,"low":640,"close":453,"change":67,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",1.71,1.99,1.66,-2.56,634075.305373,5324,1.842,{"date":646,"open":647,"high":648,"low":599,"close":610,"change":253,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",1.88,2,3.72,31730.936425,560,1.8781,{"date":654,"open":621,"high":655,"low":656,"close":647,"change":339,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",2.01,1.76,2.17,91459.035051,603,1.8633,{"date":662,"open":663,"high":664,"low":589,"close":665,"change":271,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",1.6,1.8795,1.84,15,271796.53664,1790,1.6833,{"date":671,"open":672,"high":673,"low":663,"close":663,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",2.07,2.08,-0.85,-34.69,827705.749173,8106,2.3323,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",2.48,2.54,2.342,2.45,-0.08,-3.16,14950.613473,201,2.4377,{"date":691,"open":692,"high":682,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",2.31,2.3,2.53,0.26,11.45,35074.24446,464,2.4447,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",2.4,2.4897,2.2044,2.27,-0.11,-4.62,10381.473334,171,2.3347,{"date":712,"open":713,"high":714,"low":212,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",2.52,2.6225,2.38,-0.14,-5.56,13598.053333,174,2.4716,{"date":722,"open":723,"high":724,"low":725,"close":713,"change":726,"percent_change":250,"volume":727,"transactions":728,"vwap":729},"2026-07-22",2.5294,2.6126,2.41,0.01,18274,192,2.5186,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":685,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",2.58,2.63,2.4975,2.51,-3.09,17769.015224,208,2.5333,{"date":741,"open":732,"high":742,"low":743,"close":744,"change":726,"percent_change":336,"volume":745,"transactions":746,"vwap":747},"2026-07-20",2.7,2.5,2.59,12512.780113,275,2.6076,{"date":749,"open":733,"high":750,"low":681,"close":732,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":732},"2026-07-17",2.64,-0.2,-7.19,7300,{"date":755,"open":732,"high":756,"low":682,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",2.78,0.2,7.75,43300,{"date":761,"open":762,"high":732,"low":743,"close":732,"change":612,"percent_change":763,"volume":764,"transactions":9,"vwap":732},"2026-07-15",2.57,3.2,11000,{"date":766,"open":767,"high":733,"low":715,"close":743,"change":28,"percent_change":28,"volume":768,"transactions":9,"vwap":743},"2026-07-14",2.47,26200,{"date":770,"open":732,"high":732,"low":743,"close":743,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":743},"2026-07-13",-0.09,-3.47,17500,{"date":775,"open":776,"high":776,"low":735,"close":744,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":744},"2026-07-10",2.65,-0.02,-0.77,14500,{"date":781,"open":782,"high":783,"low":743,"close":784,"change":173,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-09",2.529,2.621,2.61,-1.14,20700,{"date":788,"open":789,"high":790,"low":791,"close":750,"change":631,"percent_change":792,"volume":793,"transactions":9,"vwap":750},"2026-07-08",2.6,2.68,2.523,-3.65,17100,{"date":795,"open":796,"high":796,"low":750,"close":797,"change":706,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",2.81,2.74,-3.86,10500,{"date":801,"open":750,"high":802,"low":682,"close":802,"change":803,"percent_change":758,"volume":804,"transactions":9,"vwap":802},"2026-07-06",2.85,0.205,31300,{"date":806,"open":744,"high":797,"low":744,"close":807,"change":418,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",2.645,2.32,31100,{"date":811,"open":812,"high":790,"low":813,"close":814,"change":815,"percent_change":816,"volume":804,"transactions":9,"vwap":814},"2026-07-01",2.56,2.55,2.585,0.035,1.37,{"date":818,"open":713,"high":733,"low":743,"close":813,"change":777,"percent_change":819,"volume":820,"transactions":9,"vwap":813},"2026-06-30",-0.78,49900,{"date":822,"open":823,"high":824,"low":682,"close":762,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":762},"2026-06-29",2.72,2.775,-0.18,-6.55,44900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":151,"volume":835,"transactions":9,"vwap":833},"2026-06-26",2.67,2.89,2.662,2.75,0.02,33000,{"date":837,"open":776,"high":838,"low":789,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",2.8,2.73,0.03,1.11,28200,{"date":844,"open":776,"high":802,"low":782,"close":742,"change":622,"percent_change":602,"volume":845,"transactions":9,"vwap":742},"2026-06-24",92200,{"date":847,"open":789,"high":831,"low":702,"close":848,"change":726,"percent_change":459,"volume":849,"transactions":9,"vwap":848},"2026-06-23",2.71,391700,{"date":851,"open":852,"high":853,"low":733,"close":742,"change":173,"percent_change":854,"volume":855,"transactions":9,"vwap":742},"2026-06-22",2.745,2.79,-1.1,56000,{"date":857,"open":833,"high":858,"low":733,"close":839,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":839},"2026-06-18",2.91,-0.17,-5.86,72300,{"date":863,"open":830,"high":864,"low":813,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",2.99,2.9,0.19,7.01,155400,{"date":870,"open":735,"high":824,"low":871,"close":848,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":848},"2026-06-16",2.33,-0.04,-1.45,308000,{"date":876,"open":877,"high":878,"low":694,"close":833,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":833},"2026-06-15",3.21,3.26,-0.38,-12.14,1331300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":339,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",3.14,3.19,3.00099993,3.13,1.29,36200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":840,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-11",3.11,3.3,3.03,3.09,0.98,322500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",3.95,3.98,3.02,3.06,-1.11,-26.62,305800,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",5.1,4.06,4.17,-0.825,-16.52,74900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",4.64,5.04,4.495,4.995,0.325,6.96,102000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",4.74,4.8,4.2,4.67,-0.29,-5.85,47500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":52,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-04",4.76,5.01,4.52,4.96,2.06,97900,{"date":942,"open":943,"high":918,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",4.87,4.82,4.86,-0.13,-2.61,118300,{"date":950,"open":927,"high":909,"low":951,"close":952,"change":726,"percent_change":757,"volume":953,"transactions":9,"vwap":952},"2026-06-02",4.336,4.99,94000,{"date":955,"open":956,"high":936,"low":957,"close":958,"change":253,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-01",4.83,4.48,4.98,1.43,207800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",4.29,5.45,4.064,4.91,0.63,14.72,311500,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":168,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",4.09,4.28,4.03,2.88,119580,{"date":978,"open":910,"high":979,"low":910,"close":980,"change":946,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-27",4.35,4.16,-3.03,93160,{"date":984,"open":928,"high":927,"low":985,"close":963,"change":495,"percent_change":986,"volume":987,"transactions":9,"vwap":963},"2026-05-26",4.02,-14.2,282930,{"date":989,"open":990,"high":909,"low":991,"close":992,"change":284,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-22",4.3,4.26,5,5.26,264890,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",4.37,5.23,4.75,-0.55,-10.38,736540,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":784,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",6.3,6.66,3.66,5.3,97.03,32799000,{"date":1012,"open":742,"high":127,"low":733,"close":1013,"change":67,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",2.69,-1.82,81600,{"date":1017,"open":838,"high":831,"low":789,"close":797,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":797},"2026-05-18",-0.15,-5.19,58530,{"date":1022,"open":865,"high":1023,"low":692,"close":831,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":831},"2026-05-15",3.17,-2.1,-42.08,453480,{"date":1028,"open":1029,"high":1029,"low":1030,"close":952,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":952},"2026-05-14",5.87,4.61,-0.51,-9.27,43090,{"date":1035,"open":1036,"high":1037,"low":1008,"close":1038,"change":930,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",5.95,5.99,5.5,-5.01,34890,{"date":1042,"open":992,"high":1043,"low":1044,"close":1045,"change":464,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-12",5.8,4.81,5.79,14.2,15330,{"date":1049,"open":1008,"high":1008,"low":1050,"close":1051,"change":825,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",4.7,5.07,-3.43,17510,{"date":1055,"open":1056,"high":1038,"low":1057,"close":1058,"change":418,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",5.4,5.02,5.25,1.16,13090,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1032,"volume":1066,"transactions":9,"vwap":1064},"2026-05-07",5.98,5.19,-0.53,10530,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",6.23,5.71,5.72,-0.31,-5.14,7010,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",6.31,6.4,5.9,6.03,-0.3,-4.74,11190,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",6.02,6.58,6.01,6.33,0.35,5.85,6260,{"date":1094,"open":1005,"high":1078,"low":1043,"close":1063,"change":716,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1063},"2026-05-01",-2.29,16740,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":146,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-30",6.38,6.7,5.7,6.12,-3.01,15540,{"date":1106,"open":1005,"high":1077,"low":1038,"close":1077,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1077},"2026-04-29",-0.06,-0.94,12760,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",7.7,4.73,6.37,-0.93,-12.74,36520,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1065,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",7.68,7.83,7,7.3,-6.77,5660,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1121,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1121},"2026-04-24",9.3,9.31,7.42,-1.37,-14.89,16590,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1000,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-23",9.75,9.8,9.2,-5.64,6070,{"date":1142,"open":1143,"high":1144,"low":1136,"close":1136,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-04-22",10.03,10.3,-0.25,-2.5,1640,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",11,11.1,9.9,10,-0.8,-7.41,4310,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":52,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-20",10.7,10.95,10.5,10.8,0.93,3730,{"date":1166,"open":1167,"high":1159,"low":1167,"close":1159,"change":1168,"percent_change":1122,"volume":1169,"transactions":9,"vwap":1159},"2026-04-17",10.1,0.7,2340,{"date":1171,"open":1172,"high":1172,"low":1153,"close":1153,"change":751,"percent_change":408,"volume":1173,"transactions":9,"vwap":1153},"2026-04-16",10.6,1700,{"date":1175,"open":1150,"high":1150,"low":1176,"close":1176,"change":751,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",10.2,-1.92,1730,{"date":1180,"open":1144,"high":1172,"low":1181,"close":1182,"change":303,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-14",9.7,10.4,5.05,4690,{"date":1186,"open":1159,"high":1159,"low":1152,"close":1152,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1152},"2026-04-13",-0.6,-5.71,5470,{"date":1191,"open":1192,"high":1193,"low":1182,"close":1161,"change":1187,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1161},"2026-04-10",11.5,11.6,-5.41,3700,{"date":1197,"open":1198,"high":1192,"low":1199,"close":1151,"change":631,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1151},"2026-04-09",11.2,10.9,-0.89,10140,{"date":1203,"open":1204,"high":1204,"low":1151,"close":1198,"change":28,"percent_change":28,"volume":1205,"transactions":9,"vwap":1198},"2026-04-08",12.3,3900,{"date":1207,"open":1192,"high":1208,"low":1151,"close":1198,"change":1081,"percent_change":947,"volume":1209,"transactions":9,"vwap":1198},"2026-04-07",11.85,1870,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1192,"change":1187,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1192},"2026-04-06",12,11.4,-4.96,70400,{"date":1217,"open":1204,"high":1218,"low":1219,"close":1220,"change":631,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",12.6,11.8,12.1,-0.82,2070,{"date":1224,"open":1225,"high":1225,"low":1219,"close":1226,"change":1187,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",13.2,12.2,-4.69,6780,{"date":1230,"open":1219,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-03-31",12.8,11.7,1.2,10.34,4770,{"date":1237,"open":1226,"high":1238,"low":1239,"close":1193,"change":1187,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1193},"2026-03-30",12.9,11.22,-4.92,1480,{"date":1243,"open":1244,"high":1244,"low":1212,"close":1226,"change":544,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1226},"2026-03-27",13.42,-6.87,2530,{"date":1248,"open":1046,"high":1046,"low":1249,"close":1250,"change":854,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-26",12.75,13.1,-7.75,4390,{"date":1254,"open":1255,"high":1046,"low":1225,"close":1046,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1046},"2026-03-25",13.55,0.8,5.97,3840,{"date":1260,"open":1218,"high":1255,"low":1159,"close":1261,"change":1168,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-24",13.4,5.51,21680,{"date":1265,"open":1250,"high":1250,"low":1204,"close":1266,"change":303,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-23",12.7,4.1,2500,{"date":1270,"open":1271,"high":1271,"low":1220,"close":1226,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1226},"2026-03-20",14.8,-2.19,-15.22,6350,{"date":1276,"open":666,"high":666,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-19",13.05,14.39,-0.91,-5.95,6900,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1081,"percent_change":1177,"volume":1287,"transactions":9,"vwap":1286},"2026-03-18",16.1,15.14,15.3,450,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":631,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",15.9,16,15.6,-0.64,640,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-16",16.24,16.37,15.5,15.7,-0.35,-2.18,1990,{"date":1305,"open":1306,"high":1306,"low":1291,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-13",17.49,16.049999,-0.61,-3.66,2700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-12",18.4,18.81,16.5,16.66,-2.14,-11.38,3220,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":28,"percent_change":28,"volume":177,"transactions":9,"vwap":1325},"2026-03-11",18.7,19.69,18.65,18.8,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1325,"change":1154,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1325},"2026-03-10",19.5,20.2,18.3,-4.08,3250,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":693,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",16.7,20.4,19.6,13.29,8360,{"date":1341,"open":1315,"high":1342,"low":1315,"close":1343,"change":1256,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",18.1,17.3,4.85,2190,{"date":1347,"open":1315,"high":1348,"low":1349,"close":1315,"change":1081,"percent_change":102,"volume":1350,"transactions":9,"vwap":1315},"2026-03-05",17,16.2,3080,{"date":1352,"open":1348,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-04",17.2,16.8,0.18,1.08,1880,{"date":1359,"open":1354,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",17.09,16.4,16.62,-0.68,-3.93,770,{"date":1367,"open":1315,"high":1343,"low":1368,"close":1343,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1343},"2026-03-02",16.25,0.05,0.29,1430,{"date":1373,"open":1374,"high":1374,"low":1354,"close":1375,"change":1018,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",17.5,17.25,-0.86,270,{"date":1379,"open":1380,"high":1381,"low":1291,"close":1381,"change":1382,"percent_change":964,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",16.6,17.4,0.9,2600,{"date":1385,"open":1299,"high":1335,"low":1386,"close":1315,"change":589,"percent_change":1153,"volume":1387,"transactions":9,"vwap":1315},"2026-02-25",14.9,6280,{"date":1389,"open":1390,"high":1391,"low":1392,"close":666,"change":1256,"percent_change":1393,"volume":1294,"transactions":9,"vwap":666},"2026-02-24",14.6,15.1,14.5,5.63,{"date":1395,"open":1396,"high":1397,"low":1046,"close":1046,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1046},"2026-02-23",15.4,15.99,-1.4,-8.97,3690,{"date":1402,"open":1300,"high":1361,"low":1403,"close":1292,"change":751,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1292},"2026-02-20",15.21,-1.27,2290,{"date":1407,"open":1284,"high":1284,"low":1300,"close":1408,"change":28,"percent_change":28,"volume":1409,"transactions":9,"vwap":1408},"2026-02-19",15.8,690,{"date":1411,"open":1284,"high":1412,"low":1408,"close":1408,"change":28,"percent_change":28,"volume":1413,"transactions":9,"vwap":1408},"2026-02-18",16.36,810,{"date":1415,"open":1290,"high":1416,"low":1408,"close":1408,"change":631,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1408},"2026-02-17",17.35,-0.63,1710,{"date":1420,"open":1291,"high":1412,"low":1396,"close":1290,"change":52,"percent_change":967,"volume":1421,"transactions":9,"vwap":1290},"2026-02-13",5080,{"date":1423,"open":1354,"high":1424,"low":1299,"close":1408,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1408},"2026-02-12",16.9,-0.7,-4.24,2660,{"date":1429,"open":1335,"high":1430,"low":1291,"close":1315,"change":28,"percent_change":28,"volume":1431,"transactions":9,"vwap":1315},"2026-02-11",17.9,2900,{"date":1433,"open":1424,"high":1342,"low":1315,"close":1315,"change":1434,"percent_change":1188,"volume":1435,"transactions":9,"vwap":1315},"2026-02-10",-1,4410,{"date":1437,"open":1343,"high":1438,"low":1439,"close":1374,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1374},"2026-02-09",18,17.1,1.4,8.7,6460,{"date":1444,"open":1284,"high":1445,"low":1408,"close":1284,"change":176,"percent_change":1446,"volume":1405,"transactions":9,"vwap":1284},"2026-02-06",17.26,6.62,{"date":1448,"open":1348,"high":1449,"low":1391,"close":1391,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1391},"2026-02-05",18.01,-2.2,-12.72,4330,{"date":1454,"open":1342,"high":1313,"low":1348,"close":1343,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1343},"2026-02-04",-0.4,-2.26,1380,{"date":1459,"open":1330,"high":1325,"low":1460,"close":1461,"change":1081,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-03",17.55,17.7,-1.67,2720,{"date":1465,"open":1313,"high":1466,"low":1467,"close":1438,"change":1081,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1438},"2026-02-02",18.5,17.6,-1.64,1580,{"date":1471,"open":1337,"high":1472,"low":1438,"close":1330,"change":66,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1330},"2026-01-30",19.9,-6.63,10840,{"date":1476,"open":1477,"high":1336,"low":1322,"close":1337,"change":1154,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1337},"2026-01-29",20.3,-3.92,4820,{"date":1481,"open":1482,"high":1482,"low":1329,"close":1336,"change":1483,"percent_change":1484,"volume":1371,"transactions":9,"vwap":1336},"2026-01-28",20.9,-0.5,-2.39,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1482,"change":1490,"percent_change":1491,"volume":1164,"transactions":9,"vwap":1482},"2026-01-27",19.8,21.4,19.7,0.85,4.24,{"date":1493,"open":1494,"high":1494,"low":1489,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-26",22,20.049999,-1.65,-7.6,5140,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":757,"percent_change":1163,"volume":1505,"transactions":9,"vwap":1504},"2026-01-23",21.8,22.48,21.5,21.7,2110,{"date":1507,"open":1503,"high":1508,"low":1488,"close":1503,"change":250,"percent_change":453,"volume":1509,"transactions":9,"vwap":1503},"2026-01-22",22.1,800,{"date":1511,"open":1512,"high":1513,"low":1477,"close":1514,"change":66,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-21",22.7,23,21.1,-5.8,4230,{"date":1518,"open":1513,"high":1519,"low":1520,"close":1521,"change":1081,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",23.6,20.8,22.4,-1.32,1670,{"date":1525,"open":1526,"high":1527,"low":1521,"close":1512,"change":1528,"percent_change":1529,"volume":1258,"transactions":9,"vwap":1512},"2026-01-16",24.4,24.89,-1.7,-6.97,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1526,"change":763,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1526},"2026-01-15",21.45,25.7,19.3,15.09,29060,{"date":1538,"open":1539,"high":1488,"low":1539,"close":1540,"change":52,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-14",21,21.2,0.47,1220,{"date":1544,"open":1488,"high":1503,"low":1545,"close":1514,"change":631,"percent_change":38,"volume":1546,"transactions":9,"vwap":1514},"2026-01-13",20.7,3820,{"date":1548,"open":1545,"high":1549,"low":1545,"close":1540,"change":28,"percent_change":28,"volume":1147,"transactions":9,"vwap":1540},"2026-01-12",21.6,{"date":1551,"open":1494,"high":1494,"low":1482,"close":1540,"change":757,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1540},"2026-01-09",0.95,2230,{"date":1555,"open":1540,"high":1549,"low":1545,"close":1539,"change":28,"percent_change":28,"volume":1246,"transactions":9,"vwap":1539},"2026-01-08",{"date":1557,"open":1540,"high":1501,"low":1558,"close":1539,"change":631,"percent_change":38,"volume":1559,"transactions":9,"vwap":1539},"2026-01-07",20.64,1340,{"date":1561,"open":1494,"high":1513,"low":1562,"close":1514,"change":544,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1514},"2026-01-06",20.75,-4.09,3270,{"date":1566,"open":1534,"high":1567,"low":1534,"close":1494,"change":763,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1494},"2026-01-05",24,17.02,14180,{"date":1571,"open":1572,"high":1328,"low":1573,"close":1325,"change":1455,"percent_change":1574,"volume":1452,"transactions":9,"vwap":1325},"2026-01-02",19.4,18.25,-2.08,{"date":1576,"open":1348,"high":1577,"low":1315,"close":1578,"change":453,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-31",20,19.2,10.98,12160,{"date":1582,"open":1477,"high":1477,"low":1343,"close":1343,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1343},"2025-12-30",-3.49,-16.79,13170,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-29",22.8,20.6,20.79,-2.11,-9.21,5460,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1425,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-26",23.3,22.14,22.9,-2.97,3620,{"date":1602,"open":1567,"high":1526,"low":1512,"close":1519,"change":1187,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1519},"2025-12-24",-2.48,5090,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1425,"percent_change":95,"volume":1610,"transactions":9,"vwap":1609},"2025-12-23",25,24.02,24.2,1100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1382,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-22",23.7,25.4,23.2,24.9,3.75,4150,{"date":1620,"open":1609,"high":1621,"low":1622,"close":1567,"change":1081,"percent_change":513,"volume":1246,"transactions":9,"vwap":1567},"2025-12-19",24.7,22.53,{"date":1624,"open":1625,"high":1626,"low":1512,"close":1627,"change":1398,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-18",25.2,25.76,24.3,-5.45,10800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1533,"change":1455,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1533},"2025-12-17",26.3,26.93,25.1,-1.53,3830,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":293,"percent_change":1059,"volume":1553,"transactions":9,"vwap":1641},"2025-12-16",26.5,24.84,26.1,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-15",29.1,25.31,25.8,-2.3,-8.19,6140,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1647,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-12",30.4,30.46,27.6,28.1,-7.57,2450,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1652,"change":757,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1652},"2025-12-11",29.93,30.6,29.5,0.66,4740,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1455,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-10",31.3,29.01,30.2,-1.31,4910,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1661,"change":631,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1661},"2025-12-09",30.7,30.8,29.7,-0.33,2240,{"date":1680,"open":1669,"high":1681,"low":1682,"close":1674,"change":303,"percent_change":640,"volume":1463,"transactions":9,"vwap":1674},"2025-12-08",30.9,29.02,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1669,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1669},"2025-12-05",31.8,32.25,29.8,-1.47,-4.64,4240,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":911,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",27.5,32.38,26.65,31.67,15.16,11830,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1693,"change":648,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1693},"2025-12-03",25.58,28.8,25.17,7.84,9080,{"date":1707,"open":1702,"high":1702,"low":1526,"close":1708,"change":1024,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-02",25.5,-7.61,5770,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1654,"change":1425,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1654},"2025-12-01",28.2,28.3,27,-2.47,2690,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1714,"change":1187,"percent_change":1574,"volume":1723,"transactions":9,"vwap":1714},"2025-11-28",29.2,29.4,26.4,3600,{"date":1725,"open":1726,"high":1721,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-26",24.8,28.9,4.9,20.42,15970,{"date":1732,"open":1733,"high":1607,"low":1733,"close":1567,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1567},"2025-11-25",21.3,1.7,7.62,13100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":757,"percent_change":1382,"volume":1743,"transactions":9,"vwap":1742},"2025-11-24",21.9,23.4,21.37,22.3,7900,{"date":1745,"open":1634,"high":1625,"low":1501,"close":1508,"change":1398,"percent_change":1746,"volume":1092,"transactions":9,"vwap":1508},"2025-11-21",-5.96,{"date":1748,"open":1625,"high":1749,"low":1596,"close":1750,"change":202,"percent_change":1751,"volume":1319,"transactions":9,"vwap":1750},"2025-11-20",27.3,23.5,-4.86,{"date":1753,"open":1722,"high":1754,"low":1567,"close":1621,"change":1434,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1621},"2025-11-19",27.049999,-3.89,4270,{"date":1758,"open":1634,"high":1759,"low":1760,"close":1533,"change":631,"percent_change":112,"volume":1761,"transactions":9,"vwap":1533},"2025-11-18",25.77,25.01,3060,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1646,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1646},"2025-11-17",28.6,25.65,-2.6,-9.15,9410,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1081,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-14",27.8,29.28,27.25,28.4,-1.05,6510,{"date":1778,"open":1644,"high":1779,"low":1714,"close":1780,"change":1455,"percent_change":1131,"volume":1781,"transactions":9,"vwap":1780},"2025-11-13",30.3,28.7,3020,{"date":1783,"open":1784,"high":1644,"low":1785,"close":1644,"change":176,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1644},"2025-11-12",27.9,27.65,3.56,3530,{"date":1789,"open":1771,"high":1713,"low":1790,"close":1655,"change":293,"percent_change":1356,"volume":1791,"transactions":9,"vwap":1655},"2025-11-11",26.9,3140,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1771,"change":631,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1771},"2025-11-10",27.4,29.6,27.1,-0.36,7460,{"date":1800,"open":1654,"high":1801,"low":1802,"close":1784,"change":1154,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1784},"2025-11-07",28.33,26.6,-2.79,7350,{"date":1806,"open":1676,"high":1807,"low":1808,"close":1780,"change":202,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1780},"2025-11-06",29.9,26.8,-4.01,11490,{"date":1812,"open":1813,"high":1813,"low":1795,"close":1807,"change":631,"percent_change":1677,"volume":1814,"transactions":9,"vwap":1807},"2025-11-05",30.5,8090,{"date":1816,"open":1675,"high":1817,"low":1818,"close":1819,"change":1528,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-04",31.4,28.5,30,-5.36,8600,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-03",33.5,31,31.7,-1.44,-4.35,6540,{"date":1831,"open":1832,"high":1824,"low":1833,"close":1834,"change":1835,"percent_change":313,"volume":1836,"transactions":9,"vwap":1834},"2025-10-31",33.099998,33,33.14,0.14,2550,{"date":1838,"open":1839,"high":1839,"low":1833,"close":1833,"change":1398,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1833},"2025-10-30",34.6,-4.07,5200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":52,"percent_change":1370,"volume":1848,"transactions":9,"vwap":1847},"2025-10-29",34.3,34.7,33.9,34.4,2020,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1844,"change":1455,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1844},"2025-10-28",34.2,35,34,-1.15,4370,{"date":1857,"open":1847,"high":1858,"low":1853,"close":1845,"change":293,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1845},"2025-10-27",35.6,0.87,6600,{"date":1862,"open":1853,"high":1863,"low":1864,"close":1847,"change":1168,"percent_change":673,"volume":1865,"transactions":9,"vwap":1847},"2025-10-24",34.9,33.93,3560,{"date":1867,"open":1868,"high":1869,"low":1833,"close":1870,"change":250,"percent_change":1233,"volume":1871,"transactions":9,"vwap":1870},"2025-10-23",33.8,34.8,33.7,5030,{"date":1873,"open":1874,"high":1874,"low":1833,"close":1875,"change":1024,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-22",35.2,33.3,-5.93,11940,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1434,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-21",36.38,36.4,35.25,35.4,-2.75,2980,{"date":1887,"open":1888,"high":1889,"low":1874,"close":1881,"change":1233,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1881},"2025-10-20",35.8,36.5,3.41,5580,{"date":1893,"open":1874,"high":1894,"low":1844,"close":1874,"change":1455,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1874},"2025-10-17",36.099998,-1.12,6120,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1858,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1858},"2025-10-16",37.5,38.19,35.099998,-1.9,-5.07,5790,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1899,"change":1081,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1899},"2025-10-15",37.8,38.2,36.6,-0.79,5850,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1907,"change":303,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1907},"2025-10-14",36.9,38,36.8,1.34,4560,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":873,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-13",38.9,39.4,37.099998,37.3,-3.74,6050,{"date":1928,"open":1929,"high":26,"low":1908,"close":1930,"change":60,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-10",40.2,38.75,-3.12,10760,{"date":1934,"open":1929,"high":1935,"low":1936,"close":1937,"change":757,"percent_change":303,"volume":1938,"transactions":9,"vwap":1937},"2025-10-09",40.6,39.56,40,4030,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1233,"percent_change":892,"volume":1944,"transactions":9,"vwap":1943},"2025-10-08",39,42,39.8,18690,{"date":1946,"open":1922,"high":1947,"low":1948,"close":1949,"change":631,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-07",39.5,37.7,38.6,-0.26,8200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1187,"percent_change":1635,"volume":1958,"transactions":9,"vwap":1957},"2025-10-06",39.3,39.83,38.5,38.7,7260,{"date":1960,"open":1924,"high":1961,"low":1924,"close":1954,"change":663,"percent_change":1491,"volume":1962,"transactions":9,"vwap":1954},"2025-10-03",42.6,33150,{"date":1964,"open":1965,"high":1922,"low":1966,"close":1948,"change":751,"percent_change":1065,"volume":1967,"transactions":9,"vwap":1948},"2025-10-02",38.3,37.4,16090,{"date":1969,"open":1853,"high":1970,"low":1824,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-01",38.4,37.9,3.9,11.47,48950,{"date":1976,"open":1923,"high":1907,"low":1977,"close":1853,"change":52,"percent_change":1370,"volume":1978,"transactions":9,"vwap":1853},"2025-09-30",32.5,562050,{"date":1980,"open":1852,"high":1981,"low":1982,"close":1846,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1846},"2025-09-29",35.7,33.4,-2.9,-7.88,19850,{"date":1987,"open":1915,"high":1915,"low":1988,"close":1916,"change":544,"percent_change":1484,"volume":1989,"transactions":9,"vwap":1916},"2025-09-26",36.02,6550,{"date":1991,"open":1956,"high":1941,"low":1909,"close":1948,"change":674,"percent_change":1450,"volume":1992,"transactions":9,"vwap":1948},"2025-09-25",10940,{"date":1994,"open":1995,"high":1949,"low":1995,"close":1996,"change":813,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-24",35.3,38.55,7.08,14530,{"date":2000,"open":1923,"high":1923,"low":1901,"close":2001,"change":1081,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-23",36,-0.83,9620,{"date":2005,"open":2001,"high":2006,"low":2007,"close":2008,"change":573,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-22",37.82,35.45,36.3,3.71,23120,{"date":2012,"open":2013,"high":2014,"low":1863,"close":1852,"change":854,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1852},"2025-09-19",36.12,37.2,-3.05,12490,{"date":2018,"open":1981,"high":2019,"low":2020,"close":1894,"change":250,"percent_change":89,"volume":2021,"transactions":9,"vwap":1894},"2025-09-18",36.2,34.31,14620,{"date":2023,"open":1852,"high":2019,"low":1870,"close":1981,"change":250,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1981},"2025-09-17",1.13,25980,{"date":2027,"open":1889,"high":1909,"low":1847,"close":1995,"change":1154,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1995},"2025-09-16",-2.22,24750,{"date":2031,"open":26,"high":2032,"low":2033,"close":1894,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1894},"2025-09-15",40.9,35.5,-4.6,-11.3,53350,{"date":2038,"open":2039,"high":2040,"low":2041,"close":26,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":26},"2025-09-12",46.3,46.94,39.41,-8.6,-17.44,116550,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-11",61.6,77.7,45,49.3,4.45,9.92,1785880,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-10",54.8,44.3,44.85,-5.75,-11.36,16560,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-09-09",70.9,48.3,50.6,-20.4,-28.73,19380,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1483,"percent_change":1425,"volume":2076,"transactions":9,"vwap":2075},"2025-09-08",70.6,74.8,67.6,71,2510,{"date":2078,"open":2075,"high":2079,"low":2080,"close":2081,"change":589,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-05",72.4,70.010002,71.5,2.14,1110,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-04",75.9,76.23,70,-1.43,-2,1980,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":1425,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-03",74.2,76.010002,71.43,-0.97,1560,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-02",73.2,75.95,72,72.13,-1.07,-1.46,950,{"date":2109,"open":2110,"high":2111,"low":2103,"close":2101,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2101},"2025-08-29",77.3,80,-4.15,-5.37,1900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":999,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-28",72.2,78.3,71.9,77.35,6.54,3180,{"date":2124,"open":2075,"high":2125,"low":2075,"close":2126,"change":2127,"percent_change":2128,"volume":1173,"transactions":9,"vwap":2126},"2025-08-27",72.9,72.6,0.6,0.83,{"date":2130,"open":2075,"high":2131,"low":2132,"close":2103,"change":1168,"percent_change":896,"volume":2133,"transactions":9,"vwap":2103},"2025-08-26",73.58,70.2,1240,{"date":2135,"open":2081,"high":2136,"low":2137,"close":2138,"change":1483,"percent_change":1425,"volume":2139,"transactions":9,"vwap":2138},"2025-08-25",73.23,71.099998,71.3,2160,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-22",68,72.25,66.6,71.8,3.8,5.59,2620,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2142,"change":751,"percent_change":930,"volume":2153,"transactions":9,"vwap":2142},"2025-08-21",69,65.099998,2780,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2112,"volume":2160,"transactions":9,"vwap":2158},"2025-08-20",72.5,65.5,68.2,-2.95,2830,{"date":2162,"open":2163,"high":2164,"low":2132,"close":2165,"change":792,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-19",73.4,74,71.15,-4.88,1390,{"date":2169,"open":2170,"high":2073,"low":2171,"close":2073,"change":702,"percent_change":2172,"volume":2167,"transactions":9,"vwap":2073},"2025-08-18",73.8,70.099998,3.31,{"date":2174,"open":2175,"high":2094,"low":2176,"close":2079,"change":202,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2079},"2025-08-15",73.9,71.6,-1.63,1090,{"date":2180,"open":2103,"high":2181,"low":2103,"close":2182,"change":1455,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-14",75.29,73.6,-0.54,1470,{"date":2186,"open":2094,"high":2094,"low":2176,"close":2164,"change":589,"percent_change":672,"volume":2187,"transactions":9,"vwap":2164},"2025-08-13",3810,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2156,"change":192,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2156},"2025-08-12",77.9,71.11,-4.61,4080,{"date":2195,"open":2196,"high":2196,"low":2103,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-11",82.9,76,-6.3,-7.65,5410,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":192,"percent_change":1331,"volume":668,"transactions":9,"vwap":2205},"2025-08-08",85.9,82,82.3,{"date":2207,"open":2208,"high":2209,"low":2064,"close":2210,"change":1013,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-07",84.4,86,85.8,3.24,2970,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-06",88.95,89.8,82.5,83.11,-5.49,-6.2,3710,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-08-05",90,90.45,87.7,88.6,-1.8,-1.99,3470,{"date":2232,"open":2233,"high":2233,"low":2209,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-04",94.6,90.4,-2.4,-2.59,9520,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-01",111,78.2,92.8,-56.6,-37.88,36030,{"date":2247,"open":2248,"high":179,"low":2248,"close":2249,"change":2019,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-31",112.8,149.39999,31.98,207380,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1761,"transactions":9,"vwap":2257},"2025-07-30",124.5,138.98,110.099998,113.2,-10.9,-8.78,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1628,"volume":1156,"transactions":9,"vwap":2265},"2025-07-29",128,144.5,117.6,124.099998,-7.15,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-28",132,133.5,127.050003,131.25,1.65,1.27,1672,{"date":2277,"open":2278,"high":2269,"low":2279,"close":2280,"change":893,"percent_change":784,"volume":2281,"transactions":9,"vwap":2280},"2025-07-25",127.5,124.8,129.60001,1050,{"date":2283,"open":2284,"high":2285,"low":2254,"close":2286,"change":931,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-24",130.5,130.95,126.3,-4.43,895,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":1056,"percent_change":991,"volume":2294,"transactions":9,"vwap":2292},"2025-07-23",129,132.14999,124.2,1173,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-22",122.4,128.55,122.25,126.75,3,2.42,773,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1797,"volume":2311,"transactions":9,"vwap":2309},"2025-07-21",125.7,130.8,120,123.75,-0.45,2389,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2293,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2293},"2025-07-18",134.10001,120.6,-4.8,-3.72,1345,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2291,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2291},"2025-07-17",104.099998,137.10001,103.5,24.75,23.74,7124,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-16",106.5,109.5,98.4,104.25,-9.75,-8.55,4389,{"date":2337,"open":2338,"high":2339,"low":2240,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-15",115.5,118.5,114,-2.85,-2.44,1270,{"date":2345,"open":2308,"high":2308,"low":2340,"close":2346,"change":1496,"percent_change":45,"volume":2275,"transactions":9,"vwap":2346},"2025-07-14",116.85,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2339,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2339},"2025-07-11",123,124.35,116.7,-5.4,-4.36,2029,{"date":2356,"open":2278,"high":2291,"low":2339,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-10",123.9,-12.6,-9.23,4815,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":666,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-09",125.85,149.10001,136.5,12.35,74898,{"date":2369,"open":2349,"high":2254,"low":2370,"close":2371,"change":1187,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-08",117,121.5,-0.49,1392,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":459,"volume":2381,"transactions":9,"vwap":2379},"2025-07-07",121.65,123.6,119.85,122.099998,0.45,823,{"date":2383,"open":2384,"high":2349,"low":2384,"close":2376,"change":1382,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2376},"2025-07-03",119.099998,0.75,713,{"date":2388,"open":2339,"high":2349,"low":2370,"close":2389,"change":2380,"percent_change":459,"volume":2390,"transactions":9,"vwap":2389},"2025-07-02",120.75,423,{"date":2392,"open":2349,"high":2349,"low":2339,"close":2393,"change":202,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-01",120.3,-0.99,311,{"date":2397,"open":2339,"high":2349,"low":2339,"close":2371,"change":2273,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2371},"2025-06-30",1.38,343,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2378,"change":2228,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2378},"2025-06-27",122.85,117.75,-1.48,352,{"date":2407,"open":2408,"high":2349,"low":2409,"close":2376,"change":589,"percent_change":2410,"volume":2294,"transactions":9,"vwap":2376},"2025-06-26",117.9,113.4,1.25,{"date":2412,"open":2371,"high":2254,"low":2370,"close":2413,"change":2341,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-25",120.15,-2.32,608,{"date":2417,"open":2254,"high":2418,"low":2308,"close":2349,"change":2127,"percent_change":580,"volume":2419,"transactions":9,"vwap":2349},"2025-06-24",125.25,543,{"date":2421,"open":2422,"high":2293,"low":2413,"close":2297,"change":2423,"percent_change":168,"volume":2424,"transactions":9,"vwap":2297},"2025-06-23",121.050003,0.15,381,{"date":2426,"open":2254,"high":2254,"low":2370,"close":2299,"change":2427,"percent_change":1308,"volume":2428,"transactions":9,"vwap":2299},"2025-06-20",-0.75,984,{"date":2430,"open":2431,"high":2278,"low":2308,"close":2349,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2349},"2025-06-18",127.35,2.1,1.74,661,{"date":2436,"open":2254,"high":2437,"low":2308,"close":2438,"change":2352,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-17",128.39999,120.9,-4.28,1711,{"date":2442,"open":2280,"high":2272,"low":2443,"close":2286,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2286},"2025-06-16",126,-4.95,-3.77,681,{"date":2448,"open":2449,"high":2450,"low":2254,"close":2272,"change":1496,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2272},"2025-06-13",132.75,132.89999,-1.24,920,{"date":2454,"open":2455,"high":2456,"low":2269,"close":2450,"change":2457,"percent_change":2341,"volume":2458,"transactions":9,"vwap":2450},"2025-06-12",138,139.5,-3.9,1490,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-06-11",141,143.10001,135,136.8,-4.2,-2.98,1177,{"date":2469,"open":2461,"high":2470,"low":2455,"close":2461,"change":1382,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2461},"2025-06-10",142.35001,0.64,985,{"date":2474,"open":2461,"high":2475,"low":2455,"close":2476,"change":2228,"percent_change":1404,"volume":2477,"transactions":9,"vwap":2476},"2025-06-09",144.75,140.10001,1568,{"date":2479,"open":2456,"high":2475,"low":2455,"close":2480,"change":2481,"percent_change":789,"volume":2482,"transactions":9,"vwap":2480},"2025-06-06",141.89999,3.6,1791,{"date":2484,"open":2485,"high":2486,"low":2269,"close":2487,"change":2465,"percent_change":2159,"volume":2488,"transactions":9,"vwap":2487},"2025-06-05",142.2,142.5,138.3,2009,{"date":2490,"open":2486,"high":2491,"low":2455,"close":2486,"change":1018,"percent_change":706,"volume":2492,"transactions":9,"vwap":2486},"2025-06-04",147,1832,{"date":2494,"open":2486,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1108,"volume":2499,"transactions":9,"vwap":2497},"2025-06-03",148.5,141.3,142.64999,-1.35,859,{"date":2501,"open":2455,"high":2495,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-06-02",135.75,144,-12,-7.69,3646,{"date":2508,"open":2503,"high":2509,"low":2486,"close":2510,"change":1212,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-30",158.25,156,8.33,8151,{"date":2514,"open":2515,"high":2516,"low":2278,"close":2503,"change":1187,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2503},"2025-05-29",151.5,160.5,-0.41,83471,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-28",143.7,150,141.14999,144.60001,-6.9,-4.55,2203,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2515,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2515},"2025-05-27",157.5,145.5,-4.5,-2.88,3457,{"date":2536,"open":2491,"high":2537,"low":2486,"close":2510,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2510},"2025-05-23",163.5,8.1,5.48,4556,{"date":2542,"open":2543,"high":2522,"low":2269,"close":2544,"change":1136,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-22",136.64999,147.89999,7.06,4704,{"date":2548,"open":2456,"high":2549,"low":2284,"close":2550,"change":813,"percent_change":647,"volume":2551,"transactions":9,"vwap":2550},"2025-05-21",153,138.14999,35945,{"date":2553,"open":2480,"high":2480,"low":2554,"close":2555,"change":1828,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-20",134.25,135.60001,-3.11,856,{"date":2559,"open":2456,"high":2461,"low":2284,"close":2560,"change":813,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-19",139.95,1.86,1604,{"date":2564,"open":2461,"high":2531,"low":2365,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-05-16",137.39999,-7.35,-5.08,1385,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2475,"change":2127,"percent_change":313,"volume":2574,"transactions":9,"vwap":2475},"2025-05-15",143.39999,146.25,139.35001,1041,{"date":2576,"open":2531,"high":2531,"low":2456,"close":2577,"change":2498,"percent_change":1115,"volume":2578,"transactions":9,"vwap":2577},"2025-05-14",144.14999,1268,{"date":2580,"open":2495,"high":2495,"low":2486,"close":2531,"change":1828,"percent_change":1983,"volume":2581,"transactions":9,"vwap":2531},"2025-05-13",793,{"date":2583,"open":2522,"high":2549,"low":2486,"close":2584,"change":2432,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-12",149.85001,1.42,1313,{"date":2588,"open":2364,"high":2364,"low":2486,"close":2589,"change":2498,"percent_change":1279,"volume":2590,"transactions":9,"vwap":2589},"2025-05-09",147.75,835,{"date":2592,"open":2544,"high":2364,"low":2365,"close":2364,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2364},"2025-05-08",1.35,0.91,1266,{"date":2597,"open":2522,"high":2515,"low":2455,"close":2589,"change":1233,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2589},"2025-05-07",0.82,3694,{"date":2601,"open":2522,"high":2522,"low":2503,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-06",146.55,-6.45,-4.22,850,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2549,"change":2301,"percent_change":648,"volume":2434,"transactions":9,"vwap":2549},"2025-05-05",154.5,147.45,{"date":2611,"open":2495,"high":2510,"low":2602,"close":2522,"change":28,"percent_change":28,"volume":2612,"transactions":9,"vwap":2522},"2025-05-02",1115,{"date":2614,"open":2522,"high":2615,"low":2571,"close":2522,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2522},"2025-05-01",159,2.25,1.52,2159,{"date":2620,"open":2292,"high":2495,"low":2621,"close":2589,"change":1249,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2589},"2025-04-30",129.14999,9.44,2137,{"date":2625,"open":2626,"high":2456,"low":2272,"close":2463,"change":2427,"percent_change":1000,"volume":2627,"transactions":9,"vwap":2463},"2025-04-29",133.64999,1307,{"date":183,"open":2629,"high":2630,"low":2631,"close":2502,"change":1187,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2502},136.35001,138.60001,129.45,-0.44,2513]