[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRC":3,"homepage-market-summary":30,"stock-historical-SPRC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPRC","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},"SciSparc Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","SciSparc Ltd is a specialty clinical stage pharmaceutical company. It is engaged in developing several immunotherapy products and it owns patents in the immunotherapy field. It is focused on creating and enhancing a portfolio of technologies and assets based on cannabinoid pharmaceuticals. The company has two operating reportable segments; development of drugs based on cannabinoid molecules to be approved by an official regulatory authority (the company's operation); and online sales of a various range of hemp-based products including hemp gummies, hemp oil capsules, hemp gel, hemp cream, detox pills, height pills, antibacterial creams, and anti-aging creams, among other beauty and hair treatment products that are all manufactured in the United States.","3",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.43,4.44,4.499,4.34,4.64,-0.21,-4.53,5984.348319,136,4.4354,43.65,2.98,395030.2700541275,3.6,1282,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"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":13},"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":13},"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":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"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":13},"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":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},94.5,363685,132744864.783586,-91.6,"2025-04-28",[185,186,194,203,213,224,233,242,253,261,270,280,291,300,309,318,327,336,345,353,362,370,376,386,397,408,419,430,441,451,462,472,481,492,501,511,520,529,537,547,556,566,575,583,590,599,609,617,625,635,645,655,662,669,677,687,695,704,710,716,724,730,736,742,748,754,760,767,774,779,784,791,795,802,810,818,822,828,836,844,851,859,868,876,884,892,901,908,917,924,931,940,947,956,963,971,977,983,990,996,1001,1007,1012,1017,1024,1032,1037,1044,1052,1058,1065,1074,1082,1089,1096,1102,1108,1113,1119,1126,1131,1136,1143,1149,1157,1163,1168,1175,1181,1188,1195,1202,1207,1214,1223,1229,1236,1243,1247,1252,1255,1262,1266,1271,1278,1283,1290,1297,1304,1309,1314,1320,1326,1331,1338,1344,1350,1358,1364,1372,1379,1384,1391,1397,1403,1410,1417,1423,1428,1435,1442,1450,1459,1465,1473,1481,1489,1496,1503,1507,1513,1519,1525,1530,1537,1543,1552,1559,1565,1571,1578,1584,1589,1595,1602,1606,1611,1615,1619,1623,1629,1634,1639,1647,1652,1661,1669,1676,1684,1692,1699,1706,1714,1719,1727,1734,1739,1748,1755,1763,1771,1777,1785,1791,1797,1803,1810,1817,1824,1830,1837,1845,1852,1859,1866,1871,1879,1886,1893,1902,1910,1918,1924,1930,1937,1943,1951,1957,1964,1973,1980,1986,1993,1998,2006,2013,2021,2028,2036,2043,2052,2060,2066,2072,2079,2087,2092,2100,2104,2110,2116,2122,2126,2131,2137,2142,2148,2155,2158,2165,2173,2178,2184,2193,2201,2207,2213,2220,2225,2230,2237,2244,2251,2259,2266,2269,2277,2283,2289,2295,2300,2307,2316,2323,2329,2336,2345,2354,2362,2371,2380,2387,2395,2402,2409,2418,2425,2434,2443,2451,2458,2466,2472,2477,2484,2490,2497,2503,2508,2515,2519,2525,2532,2539,2546,2551,2556,2562,2566,2570,2574,2578,2584,2587,2593,2597,2601,2604,2609,2613,2619,2623,2628,2634,2641,2649,2655,2660,2663,2670,2678,2685,2691,2697,2700],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":188,"close":19,"change":117,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",4.4,4.7,7.16,40808.488878,848,4.7171,{"date":195,"open":188,"high":196,"low":197,"close":198,"change":173,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",4.4627,4.2,4.33,-0.69,6208.632274,252,4.309,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":201,"vwap":212},"2026-10-05",4.52,4.6,4.3,4.36,-0.36,-7.63,14294.517365,4.4203,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",4.5665,4.9,4.5,4.72,0.17,3.74,2895.5,177,4.6038,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",4.5473,4.55,-0.17,-3.6,1466.833333,111,4.5846,{"date":234,"open":235,"high":236,"low":206,"close":218,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",4.61,4.83,0.015,0.32,12186.507013,194,4.6666,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.91,4.93,4.5957,4.705,-0.205,-4.18,15795.5,283,4.8665,{"date":254,"open":255,"high":255,"low":244,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",5.21,-0.3,-5.76,6565.967174,199,5.1957,{"date":262,"open":263,"high":264,"low":255,"close":255,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",5.2755,5.31,-0.18,-3.34,9002.095854,155,5.2388,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",4.88,5.6,5.39,0.38,7.58,97705.486068,833,5.2479,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",4.67,5.51,4.3917,5.01,0.44,9.63,106959.801765,1150,4.9408,{"date":292,"open":293,"high":189,"low":217,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",4.63,4.57,0.04,0.88,4595.388889,75,4.6087,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":286,"volume":306,"transactions":307,"vwap":308},"2026-09-21",4.6427,4.45,4.53,0.02,4751.867076,158,4.4909,{"date":310,"open":311,"high":19,"low":303,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",4.48,4.51,0.06,1.35,3058.5,161,4.5516,{"date":319,"open":320,"high":320,"low":321,"close":303,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",5.1893,4.39,-0.23,-4.91,24210.8526,351,4.5988,{"date":328,"open":272,"high":272,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",4.65,4.68,-0.08,-1.68,9646.082022,206,4.7248,{"date":337,"open":338,"high":338,"low":218,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",5.14,4.76,-0.15,-3.05,12601.306023,213,4.8262,{"date":346,"open":347,"high":348,"low":216,"close":244,"change":228,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",4.9601,5.08,-3.35,4953.270919,80,5.0221,{"date":354,"open":355,"high":355,"low":356,"close":348,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",5.27,5,0.13,2.63,11578.926751,197,5.157,{"date":363,"open":236,"high":364,"low":236,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",5.1799,4.95,0,15298.340645,271,4.921,{"date":371,"open":372,"high":372,"low":365,"close":365,"change":340,"percent_change":82,"volume":373,"transactions":374,"vwap":375},"2026-09-09",5.11,16972.329676,323,5.0013,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":146,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",5.18,5.35,5.06,5.1,-3.59,6961.901749,179,5.1753,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",5.17,5.435,5.15,5.29,0.16,3.12,27682.496249,260,5.259,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",5.61,5.9466,5.0701,5.13,-0.72,-12.31,41250.03521,397,5.4052,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",5.8,5.9999,5.41,5.85,0.18,3.17,48490.265184,982,5.7506,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",6.062,6.22,5.5,5.67,-0.96,-14.48,90289.886287,648,5.9909,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",6.68,6.88,6.5,6.63,0.05,0.76,63068.489009,1495,6.9736,{"date":442,"open":443,"high":444,"low":434,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",6.75,6.82,6.58,-0.04,-0.6,84131.084937,647,6.6183,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",6.69,6.775,6.54,6.62,-0.12,-1.78,11292.5,453,6.6717,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":436,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",6.665,7.19,6.6,6.74,0.75,13978.750057,408,6.8029,{"date":473,"open":456,"high":474,"low":475,"close":453,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",6.855,6.61,0.03,0.45,7186.837427,241,6.6939,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",6.92,7.039,6.5252,6.66,-0.035,-0.52,11437.061018,282,6.8206,{"date":493,"open":434,"high":494,"low":434,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",6.81,6.695,0.07,1.06,3278.312678,159,6.6606,{"date":502,"open":503,"high":504,"low":434,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",6.86,6.9,6.625,-0.235,-3.43,56137.738095,687,6.7215,{"date":512,"open":513,"high":514,"low":515,"close":503,"change":516,"percent_change":517,"volume":518,"transactions":334,"vwap":519},"2026-08-19",6.51,6.97,6.4006,0.35,5.38,9127.892224,6.6582,{"date":521,"open":522,"high":523,"low":434,"close":513,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",6.986,7.6,-0.13,-1.96,241017.748772,1507,6.991,{"date":530,"open":531,"high":532,"low":422,"close":533,"change":436,"percent_change":437,"volume":534,"transactions":535,"vwap":536},"2026-08-17",6.5117,6.76,6.64,37881.361413,248,6.5425,{"date":538,"open":466,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",6.7775,6.47,6.59,-0.1,-1.49,9166.322292,164,6.5781,{"date":548,"open":549,"high":550,"low":549,"close":453,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",6.3,6.95,0.09,1.36,40584.186329,670,6.7005,{"date":557,"open":558,"high":559,"low":560,"close":466,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",6.41,6.8,5.86,-0.22,-3.23,711514.06591,11975,7.4139,{"date":567,"open":453,"high":568,"low":569,"close":444,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",6.84,6.48,0.21,3.18,12508.973846,586,6.6984,{"date":576,"open":577,"high":577,"low":434,"close":475,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",7.06,-0.32,-4.62,25045.846287,415,6.6663,{"date":584,"open":445,"high":585,"low":434,"close":586,"change":570,"percent_change":393,"volume":587,"transactions":588,"vwap":589},"2026-08-07",7.27,6.93,13851.71637,758,6.9049,{"date":591,"open":592,"high":593,"low":434,"close":594,"change":228,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",6.77,6.91,6.72,-2.47,24275.775614,820,6.7322,{"date":600,"open":483,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",7.43,6.7,6.89,0.15,2.23,136636.168881,2399,7.2923,{"date":610,"open":577,"high":611,"low":612,"close":467,"change":158,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",7.24,6.71,-5.87,17030.776754,315,7.0042,{"date":618,"open":619,"high":620,"low":619,"close":190,"change":295,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",6.53,7.79,0.56,20962.210257,616,7.1949,{"date":626,"open":627,"high":628,"low":475,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",7.57,8,7.12,-1.58,-18.16,108610.203721,1782,7.3244,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":112,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",9.1,11.51,7.96,8.7,-4.29,718901.532608,9632,9.6734,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":88,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",6.29,10.2,5.57,9.09,70.54,7763597.607306,122457,7.9855,{"date":656,"open":356,"high":649,"low":657,"close":658,"change":238,"percent_change":659,"volume":660,"transactions":545,"vwap":661},"2026-07-28",4.98,5.33,6.39,16025.058495,5.19,{"date":663,"open":236,"high":664,"low":339,"close":285,"change":578,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",5.2799,-6,84023.11111,1575,5.5296,{"date":670,"open":671,"high":671,"low":672,"close":658,"change":112,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",5.84,5.3,-6.82,11481.439153,353,5.4574,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":296,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",4.94,6.455,4.89,5.72,18.18,82636.591009,1358,5.8098,{"date":688,"open":689,"high":356,"low":206,"close":690,"change":551,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",4.66,4.84,1.89,10988.816491,208,4.7834,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":436,"percent_change":497,"volume":701,"transactions":702,"vwap":703},"2026-07-21",4.78,5.016,4.62,4.75,10980.81155,257,4.7659,{"date":705,"open":657,"high":706,"low":189,"close":189,"change":256,"percent_change":665,"volume":707,"transactions":708,"vwap":709},"2026-07-20",5.2,23689.66665,580,4.9095,{"date":711,"open":712,"high":713,"low":356,"close":356,"change":209,"percent_change":714,"volume":715,"transactions":9,"vwap":356},"2026-07-17",5.179,5.268,-6.72,11700,{"date":717,"open":700,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",5.4,4.69,5.36,0.46,9.39,42500,{"date":725,"open":198,"high":356,"low":726,"close":216,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":216},"2026-07-15",4.31,0.63,14.75,131300,{"date":731,"open":732,"high":699,"low":733,"close":733,"change":256,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-14",4.42,4.27,-6.56,57300,{"date":737,"open":189,"high":738,"low":739,"close":294,"change":524,"percent_change":740,"volume":741,"transactions":9,"vwap":294},"2026-07-13",4.855,4.23,-2.77,41100,{"date":743,"open":744,"high":744,"low":235,"close":189,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":189},"2026-07-10",5.03,-0.75,-13.76,25700,{"date":749,"open":661,"high":750,"low":236,"close":751,"change":446,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-09",5.483,5.45,-0.73,43300,{"date":755,"open":272,"high":273,"low":206,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",5.49,0.51,10.24,56800,{"date":761,"open":216,"high":762,"low":763,"close":657,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":657},"2026-07-07",5.52,4.87,0.27,5.73,45200,{"date":768,"open":697,"high":769,"low":304,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",4.92,4.71,-0.07,-1.46,11900,{"date":775,"open":390,"high":706,"low":697,"close":697,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":697},"2026-07-02",-0.37,-7.18,21500,{"date":780,"open":412,"high":762,"low":781,"close":390,"change":776,"percent_change":782,"volume":783,"transactions":9,"vwap":390},"2026-07-01",5.02,-6.7,14500,{"date":785,"open":786,"high":787,"low":658,"close":762,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":762},"2026-06-30",5.48,5.765,-0.09,-1.6,16600,{"date":792,"open":399,"high":793,"low":681,"close":399,"change":788,"percent_change":630,"volume":794,"transactions":9,"vwap":399},"2026-06-29",5.93,298400,{"date":796,"open":797,"high":798,"low":264,"close":799,"change":158,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-26",5.9,5.95,5.7,-6.86,27400,{"date":803,"open":804,"high":805,"low":799,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",5.99,6.156,6.12,0.255,4.35,13800,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",6.78,5.705,5.865,-1.055,-15.25,19400,{"date":819,"open":504,"high":483,"low":820,"close":483,"change":67,"percent_change":403,"volume":821,"transactions":9,"vwap":483},"2026-06-23",6.55,6700,{"date":823,"open":611,"high":824,"low":503,"close":514,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":514},"2026-06-22",7.36,-0.44,-5.94,17400,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",7.88,7.355,7.41,-0.63,-7.84,11800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":457,"volume":843,"transactions":9,"vwap":841},"2026-06-17",7.82,8.05,7.75,8.04,-0.01,8500,{"date":845,"open":846,"high":847,"low":830,"close":839,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":839},"2026-06-16",8.09,8.295,-0.29,-3.48,22200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":20,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-15",8.53,8.71,7.93,8.34,-2.46,58000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",9.05,9.225,8.4,8.55,-0.76,-8.16,24300,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",8.5,9.37,9.31,0.65,7.51,33300,{"date":877,"open":878,"high":872,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",8.92,8.52,8.66,-0.65,-6.98,20400,{"date":885,"open":886,"high":887,"low":888,"close":872,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":872},"2026-06-09",9.72,9.96,8.41,-1.11,-10.65,67300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",10.39,11.452,9.9,10.42,-1.02,-8.92,41000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":542,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-05",10.16,11.98,11.44,-0.87,184700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",13.55,15.79,10.5,11.54,2.08,21.99,8819500,{"date":918,"open":919,"high":920,"low":863,"close":921,"change":151,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-03",8.89,11.15,9.46,8.36,169900,{"date":925,"open":887,"high":926,"low":640,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",10.18,8.73,-1.86,-17.56,143400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",10,11.1,8.562,10.59,0.78,7.95,387900,{"date":941,"open":933,"high":942,"low":943,"close":944,"change":96,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-29",10.11,8.24,9.81,-7.01,824800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",13.25,15.65,10.1,10.55,6.16,140.32,35706600,{"date":957,"open":958,"high":958,"low":959,"close":321,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":321},"2026-05-27",4.49,4.28,-0.085,-1.9,2700,{"date":964,"open":965,"high":719,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",4.47,4.38,4.475,0.205,4.8,4100,{"date":972,"open":973,"high":16,"low":974,"close":733,"change":496,"percent_change":975,"volume":976,"transactions":9,"vwap":733},"2026-05-22",4.25,4.095,1.67,19500,{"date":978,"open":979,"high":979,"low":980,"close":197,"change":52,"percent_change":981,"volume":982,"transactions":9,"vwap":197},"2026-05-21",4.429,4.15,2.44,4600,{"date":984,"open":985,"high":958,"low":986,"close":987,"change":988,"percent_change":989,"volume":843,"transactions":9,"vwap":987},"2026-05-20",4.46,4,4.1,-0.45,-9.89,{"date":991,"open":992,"high":993,"low":188,"close":227,"change":219,"percent_change":994,"volume":995,"transactions":9,"vwap":227},"2026-05-19",4.41,4.675,3.88,2800,{"date":997,"open":272,"high":272,"low":966,"close":966,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":966},"2026-05-18",-0.441,-9.15,9300,{"date":1002,"open":356,"high":356,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",4.821,-0.159,-3.19,4700,{"date":1008,"open":1009,"high":1010,"low":770,"close":657,"change":446,"percent_change":1011,"volume":809,"transactions":9,"vwap":657},"2026-05-14",5.04,5.065,-0.8,{"date":1013,"open":274,"high":751,"low":781,"close":781,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":781},"2026-05-13",-0.41,-7.55,93400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":833,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",5.97,5.34,5.43,-10.4,16100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":146,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",6.31,6.465,6.04,6.06,-3.04,13000,{"date":1033,"open":569,"high":602,"low":1034,"close":1035,"change":38,"percent_change":81,"volume":1036,"transactions":9,"vwap":1035},"2026-05-08",6.19,6.25,40900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":594,"change":1042,"percent_change":658,"volume":1043,"transactions":9,"vwap":594},"2026-05-07",6.23,7.05,6.21,0.34,15200,{"date":1045,"open":1046,"high":465,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",7,6.17,6.38,-0.53,-7.67,31000,{"date":1053,"open":1054,"high":1055,"low":559,"close":593,"change":1056,"percent_change":1057,"volume":778,"transactions":9,"vwap":593},"2026-05-05",7.22,7.298,-0.325,-4.49,{"date":1059,"open":639,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1051,"transactions":9,"vwap":1062},"2026-05-04",8.273,7.09,7.235,-0.675,-8.53,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-01",8.65,8.88,7.5,7.91,-0.86,-9.81,29700,{"date":1075,"open":1076,"high":1077,"low":628,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",8.8,8.91,8.77,-0.26,-2.88,36500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":141,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",8.14,9.03,7.86,8.27,47600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":856,"change":112,"percent_change":1094,"volume":1095,"transactions":9,"vwap":856},"2026-04-28",7.675,8.675,7.46,-4.47,82400,{"date":1097,"open":433,"high":1098,"low":434,"close":927,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":927},"2026-04-27",8.96,2.04,30.49,232400,{"date":1103,"open":1048,"high":1104,"low":1105,"close":453,"change":1106,"percent_change":975,"volume":1107,"transactions":9,"vwap":453},"2026-04-24",7.3,6.01,0.11,158700,{"date":1109,"open":793,"high":484,"low":1110,"close":445,"change":721,"percent_change":1111,"volume":1112,"transactions":9,"vwap":445},"2026-04-23",5.79,7.52,293800,{"date":1114,"open":1115,"high":806,"low":1116,"close":806,"change":357,"percent_change":1117,"volume":1118,"transactions":9,"vwap":806},"2026-04-22",5.64,5.37,2.17,357600,{"date":1120,"open":1121,"high":1122,"low":330,"close":804,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":804},"2026-04-21",6.08,6.57,1.76,41.61,15194100,{"date":1127,"open":304,"high":706,"low":1128,"close":739,"change":146,"percent_change":1129,"volume":1130,"transactions":9,"vwap":739},"2026-04-20",4.19,-4.3,3412100,{"date":1132,"open":1133,"high":719,"low":1134,"close":732,"change":414,"percent_change":973,"volume":1135,"transactions":9,"vwap":732},"2026-04-17",4.24,3.98,66500,{"date":1137,"open":1138,"high":235,"low":1139,"close":1133,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1133},"2026-04-16",3.42,3.4,0.85,25.07,237800,{"date":1144,"open":1145,"high":1139,"low":1146,"close":1147,"change":392,"percent_change":365,"volume":1148,"transactions":9,"vwap":1147},"2026-04-15",3.33,3.254,3.39,8000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":517,"volume":1156,"transactions":9,"vwap":1154},"2026-04-14",3.16,3.319,3.112,3.23,0.165,10600,{"date":1158,"open":1159,"high":1160,"low":26,"close":1161,"change":960,"percent_change":1162,"volume":1000,"transactions":9,"vwap":1161},"2026-04-13",3.09,3.13,3.065,-2.7,{"date":1164,"open":1165,"high":1166,"low":26,"close":1166,"change":551,"percent_change":1167,"volume":827,"transactions":9,"vwap":1166},"2026-04-10",3.115,3.15,2.94,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":209,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-09",3.353,3.03,3.06,-10.53,11200,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1138,"change":52,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1138},"2026-04-08",3.56,3.32,3.01,3200,{"date":1182,"open":1183,"high":1177,"low":1184,"close":1178,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1178},"2026-04-07",3.435,3.302,-0.27,-7.52,5200,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":436,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",3.48,3.61,3.59,1.41,6400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":457,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",3.67,3.37,3.54,-3.28,10400,{"date":1203,"open":1204,"high":1205,"low":1192,"close":1206,"change":366,"percent_change":366,"volume":982,"transactions":9,"vwap":1206},"2026-04-01",3.75,3.95,3.66,{"date":1208,"open":1192,"high":1209,"low":1210,"close":1206,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1206},"2026-03-31",3.72,3.5,0.062,1.72,6200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-30",3.81,3.84,3.51,3.598,-0.312,-7.98,26900,{"date":1224,"open":1205,"high":1225,"low":1197,"close":1226,"change":788,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-27",4.17,3.91,-2.25,5700,{"date":1230,"open":1231,"high":198,"low":1232,"close":986,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":986},"2026-03-26",4.29,3.873,-0.25,-5.88,19300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":973,"change":542,"percent_change":1241,"volume":1242,"transactions":9,"vwap":973},"2026-03-25",4.21,4.506,4.202,-2.3,14700,{"date":1244,"open":188,"high":1245,"low":18,"close":808,"change":228,"percent_change":1246,"volume":715,"transactions":9,"vwap":808},"2026-03-24",4.505,-3.76,{"date":1248,"open":188,"high":689,"low":188,"close":205,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":205},"2026-03-23",-0.11,-2.38,7900,{"date":1253,"open":18,"high":293,"low":197,"close":293,"change":173,"percent_change":1254,"volume":1228,"transactions":9,"vwap":293},"2026-03-20",-0.64,{"date":1256,"open":1257,"high":1258,"low":1259,"close":689,"change":1260,"percent_change":1261,"volume":843,"transactions":9,"vwap":689},"2026-03-19",4.627,4.715,4.472,-0.02,-0.43,{"date":1263,"open":304,"high":330,"low":966,"close":330,"change":313,"percent_change":1264,"volume":1265,"transactions":9,"vwap":330},"2026-03-18",1.3,7600,{"date":1267,"open":1231,"high":330,"low":733,"close":699,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":699},"2026-03-17",0.3,6.94,20800,{"date":1272,"open":208,"high":1273,"low":1274,"close":1275,"change":446,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-16",4.59,4.26,4.32,-0.92,51400,{"date":1279,"open":1280,"high":329,"low":1280,"close":208,"change":776,"percent_change":1281,"volume":1282,"transactions":9,"vwap":208},"2026-03-13",4.12,-7.82,55700,{"date":1284,"open":1226,"high":1285,"low":1286,"close":1287,"change":296,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-12",4.82,3.8,4.73,22.86,3410200,{"date":1291,"open":1292,"high":1293,"low":28,"close":1294,"change":228,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-11",3.89,3.986,3.85,-4.23,27600,{"date":1298,"open":423,"high":423,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-10",3.7,4.02,-1.59,-28.34,1002200,{"date":1305,"open":718,"high":1306,"low":720,"close":399,"change":295,"percent_change":1307,"volume":1308,"transactions":9,"vwap":399},"2026-03-09",5.91,0.72,31600,{"date":1310,"open":1311,"high":424,"low":1311,"close":649,"change":1312,"percent_change":414,"volume":1313,"transactions":9,"vwap":649},"2026-03-06",5.32,0.01,22900,{"date":1315,"open":1009,"high":1316,"low":293,"close":1317,"change":275,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",5.69,5.56,7.34,62500,{"date":1321,"open":206,"high":1322,"low":206,"close":378,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":378},"2026-03-04",6.243,0.86,19.91,167900,{"date":1327,"open":1273,"high":1273,"low":1328,"close":1275,"change":265,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1275},"2026-03-03",4.239,-4,18978,{"date":1332,"open":992,"high":1333,"low":1334,"close":217,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":217},"2026-03-02",4.77,4.158,-0.495,-9.91,32222,{"date":1339,"open":718,"high":718,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-27",4.995,-0.279,-5.29,2267,{"date":1345,"open":1346,"high":756,"low":1333,"close":1347,"change":1348,"percent_change":255,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",4.914,5.274,0.261,15378,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":549,"volume":1357,"transactions":9,"vwap":1355},"2026-02-25",4.716,5.112,4.392,5.013,0.297,17356,{"date":1359,"open":1360,"high":1360,"low":1273,"close":1352,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1352},"2026-02-24",4.851,-0.018,-0.38,2889,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1366},"2026-02-23",4.734,4.842,4.725,0.027,0.57,8922,{"date":1373,"open":1353,"high":1353,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-20",4.518,4.707,-0.369,-7.27,10344,{"date":1380,"open":1381,"high":1382,"low":330,"close":1382,"change":366,"percent_change":366,"volume":1383,"transactions":9,"vwap":1382},"2026-02-19",4.815,5.076,10144,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1382,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1382},"2026-02-18",5.337,4.959,-0.108,-2.08,4378,{"date":1392,"open":264,"high":1393,"low":1333,"close":1394,"change":265,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-17",5.364,5.184,-3.36,10444,{"date":1398,"open":1399,"high":1400,"low":264,"close":1393,"change":1401,"percent_change":228,"volume":1402,"transactions":9,"vwap":1393},"2026-02-13",5.319,5.679,-0.009,5856,{"date":1404,"open":1405,"high":805,"low":264,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-12",5.769,5.373,-0.144,-2.61,10422,{"date":1411,"open":1412,"high":1412,"low":1386,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-11",5.949,5.517,-0.432,-7.26,7822,{"date":1418,"open":1419,"high":806,"low":1419,"close":1412,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1412},"2026-02-10",5.904,-0.198,-3.22,2967,{"date":1424,"open":1425,"high":1041,"low":1405,"close":1426,"change":1401,"percent_change":340,"volume":1427,"transactions":9,"vwap":1426},"2026-02-09",5.976,6.147,10533,{"date":1429,"open":1430,"high":805,"low":1431,"close":805,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":805},"2026-02-06",5.643,5.499,0.648,11.76,11156,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":988,"percent_change":1015,"volume":1441,"transactions":9,"vwap":1440},"2026-02-05",5.958,6.093,5.256,5.508,13456,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1437,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1437},"2026-02-04",6.588,6.705,5.796,-0.837,-12.32,25533,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-03",7.038,7.335,6.525,6.795,-0.135,-1.95,27878,{"date":1460,"open":1461,"high":1462,"low":659,"close":586,"change":1463,"percent_change":357,"volume":1464,"transactions":9,"vwap":586},"2026-02-02",7.128,7.2,0.009,78867,{"date":1466,"open":586,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-30",7.173,6.399,6.921,-0.189,-2.66,16478,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-29",7.29,6.768,7.11,-0.414,-5.5,32878,{"date":1482,"open":1483,"high":1484,"low":1475,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-28",7.893,7.956,7.524,-0.396,-5,19744,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":988,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-27",8.64,7.83,7.92,-5.38,15478,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":403,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-26",8.982,8.1,8.37,-7.92,86711,{"date":1504,"open":1505,"high":650,"low":1491,"close":650,"change":366,"percent_change":366,"volume":1506,"transactions":9,"vwap":650},"2026-01-23",8.658,10311,{"date":1508,"open":1509,"high":1510,"low":1491,"close":650,"change":209,"percent_change":1511,"volume":1512,"transactions":9,"vwap":650},"2026-01-22",8.82,9.36,-3.81,36944,{"date":1514,"open":1515,"high":896,"low":1516,"close":1515,"change":988,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-21",9.45,9.315,-4.55,346411,{"date":1520,"open":1515,"high":1521,"low":1522,"close":896,"change":764,"percent_change":1523,"volume":1524,"transactions":9,"vwap":896},"2026-01-20",10.305,9.18,2.8,25789,{"date":1526,"open":1522,"high":1527,"low":650,"close":287,"change":414,"percent_change":1528,"volume":1529,"transactions":9,"vwap":287},"2026-01-16",10.53,1.9,39711,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1515,"change":1185,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1515},"2026-01-15",9.27,9.765,8.757,-2.78,49833,{"date":1538,"open":896,"high":1539,"low":287,"close":886,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":886},"2026-01-14",10.71,-1.305,-11.84,117900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-13",12.33,12.6,9,11.025,-2.025,-15.52,4497178,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":788,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-12",12.96,13.05,12.15,-0.68,8900,{"date":1560,"open":1561,"high":1562,"low":1554,"close":1563,"change":988,"percent_change":1564,"volume":1383,"transactions":9,"vwap":1563},"2026-01-09",13.41,13.68,13.14,-3.31,{"date":1566,"open":1562,"high":1567,"low":1568,"close":1569,"change":366,"percent_change":366,"volume":1570,"transactions":9,"vwap":1569},"2026-01-08",13.95,13.275,13.59,7800,{"date":1572,"open":1555,"high":1573,"low":1574,"close":1569,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1569},"2026-01-07",14.22,12.87,0.36,2.72,19344,{"date":1579,"open":1546,"high":1580,"low":1546,"close":1581,"change":414,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-06",13.32,13.23,1.38,10933,{"date":1585,"open":1586,"high":1562,"low":1586,"close":1555,"change":477,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1555},"2026-01-05",12.42,3.57,18656,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1546,"change":1575,"percent_change":1167,"volume":1594,"transactions":9,"vwap":1546},"2026-01-02",12.51,12.798,11.925,17122,{"date":1596,"open":1597,"high":1591,"low":1598,"close":1599,"change":551,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-31",11.79,11.7,12.24,0.74,31133,{"date":1603,"open":1599,"high":1586,"low":1604,"close":1556,"change":265,"percent_change":772,"volume":1605,"transactions":9,"vwap":1556},"2025-12-30",11.25,113578,{"date":1607,"open":1581,"high":1569,"low":1556,"close":1545,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1545},"2025-12-29",-0.9,-6.8,46022,{"date":1612,"open":1546,"high":1613,"low":1598,"close":1581,"change":727,"percent_change":356,"volume":1614,"transactions":9,"vwap":1581},"2025-12-26",13.995,631800,{"date":1616,"open":1586,"high":1617,"low":1586,"close":1546,"change":551,"percent_change":1307,"volume":1618,"transactions":9,"vwap":1546},"2025-12-24",12.897,6100,{"date":1620,"open":1555,"high":1555,"low":1556,"close":1591,"change":1608,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1591},"2025-12-23",-6.71,9756,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1561,"change":764,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1561},"2025-12-22",12.69,13.5,2.05,10878,{"date":1630,"open":1573,"high":1573,"low":1574,"close":1563,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1563},"2025-12-19",-0.54,-3.95,13756,{"date":1635,"open":1636,"high":1636,"low":1562,"close":1562,"change":209,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1562},"2025-12-18",14.49,-2.56,10222,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":988,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-17",14.94,15.39,13.86,14.04,-3.11,14689,{"date":1648,"open":1649,"high":1649,"low":1573,"close":1636,"change":1185,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1636},"2025-12-16",14.85,-1.83,10556,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-15",16.38,16.65,14.67,14.76,-1.8,-10.87,26878,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":833,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-12",17.91,18.135,16.47,16.56,-3.66,18733,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":988,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-11",17.73,16.83,17.19,-2.55,17044,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-10",19.8,17.1,17.64,-2.52,-12.5,28989,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":905,"volume":1691,"transactions":9,"vwap":1689},"2025-12-09",18.09,20.34,17.46,20.16,2.07,78133,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1686,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1686},"2025-12-08",15.84,18.45,2.43,15.52,129189,{"date":1700,"open":1701,"high":1702,"low":1567,"close":1703,"change":1185,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-05",16.74,17.82,15.66,-1.69,1586244,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1218,"volume":1713,"transactions":9,"vwap":1711},"2025-12-04",15.57,17.37,15.48,15.93,0.54,66011,{"date":1715,"open":1711,"high":1711,"low":1716,"close":1642,"change":209,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1642},"2025-12-03",15.03,-2.29,16300,{"date":1720,"open":1688,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-02",18,14.4,15.75,-0.81,-4.89,46300,{"date":1728,"open":1729,"high":1730,"low":1654,"close":1666,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1666},"2025-12-01",18.63,18.9,-3.24,-16.36,53033,{"date":1735,"open":1736,"high":1737,"low":1729,"close":1678,"change":265,"percent_change":1608,"volume":1738,"transactions":9,"vwap":1678},"2025-11-28",19.35,21.6,48056,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-26",27.09,29.88,19.08,19.98,-1.98,-9.02,5683500,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":209,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-25",21.51,22.23,21.96,-1.61,1500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":727,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-24",20.7,23.13,20.25,22.32,2.9,3267,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1712,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-21",21.014999,22.68,20.88,21.69,2.55,2633,{"date":1772,"open":1773,"high":1773,"low":1767,"close":1774,"change":1775,"percent_change":1094,"volume":1776,"transactions":9,"vwap":1774},"2025-11-20",22.5,21.15,-0.99,2989,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1575,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-19",21.726,22.41,21.447,22.14,1.65,1767,{"date":1786,"open":1737,"high":1782,"low":1787,"close":1788,"change":988,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-18",20.106,21.78,-2.02,2411,{"date":1792,"open":1752,"high":1793,"low":1794,"close":1751,"change":727,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1751},"2025-11-17",23.49,21.609,2.92,3144,{"date":1798,"open":1751,"high":1799,"low":1737,"close":1737,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1737},"2025-11-14",23.22,-1.44,-6.25,2578,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1745,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-13",23.85,24.39,23.040001,-7.91,1789,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":477,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-12",25.38,24.633,25.02,1.83,1922,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":988,"percent_change":1658,"volume":1823,"transactions":9,"vwap":1822},"2025-11-11",24.21,25.362,24.084,24.57,1578,{"date":1825,"open":1822,"high":1826,"low":1827,"close":1814,"change":764,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1814},"2025-11-10",25.2,24.12,1.09,2044,{"date":1831,"open":1832,"high":1814,"low":1833,"close":1834,"change":1307,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-07",23.4,22.59,24.75,3,5933,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-06",26.73,23.94,24.030001,-3.06,-11.3,6378,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1741,"change":988,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1741},"2025-11-05",28.26,29.16,26.64,-1.63,4078,{"date":1853,"open":1854,"high":1742,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-04",29.25,27.54,-2.34,-7.83,7922,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1742,"change":727,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1742},"2025-11-03",28.89,30.627,28.8,2.15,4300,{"date":1867,"open":1868,"high":1869,"low":1863,"close":1854,"change":366,"percent_change":366,"volume":1870,"transactions":9,"vwap":1854},"2025-10-31",29.34,30.059999,2389,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1854,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1854},"2025-10-30",30.51,30.87,29.07,-1.35,-4.41,4656,{"date":1880,"open":1881,"high":1882,"low":1873,"close":1883,"change":1681,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-29",32.85,33.75,30.6,-7.61,5778,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1775,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-28",34.65,32.67,33.12,-2.9,4556,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-27",34.02,35.469,33.48,34.11,-2.07,-5.72,7578,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1575,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-24",36.72,37.899,36,36.18,1.01,10900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":985,"volume":1917,"transactions":9,"vwap":1915},"2025-10-23",35.73,36.81,34.29,35.82,1.53,27767,{"date":1919,"open":1920,"high":1921,"low":1882,"close":1914,"change":1922,"percent_change":1923,"volume":1148,"transactions":9,"vwap":1914},"2025-10-22",36.99,37.512,-3.96,-10.35,{"date":1925,"open":1926,"high":1927,"low":1913,"close":1928,"change":1631,"percent_change":45,"volume":1929,"transactions":9,"vwap":1928},"2025-10-21",38.61,38.97,38.25,11811,{"date":1931,"open":1906,"high":1932,"low":1933,"close":1934,"change":992,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-20",40.41,35.099998,38.79,12.83,263700,{"date":1938,"open":1888,"high":1939,"low":1882,"close":1940,"change":1775,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-17",36.36,34.38,-2.8,4167,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1731,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-16",38.07,39.15,34.92,35.37,-8.39,15922,{"date":1952,"open":1897,"high":25,"low":1953,"close":1926,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1926},"2025-10-15",32.31,7.56,24.35,244811,{"date":1958,"open":1959,"high":1960,"low":1875,"close":1961,"change":265,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-14",29.52,31.95,31.049999,-0.58,26178,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-13",33.3,33.84,30.42,31.23,-4.86,-13.47,26144,{"date":1974,"open":1975,"high":1932,"low":1906,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-10",39.6,36.09,-4.68,-11.48,24389,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":314,"percent_change":1138,"volume":1985,"transactions":9,"vwap":1984},"2025-10-09",38.88,41.625,40.77,10678,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":477,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-08",37.89,40.86,39.42,1.15,16811,{"date":1994,"open":1982,"high":1995,"low":1928,"close":1927,"change":1899,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1927},"2025-10-07",40.932,-5.04,26989,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1329,"volume":2005,"transactions":9,"vwap":2003},"2025-10-06",43.56,43.74,37.26,41.040001,-1.71,44978,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1857,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-03",48.33,41.85,42.75,-15.48,51956,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1609,"volume":2020,"transactions":9,"vwap":2018},"2025-10-02",50.94,53.099998,47.7,50.58,-3.69,42822,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":788,"percent_change":228,"volume":2027,"transactions":9,"vwap":2026},"2025-10-01",49.77,54.63,49.68,54.27,72567,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1573,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-30",52.92,63.9,51.57,54.36,35.43,4006389,{"date":2037,"open":1932,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1238,"volume":2042,"transactions":9,"vwap":2040},"2025-09-29",40.869,37.62,40.14,1.62,567022,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-26",47.52,49.23,38.34,38.52,-16.29,-29.72,163889,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1687,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-25",50.22,80.099998,47.25,54.81,59.01,9930856,{"date":2061,"open":2062,"high":2062,"low":1898,"close":2063,"change":229,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-24",37.35,34.47,-9.46,17878,{"date":2067,"open":2048,"high":2068,"low":2069,"close":1945,"change":2070,"percent_change":820,"volume":2071,"transactions":9,"vwap":1945},"2025-09-23",40.95,36.45,2.34,28167,{"date":2073,"open":2074,"high":2075,"low":1912,"close":1912,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1912},"2025-09-22",42.12,43.2,-7.2,-16.77,54433,{"date":2080,"open":1975,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-19",46.8,37.44,42.93,1.08,2.58,144644,{"date":2088,"open":1927,"high":2089,"low":2063,"close":2009,"change":2041,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2009},"2025-09-18",42.029999,4.03,234167,{"date":2093,"open":2094,"high":2095,"low":1881,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-17",33.66,57.24,40.23,23.67,142.93,13688933,{"date":2101,"open":1672,"high":1672,"low":1694,"close":1666,"change":1575,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1666},"2025-09-16",2.22,1375844,{"date":2105,"open":1701,"high":1701,"low":2106,"close":2107,"change":788,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-15",16.02,16.2,-0.55,13667,{"date":2111,"open":2112,"high":2112,"low":2107,"close":2113,"change":1775,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-12",17.55,16.29,-5.73,18444,{"date":2117,"open":2118,"high":1688,"low":2106,"close":2119,"change":2120,"percent_change":1121,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",17.01,17.28,0.99,71600,{"date":2123,"open":2124,"high":1709,"low":1723,"close":2113,"change":551,"percent_change":621,"volume":2125,"transactions":9,"vwap":2113},"2025-09-10",16.11,22111,{"date":2127,"open":1686,"high":1686,"low":2107,"close":2107,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2107},"2025-09-09",-3.87,-19.28,26267,{"date":2132,"open":1744,"high":2133,"low":2134,"close":2135,"change":366,"percent_change":366,"volume":2136,"transactions":9,"vwap":2135},"2025-09-08",20.97,19.44,20.07,24356,{"date":2138,"open":2139,"high":1768,"low":683,"close":2135,"change":2140,"percent_change":719,"volume":2141,"transactions":9,"vwap":2135},"2025-09-05",18.27,0.9,22322,{"date":2143,"open":2144,"high":2144,"low":1721,"close":2145,"change":403,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-04",19.89,19.17,-3.62,19144,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2144,"change":1899,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2144},"2025-09-03",21.33,21.42,19.71,-9.43,28267,{"date":2156,"open":1752,"high":1760,"low":2133,"close":1752,"change":265,"percent_change":1724,"volume":2157,"transactions":9,"vwap":1752},"2025-09-02",33144,{"date":2159,"open":1812,"high":2160,"low":2161,"close":1782,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1782},"2025-08-29",25.407,21.87,-5.13,-18.81,69444,{"date":2166,"open":2083,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-28",44.37,26.28,27.27,-11.07,-28.87,1754500,{"date":2174,"open":2175,"high":1989,"low":2069,"close":2047,"change":764,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2047},"2025-08-27",37.080002,0.71,33067,{"date":2179,"open":2180,"high":2181,"low":2063,"close":1945,"change":551,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1945},"2025-08-26",39.24,40.122,0.24,68700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-25",39.96,40.049999,36.9,37.98,-3.726,-8.93,49067,{"date":2194,"open":1934,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-22",45.63,38.43,41.706,3.636,9.55,49078,{"date":2202,"open":2203,"high":2204,"low":2203,"close":1945,"change":1712,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1945},"2025-08-21",37.53,39.69,1.44,3978,{"date":2208,"open":1989,"high":2209,"low":2210,"close":2203,"change":1842,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2203},"2025-08-20",44.099998,37.17,-7.54,9767,{"date":2214,"open":2040,"high":2215,"low":2216,"close":2217,"change":1185,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-19",43.38,37.8,40.59,-0.66,2211,{"date":2221,"open":2217,"high":2222,"low":1906,"close":1989,"change":764,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1989},"2025-08-18",42.39,0.67,2511,{"date":2226,"open":2227,"high":2228,"low":2217,"close":2217,"change":229,"percent_change":2229,"volume":1809,"transactions":9,"vwap":2217},"2025-08-15",43.92,45.9,-8.15,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1899,"percent_change":1094,"volume":2236,"transactions":9,"vwap":2235},"2025-08-14",48.96,50.76,44.109,44.19,4578,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":52,"volume":2243,"transactions":9,"vwap":2241},"2025-08-13",46.44,50.85,46.26,0.045,7322,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1658,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-12",48.060001,45.45,46.215,-3.75,2033,{"date":2252,"open":2239,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-11",50.31,45.756,48.014999,1.305,2.79,4233,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1775,"percent_change":1389,"volume":2265,"transactions":9,"vwap":2264},"2025-08-08",49.275,49.32,45.54,46.71,3311,{"date":2267,"open":2008,"high":2268,"low":2228,"close":2017,"change":1856,"percent_change":1977,"volume":1796,"transactions":9,"vwap":2017},"2025-08-07",48.834,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-06",51.795,48.69,50.040001,-1.134,-2.22,1211,{"date":2278,"open":2279,"high":2279,"low":2018,"close":2280,"change":2281,"percent_change":2282,"volume":278,"transactions":9,"vwap":2280},"2025-08-05",53.91,51.174,-2.736,-5.08,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2279,"change":2287,"percent_change":1115,"volume":2288,"transactions":9,"vwap":2279},"2025-08-04",51.029999,54.765,2.88,1567,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2285,"change":988,"percent_change":906,"volume":2294,"transactions":9,"vwap":2285},"2025-08-01",51.48,52.65,48.15,3222,{"date":2296,"open":2279,"high":2297,"low":2298,"close":2291,"change":1996,"percent_change":899,"volume":2299,"transactions":9,"vwap":2291},"2025-07-31",55.215,51.3,4089,{"date":2301,"open":2302,"high":2303,"low":2030,"close":2304,"change":2019,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",58.049999,59.084999,56.52,-6.13,28422,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-29",65.7,65.79,58.077,60.21,-5.67,-8.61,3689,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1712,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-28",68.94,64.17,65.88,0.83,956,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2128,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-25",69.21,65.34,-5.59,1089,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2325,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2325},"2025-07-24",71.82,66.069,-2.817,-3.91,1867,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-07-23",73.8,76.32,70.019997,72.027,-1.683,-2.28,4122,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-22",72.99,73.98,71.099998,73.71,1.8,2.5,2611,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1019,"volume":2361,"transactions":9,"vwap":2359},"2025-07-21",68.67,72,67.59,71.91,4.05,6111,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-18",72.45,75.0059967,66.33,67.86,-4.5,-6.22,6911,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-17",66.78,76.5,66.6,72.36,5.94,8.94,10389,{"date":2381,"open":2382,"high":2357,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1796,"transactions":9,"vwap":2384},"2025-07-16",68.4,64.8,66.42,1.71,2.64,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-15",68.22,63.216,64.71,-4.59,-6.62,2356,{"date":2396,"open":2397,"high":2349,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1836,"transactions":9,"vwap":2399},"2025-07-14",62.099998,62.0099983,69.3,6.345,10.08,{"date":2403,"open":2398,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2328,"transactions":9,"vwap":2406},"2025-07-11",63.54,61.74,62.955,0.765,1.23,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-10",62.55,63.18,60.804,62.19,-1.17,-1.85,689,{"date":2419,"open":2420,"high":2421,"low":2095,"close":2422,"change":992,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-09",58.932,64.53,63.36,7.48,4189,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-08",57.69,63,56.25,58.95,1.566,2.73,3600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-07",59.58,63.09,56.43,57.384,-2.016,-3.39,2567,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1582,"volume":2450,"transactions":9,"vwap":2448},"2025-07-03",58.59,65.385,55.107,59.4,0.81,13689,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2445,"change":2456,"percent_change":425,"volume":2457,"transactions":9,"vwap":2445},"2025-07-02",58.779,58.968,57.267,-0.567,1821,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-01",57.645,60.48,59.157,0.378,0.64,913,{"date":2467,"open":2445,"high":2461,"low":2468,"close":2453,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2453},"2025-06-30",57.077999,0.567,0.97,1031,{"date":2473,"open":2445,"high":2445,"low":2474,"close":2475,"change":2463,"percent_change":873,"volume":2476,"transactions":9,"vwap":2475},"2025-06-27",56.133,58.212,1186,{"date":2478,"open":2453,"high":2461,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-26",55.755,57.834,-2.646,-4.38,2052,{"date":2485,"open":2486,"high":2487,"low":2057,"close":2461,"change":2469,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2461},"2025-06-25",59.346,60.858,0.95,1242,{"date":2491,"open":2492,"high":2493,"low":2479,"close":2494,"change":2495,"percent_change":424,"volume":2496,"transactions":9,"vwap":2494},"2025-06-24",57.456,64.070999,59.913,3.213,3058,{"date":2498,"open":2499,"high":2492,"low":2499,"close":2500,"change":2501,"percent_change":314,"volume":2502,"transactions":9,"vwap":2500},"2025-06-23",55.188,56.7,0.756,487,{"date":2504,"open":2460,"high":2486,"low":2057,"close":2505,"change":2456,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-20",55.944,-1,577,{"date":2509,"open":2499,"high":2480,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-06-18",54.999,56.511,-0.756,-1.32,562,{"date":2516,"open":2057,"high":2453,"low":2057,"close":2455,"change":2517,"percent_change":1005,"volume":2518,"transactions":9,"vwap":2455},"2025-06-17",-1.89,560,{"date":2520,"open":2521,"high":2521,"low":2445,"close":2462,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2462},"2025-06-16",64.26,-1.512,-2.49,607,{"date":2526,"open":2527,"high":2528,"low":2453,"close":2529,"change":2456,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-13",61.236,62.748,60.669,-0.93,652,{"date":2533,"open":2529,"high":2534,"low":2535,"close":2527,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2527},"2025-06-12",63.693,60.291,-1.323,-2.11,714,{"date":2540,"open":2541,"high":2493,"low":2461,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-11",62.37,62.559,-1.701,-2.65,1312,{"date":2547,"open":2462,"high":2548,"low":2462,"close":2521,"change":2549,"percent_change":699,"volume":2550,"transactions":9,"vwap":2521},"2025-06-10",66.15,2.835,3257,{"date":2552,"open":2500,"high":2542,"low":2500,"close":2553,"change":2554,"percent_change":1225,"volume":2555,"transactions":9,"vwap":2553},"2025-06-09",61.425,2.457,967,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2454,"change":2274,"percent_change":2517,"volume":2561,"transactions":9,"vwap":2454},"2025-06-06",59.535,61.992,58.401,696,{"date":2563,"open":2500,"high":2461,"low":2500,"close":2564,"change":2549,"percent_change":365,"volume":2565,"transactions":9,"vwap":2564},"2025-06-05",60.102,534,{"date":2567,"open":2500,"high":2462,"low":2500,"close":2455,"change":2456,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2455},"2025-06-04",-0.98,544,{"date":2571,"open":2480,"high":2558,"low":2460,"close":2480,"change":2517,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2480},"2025-06-03",-3.16,439,{"date":2575,"open":2492,"high":2541,"low":2492,"close":2576,"change":2463,"percent_change":2464,"volume":2577,"transactions":9,"vwap":2576},"2025-06-02",59.724,680,{"date":2579,"open":2580,"high":2494,"low":2500,"close":2486,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2486},"2025-05-30",58.022999,1.701,2.95,614,{"date":2585,"open":2445,"high":2462,"low":2492,"close":2460,"change":2522,"percent_change":1637,"volume":2586,"transactions":9,"vwap":2460},"2025-05-29",685,{"date":2588,"open":2580,"high":2564,"low":2589,"close":2462,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2462},"2025-05-28",56.889,1.323,2.29,1046,{"date":2594,"open":2589,"high":2461,"low":2474,"close":2480,"change":2595,"percent_change":881,"volume":2596,"transactions":9,"vwap":2480},"2025-05-27",-0.378,3392,{"date":2598,"open":2454,"high":2454,"low":2599,"close":2475,"change":2595,"percent_change":881,"volume":2600,"transactions":9,"vwap":2475},"2025-05-23",51.408,1510,{"date":2602,"open":2511,"high":2461,"low":2510,"close":2445,"change":2549,"percent_change":348,"volume":2603,"transactions":9,"vwap":2445},"2025-05-22",1225,{"date":2605,"open":2454,"high":2553,"low":2057,"close":2479,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2479},"2025-05-21",-4.914,-8.1,1884,{"date":2610,"open":2589,"high":2521,"low":2505,"close":2529,"change":2611,"percent_change":533,"volume":2612,"transactions":9,"vwap":2529},"2025-05-20",3.78,2124,{"date":2614,"open":2462,"high":2494,"low":2615,"close":2589,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2589},"2025-05-19",56.322,-2.835,-4.75,1574,{"date":2620,"open":2480,"high":2564,"low":2468,"close":2576,"change":691,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2576},"2025-05-16",3.27,1217,{"date":2624,"open":2475,"high":2535,"low":2500,"close":2480,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2480},"2025-05-15",-2.268,-3.77,1315,{"date":2629,"open":2630,"high":2630,"low":2445,"close":2564,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2564},"2025-05-14",64.827,-3.969,-6.19,1439,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2493,"change":2639,"percent_change":2019,"volume":2640,"transactions":9,"vwap":2493},"2025-05-13",64.638,67.473,61.614,-2.457,3039,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-12",63.882,70.875,66.528,1.512,2.33,4335,{"date":2650,"open":2542,"high":2651,"low":2652,"close":2653,"change":2274,"percent_change":2004,"volume":2654,"transactions":9,"vwap":2653},"2025-05-09",67.662,62.181,65.015999,3582,{"date":2656,"open":2500,"high":2657,"low":2479,"close":2548,"change":1954,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2548},"2025-05-08",66.906,12.9,7068,{"date":2661,"open":2057,"high":2576,"low":2057,"close":2445,"change":366,"percent_change":366,"volume":2662,"transactions":9,"vwap":2445},"2025-05-07",4504,{"date":2664,"open":2665,"high":2666,"low":2460,"close":2445,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2445},"2025-05-06",67.095001,69.552,-17.01,-22.5,17692,{"date":2671,"open":2672,"high":179,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-05",72.198,66.339,75.6,20.979,38.41,457430,{"date":2679,"open":2680,"high":2553,"low":2681,"close":2682,"change":2581,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-02",52.164,51.786,54.621,3.21,119465,{"date":2686,"open":2687,"high":2688,"low":2681,"close":2030,"change":2689,"percent_change":74,"volume":2690,"transactions":9,"vwap":2030},"2025-05-01",51.975,53.487,1.134,488,{"date":2692,"open":2693,"high":2030,"low":2694,"close":2681,"change":2695,"percent_change":102,"volume":2696,"transactions":9,"vwap":2681},"2025-04-30",52.731,47.628,-0.945,731,{"date":2698,"open":2693,"high":2688,"low":2699,"close":2693,"change":366,"percent_change":366,"volume":325,"transactions":9,"vwap":2693},"2025-04-29",51.597,{"date":183,"open":2701,"high":2474,"low":2285,"close":2693,"change":2543,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2693},54.432,-3.12,921]