[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBC":3,"homepage-market-summary":30,"stock-historical-HUBC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HUBC","2026-10-02",{"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},"Hub Cyber Security Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Hub Cyber Security Ltd is engaged in developing reliable quality assurance systems that support process and product enhancement and also operates in the industry of secured data fabric. The company serves various organizations and institutions operating in the security, electronics, aviation, telecommunications, and banking. The company has two operating segments: Product and Technology Segment and Professional Services Segment. The majority of revenue comes from the professional services segment, which provides data and cybersecurity and system security and reliability solutions and related services such as consulting, planning, integrating and ongoing servicing of cybersecurity, risk management, reliability and security projects and fully managed corporate cybersecurity services.","310",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},1.01,1.05,1.1299,0.9812,1.03,-0.02,-1.94,260345.554455,1412,1.046,31500,0.34,1211988.360743672,0,1192,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":15,"price":102,"is_up":39},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},66450,830144,303002612.185918,-100,"2025-04-22",[181,182,190,197,207,217,227,238,249,260,271,281,292,303,313,324,333,344,355,364,374,384,395,404,415,426,436,446,457,468,478,488,496,505,514,523,534,544,555,566,576,586,595,604,613,622,630,639,649,655,664,672,679,686,694,700,707,713,719,726,732,739,744,748,752,757,764,770,775,780,788,795,804,811,819,827,833,838,844,849,854,861,868,876,885,893,902,911,920,928,936,942,951,957,962,969,975,982,988,996,1002,1010,1018,1027,1035,1042,1051,1059,1066,1073,1081,1089,1097,1106,1115,1123,1131,1140,1148,1157,1166,1173,1180,1189,1198,1206,1213,1218,1225,1233,1240,1245,1254,1261,1269,1277,1285,1294,1302,1309,1317,1325,1334,1342,1349,1356,1364,1372,1379,1386,1392,1401,1408,1416,1425,1432,1440,1447,1455,1463,1472,1478,1484,1491,1496,1502,1509,1515,1522,1529,1536,1542,1547,1553,1560,1568,1576,1583,1590,1598,1607,1616,1624,1632,1635,1642,1649,1657,1665,1671,1677,1685,1690,1698,1703,1708,1715,1721,1730,1738,1745,1752,1759,1763,1771,1779,1785,1793,1801,1807,1814,1822,1830,1837,1843,1848,1856,1863,1869,1874,1879,1883,1890,1897,1903,1911,1920,1925,1930,1935,1940,1946,1948,1954,1957,1964,1971,1976,1983,1989,1995,2002,2008,2015,2020,2025,2030,2033,2038,2044,2049,2055,2060,2064,2072,2077,2083,2089,2094,2100,2105,2111,2117,2122,2128,2135,2141,2146,2154,2158,2162,2166,2170,2174,2179,2184,2190,2195,2199,2204,2210,2214,2220,2225,2232,2238,2245,2250,2258,2264,2268,2273,2279,2282,2288,2296,2302,2309,2315,2320,2326,2333,2340,2346,2352,2358,2365,2371,2377,2385,2388,2391,2394,2399,2403,2408,2414,2421,2425,2430,2434,2439,2441,2445,2449,2451,2453,2457,2460,2463,2466,2468,2471,2474,2477,2479,2481,2485,2488,2491,2496,2499,2502,2504,2508,2511,2515,2518,2523,2527,2531,2534,2538,2543,2547,2551,2555,2559,2566,2569,2572,2575,2578,2583,2587],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":19,"high":16,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.93,0.035,3.52,226341.54689,1449,1.0004,{"date":191,"open":89,"high":89,"low":192,"close":193,"change":28,"percent_change":28,"volume":194,"transactions":195,"vwap":196},"2026-09-30",0.8826,0.995,466317.538189,2797,0.9638,{"date":198,"open":199,"high":200,"low":201,"close":193,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.46,1.4899,0.979999,-0.495,-33.22,759676.578417,4132,1.1432,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.88,1.47,1.49,-0.41,-21.58,397374.0405,2992,1.6122,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.32,1.775,1.9,-0.43,-18.45,716592.029515,4902,1.957,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.1,3.155,2.26,2.33,-0.88,-27.41,381452.285002,3689,2.5682,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.09,4.125,3.17,3.21,-1.03,-24.29,435487.322183,3610,3.55,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",4.2,4.8799,3.7,4.24,-1.76,-29.33,662264.569292,8147,4.3402,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",4.64,6.41,4.57,6,1.4,30.43,1199494.704636,23792,7.6297,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",5.03,5.075,4.6,-0.565,-10.94,15173.153804,612,4.8656,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",5.95,6.4899,5.01,5.165,-0.865,-14.34,37154.259141,1238,5.7318,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",6.19,6.245,5.7644,6.03,-0.3,-4.74,13850.346668,600,6.0402,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",7.38,6.3001,6.33,-1.305,-17.09,31959.855806,912,6.6047,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",7.31,8.675,6.6171,7.635,7.2945,2142.29,30044.589042,1240,7.6533,{"date":325,"open":326,"high":326,"low":26,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.4215,0.3405,-0.0758,-18.21,634553.431435,3428,0.3673,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",0.5,0.52,0.4082,0.4163,-0.1838,-30.63,829898.674419,3783,0.463,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.641,0.6572,0.6,0.6001,-0.0599,-9.08,143628.864128,1030,0.6131,{"date":356,"open":357,"high":357,"low":358,"close":136,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.6695,0.6011,-0.0123,-1.83,251752.901479,1459,0.6327,{"date":365,"open":366,"high":367,"low":136,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.7,0.716499,0.6723,-0.0477,-6.62,170331.501807,869,0.6801,{"date":375,"open":376,"high":38,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.725,0.6749,0.72,-0.0143,-1.95,177759.811,1077,0.705,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.735,0.7606,0.7131,0.7343,-0.0108,-1.45,126252.823898,715,0.7323,{"date":396,"open":158,"high":397,"low":398,"close":399,"change":400,"percent_change":19,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.7465,0.7141,0.7451,0.0076,47512.577786,420,0.7345,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.75,0.763,0.7128,0.7375,-0.0163,-2.16,118876.648111,790,0.7407,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.79,0.79699,0.7316,0.7538,-0.0258,-3.31,140759.237242,587,0.7612,{"date":427,"open":428,"high":417,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",0.759,0.7529,0.7796,0.0146,1.91,136863.221111,682,0.7717,{"date":437,"open":438,"high":131,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",0.7598,0.7532,0.765,-0.0021,-0.27,140175.006052,581,0.7633,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",0.7344,0.7747,0.7201,0.7671,0.0187,2.5,186292.438914,813,0.7395,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",0.7151,0.7751,0.7101,0.7484,0.0203,2.79,143509.83886,873,0.746,{"date":469,"open":158,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.7472,0.7048,0.7281,-0.0087,-1.18,93384.760637,571,0.7302,{"date":479,"open":480,"high":158,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",0.6628,0.6529,0.7368,0.0474,6.88,253318.683511,991,0.7112,{"date":489,"open":490,"high":366,"low":490,"close":491,"change":431,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",0.6636,0.6894,2.16,93703.865836,756,0.6912,{"date":497,"open":498,"high":38,"low":136,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.711,0.6748,-0.0627,-8.5,246994.087985,1190,0.6895,{"date":506,"open":507,"high":508,"low":366,"close":409,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.7499,0.7594,-0.0035,-0.47,231318.950826,1308,0.7253,{"date":515,"open":516,"high":516,"low":477,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.7639,0.741,-0.0097,-1.29,162087.021688,1388,0.7458,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.71,0.7818,0.685,0.7507,0.0412,5.81,362453.806733,2033,0.7483,{"date":535,"open":406,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.76957,0.68,0.7095,-0.0545,-7.13,393423.718022,2941,0.7148,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",0.8635,0.8799,0.751,0.764,-0.0853,-10.04,868027.491576,10124,0.8169,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",0.89,0.92,0.8452,0.8493,-0.0407,-4.57,283204.030044,1421,0.8832,{"date":567,"open":568,"high":569,"low":570,"close":557,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.94,0.96,0.883,-0.0837,-8.6,290237.243402,2130,0.9236,{"date":577,"open":578,"high":89,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.8527,0.832,0.9737,0.121,14.19,598825.450343,3256,0.9401,{"date":587,"open":588,"high":588,"low":589,"close":578,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.9077,0.8101,-0.0753,-8.11,436847.422828,2591,0.8647,{"date":596,"open":569,"high":16,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",0.88,0.928,-0.112,-10.77,1867548.893631,10573,0.9919,{"date":605,"open":606,"high":116,"low":89,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",1.1,1.04,-0.025,-2.35,359016.825511,2103,1.075,{"date":614,"open":15,"high":615,"low":616,"close":617,"change":185,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",1.07,0.97,1.065,3.4,222364.505285,1410,1.0155,{"date":623,"open":89,"high":16,"low":624,"close":19,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.9659,0.01,0.98,247149.898777,1174,1.0017,{"date":631,"open":16,"high":632,"low":633,"close":89,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",1.085,0.9902,-0.05,-4.67,249444.995753,1815,1.0291,{"date":640,"open":641,"high":642,"low":643,"close":615,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",1.0016,1.09,0.95,0.04,3.88,287483.261773,1640,1.016,{"date":650,"open":16,"high":642,"low":626,"close":19,"change":634,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",-4.63,254298.379992,1337,1.0288,{"date":656,"open":657,"high":658,"low":15,"close":659,"change":634,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",1.12,1.1573,1.08,-4.42,431399.698201,2339,1.0473,{"date":665,"open":642,"high":666,"low":642,"close":116,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",1.15,0.02,1.8,145349.281961,1345,1.1145,{"date":673,"open":606,"high":116,"low":674,"close":675,"change":28,"percent_change":28,"volume":676,"transactions":677,"vwap":678},"2026-07-22",1.06,1.11,280762.914685,1633,1.1007,{"date":680,"open":675,"high":666,"low":606,"close":675,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",-0.04,-3.48,168669.900516,1678,1.1265,{"date":687,"open":688,"high":60,"low":689,"close":666,"change":634,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",1.18,1.035,-4.17,531766.74662,3435,1.1051,{"date":695,"open":666,"high":696,"low":116,"close":697,"change":667,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-17",1.29,1.2,1.69,229500,{"date":701,"open":702,"high":702,"low":703,"close":688,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":688},"2026-07-16",1.25,1.135,-0.09,-7.09,416400,{"date":708,"open":709,"high":710,"low":711,"close":710,"change":625,"percent_change":417,"volume":712,"transactions":9,"vwap":710},"2026-07-15",1.26,1.27,1.175,375500,{"date":714,"open":715,"high":716,"low":709,"close":709,"change":634,"percent_change":717,"volume":718,"transactions":9,"vwap":709},"2026-07-14",1.28,1.33,-3.82,253600,{"date":720,"open":721,"high":722,"low":710,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-13",1.31,1.32,-0.03,-2.24,173300,{"date":727,"open":728,"high":729,"low":709,"close":82,"change":681,"percent_change":730,"volume":731,"transactions":9,"vwap":82},"2026-07-10",1.35,1.38,-2.9,396600,{"date":733,"open":734,"high":735,"low":736,"close":729,"change":20,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-07-09",1.41,1.427,1.36,-1.43,310100,{"date":740,"open":722,"high":741,"low":715,"close":266,"change":667,"percent_change":742,"volume":743,"transactions":9,"vwap":266},"2026-07-08",1.54,1.45,448600,{"date":745,"open":736,"high":729,"low":710,"close":729,"change":723,"percent_change":746,"volume":747,"transactions":9,"vwap":729},"2026-07-07",-2.13,352800,{"date":749,"open":729,"high":750,"low":728,"close":734,"change":28,"percent_change":28,"volume":751,"transactions":9,"vwap":734},"2026-07-06",1.44,240700,{"date":753,"open":211,"high":211,"low":736,"close":734,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":734},"2026-07-02",-0.08,-5.37,389300,{"date":758,"open":759,"high":760,"low":729,"close":211,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":211},"2026-07-01",1.68,1.7,-0.19,-11.31,2615900,{"date":765,"open":211,"high":766,"low":750,"close":759,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-06-30",1.74,0.21,14.29,922600,{"date":771,"open":750,"high":772,"low":716,"close":210,"change":773,"percent_change":186,"volume":774,"transactions":9,"vwap":210},"2026-06-29",1.5,0.05,593600,{"date":776,"open":210,"high":772,"low":734,"close":777,"change":704,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-26",1.42,-5.96,305600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":634,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",1.53,1.56,1.39,1.51,-3.21,517600,{"date":789,"open":790,"high":698,"low":791,"close":783,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":783},"2026-06-24",1.63,1.55,-0.15,-8.77,454600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-23",1.64,1.738,1.43,1.71,0.03,1.79,852600,{"date":805,"open":221,"high":806,"low":807,"close":759,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":759},"2026-06-22",1.902,1.65,-0.31,-15.58,1098900,{"date":812,"open":813,"high":492,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",1.77,1.76,1.99,0.12,6.42,2528600,{"date":820,"open":821,"high":221,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",1.73,1.58,1.87,-0.16,-7.88,2418500,{"date":828,"open":829,"high":453,"low":829,"close":830,"change":151,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",1.83,2.03,20.83,17192300,{"date":834,"open":750,"high":835,"low":728,"close":759,"change":335,"percent_change":836,"volume":837,"transactions":9,"vwap":759},"2026-06-15",2.56,42.37,49368300,{"date":839,"open":721,"high":736,"low":840,"close":688,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":688},"2026-06-12",1.16,-0.12,-9.23,1144800,{"date":845,"open":799,"high":799,"low":709,"close":846,"change":792,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-11",1.3,-10.34,1088900,{"date":850,"open":266,"high":668,"low":721,"close":742,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":742},"2026-06-10",-0.06,-3.97,2368500,{"date":855,"open":856,"high":797,"low":857,"close":785,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":785},"2026-06-09",1.59,1.14,-0.25,-14.2,3632700,{"date":862,"open":863,"high":864,"low":797,"close":814,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":814},"2026-06-08",3.01,3.12,-2.06,-53.93,6399900,{"date":869,"open":275,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",5,3.5,3.82,-0.22,-5.45,4278120,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",4.8,6.8,3.66,4.04,-8.96,-68.92,7080415,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":618,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",14.48,16.4,10.84,13,35.42,14378510,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-02",8.44,19.3,8,9.6,-0.7,-6.8,27277795,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",10.58,11.36,8.4,10.3,5.08,97.32,20877010,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",7.76,12.62,4.92,5.22,3.02,137.27,68435900,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",2.28,2.74,2.2,0.08,3.77,7134560,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":754,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-27",2,2.22,1.96,2.12,-3.64,1039995,{"date":937,"open":924,"high":938,"low":933,"close":924,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":924},"2026-05-26",2.38,-0.1,-4.35,568990,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",2.36,2.54,2.24,2.3,-0.24,-9.45,892555,{"date":952,"open":953,"high":954,"low":924,"close":945,"change":20,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-05-21",2.42,2.7,-0.78,881050,{"date":958,"open":959,"high":959,"low":953,"close":835,"change":754,"percent_change":960,"volume":961,"transactions":9,"vwap":835},"2026-05-20",3,-3.03,1174040,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":925,"percent_change":864,"volume":968,"transactions":9,"vwap":967},"2026-05-19",3.08,3.54,2.4,2.64,7840740,{"date":970,"open":971,"high":959,"low":946,"close":835,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":835},"2026-05-18",2.96,-0.18,-6.57,1278800,{"date":976,"open":977,"high":978,"low":945,"close":923,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":923},"2026-05-15",3.3,6.3,-0.26,-8.67,13459515,{"date":983,"open":967,"high":984,"low":985,"close":959,"change":106,"percent_change":986,"volume":987,"transactions":9,"vwap":959},"2026-05-14",3.06,2.62,2.04,381350,{"date":989,"open":990,"high":991,"low":985,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-13",3.34,3.38,2.94,-0.54,-15.52,4721080,{"date":997,"open":998,"high":998,"low":977,"close":999,"change":1000,"percent_change":600,"volume":1001,"transactions":9,"vwap":999},"2026-05-12",3.6,3.48,-0.42,192705,{"date":1003,"open":1004,"high":1005,"low":618,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",3.76,3.94,3.9,-1.04,-21.05,2065550,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":979,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",4.74,5.56,4.46,4.94,-5,223860,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",6.44,6.58,4.68,5.2,-1.36,-20.73,279015,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":993,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-06",6.4,8.62,5.74,6.56,-7.61,246575,{"date":1036,"open":1037,"high":898,"low":1038,"close":1039,"change":730,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",9.56,7,7.1,-29,153445,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",9.4,10.44,8.42,10,-0.8,-7.41,84970,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-01",13.42,9.06,10.8,-5.68,-34.47,331780,{"date":1060,"open":1061,"high":1061,"low":1062,"close":95,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":95},"2026-04-30",19.6,15.74,-3.52,-17.6,64880,{"date":1067,"open":1068,"high":1068,"low":1061,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-29",26.2,20,-5.8,-22.48,61780,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",29,25.4,25.8,-3.8,-12.84,24675,{"date":1082,"open":1083,"high":1084,"low":1075,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",35,36.18,29.6,-6.2,-17.32,53805,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":46,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",36.4,42.6,34.4,35.8,2.87,76795,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",43.6,43.8,31.8,34.8,-10.4,-23.01,59290,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",44.6,50.8,38.8,45.2,-5.4,-10.67,67915,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",101.099998,48.6,50.6,-60.4,-54.41,193610,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-20",140,101,111,-37,-25,36835,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",158,162,130,148,-35,-19.13,39757,{"date":1141,"open":1133,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",194,144,183,-77,-29.62,102946,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-15",123,354,112,260,133,104.72,439837,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",131,142,107,127,37,41.11,285639,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1129,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",100,81,90,-21.74,53869,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":930,"percent_change":813,"volume":1179,"transactions":9,"vwap":1178},"2026-04-10",114,137,106,115,15172,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",126,136,108,113,-85,-42.93,27954,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",110,209,102,198,83,72.17,106342,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1178,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1178},"2026-04-07",82,143,79,41,55.41,274392,{"date":1207,"open":1202,"high":1169,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-06",70,74,-15,-16.85,12085,{"date":1214,"open":1208,"high":1170,"low":1215,"close":1216,"change":28,"percent_change":28,"volume":1217,"transactions":9,"vwap":1216},"2026-04-02",66,89,12563,{"date":1219,"open":1220,"high":1193,"low":1221,"close":1216,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1216},"2026-04-01",98,62,-10,-10.1,115918,{"date":1226,"open":1168,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-31",119,95,99,-22,-18.18,9311,{"date":1234,"open":1235,"high":1125,"low":1236,"close":1237,"change":1222,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",135,117,121,-7.63,2207,{"date":1241,"open":1162,"high":1242,"low":1243,"close":1159,"change":930,"percent_change":791,"volume":1244,"transactions":9,"vwap":1159},"2026-03-27",145,122,6727,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",173,180,128,129,-106,-45.11,13374,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":959,"percent_change":696,"volume":1260,"transactions":9,"vwap":1259},"2026-03-25",243,501,211,235,165477,{"date":1262,"open":1263,"high":1264,"low":1248,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",186,246,232,47,25.41,4867,{"date":1270,"open":1248,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",192,163,185,-7,-3.65,3123,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1271,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1271},"2026-03-20",240,241,187,-66,-25.58,2850,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-19",298,470,224,258,-45,-14.85,22080,{"date":1295,"open":1296,"high":172,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",356,281,303,-86,-22.11,2312,{"date":1303,"open":1304,"high":1304,"low":172,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",442,389,-63,-13.94,1220,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1129,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",462,466,382,452,-5.24,1715,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-13",729,445,477,-280,-36.99,3537,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",810,820,710,757,-72,-8.69,458,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1040,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-11",860,880,800,829,-3.38,261,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1151,"transactions":9,"vwap":1346},"2026-03-10",965,816,858,-95,-9.97,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1145,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-09",1010,915,953,-7.48,341,{"date":1357,"open":1358,"high":1359,"low":1360,"close":353,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":353},"2026-03-06",1140,1180,990,-260,-20.16,2262,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1170,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-05",1200,1340,1160,1290,7.5,297,{"date":1373,"open":1374,"high":1375,"low":1359,"close":1366,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2026-03-04",1310,1330,-150,-11.11,311,{"date":1380,"open":1381,"high":1382,"low":1366,"close":1383,"change":1384,"percent_change":96,"volume":1385,"transactions":9,"vwap":1383},"2026-03-03",1250,1390,1350,60,439,{"date":1387,"open":1388,"high":1389,"low":1308,"close":1369,"change":1390,"percent_change":1079,"volume":1391,"transactions":9,"vwap":1369},"2026-03-02",1400,1440,-190,546,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-27",1150,1570,1040,1480,335,29.26,1918,{"date":1402,"open":1388,"high":620,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-26",1120,1145,-195,-14.55,447,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1367,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1367},"2026-02-25",1600,1650,1320,-250,-15.72,336,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-24",1890,1908,1530,1590,-300,-15.87,353,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1418,"change":178,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1418},"2026-02-23",2000,2100,1850,-5.03,147,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1361,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-20",2250,2288,1920,1990,-11.56,134,{"date":1441,"open":1442,"high":1435,"low":1443,"close":1434,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1434},"2026-02-19",2280,2120,-30,-1.32,84,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1442,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1442},"2026-02-18",2200,2400,2150,80,3.64,168,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1449,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1449},"2026-02-17",2180,2300,2010,-400,-15.38,395,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-13",2240,2800,2230,2600,320,14.04,239,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1442,"change":1476,"percent_change":1016,"volume":1477,"transactions":9,"vwap":1442},"2026-02-12",2420,2140,-120,138,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1450,"change":1208,"percent_change":959,"volume":1483,"transactions":9,"vwap":1450},"2026-02-11",2330,2430,2060,231,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1480,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2026-02-10",2440,2285,-70,-2.92,86,{"date":1492,"open":1493,"high":1493,"low":1449,"close":1450,"change":1494,"percent_change":1495,"volume":1471,"transactions":9,"vwap":1450},"2026-02-09",2480,-60,-2.44,{"date":1497,"open":1480,"high":1498,"low":1458,"close":1499,"change":1500,"percent_change":1501,"volume":1150,"transactions":9,"vwap":1499},"2026-02-06",2550,2460,190,8.37,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1490,"transactions":9,"vwap":1506},"2026-02-05",2590,2260,2270,-390,-14.66,{"date":1510,"open":1511,"high":1512,"low":1442,"close":1513,"change":1452,"percent_change":229,"volume":1514,"transactions":9,"vwap":1513},"2026-02-04",2630,2670,2660,139,{"date":1516,"open":1517,"high":1518,"low":1505,"close":1519,"change":1494,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-03",2640,2730,2580,-2.27,372,{"date":1523,"open":1524,"high":1525,"low":1519,"close":1517,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1517},"2026-02-02",2920,3220,-350,-11.71,507,{"date":1530,"open":1531,"high":1532,"low":1466,"close":1533,"change":1135,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-30",2870,3150,2990,4.55,69,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1413,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-29",3110,2860,-8.04,50,{"date":1543,"open":1544,"high":1544,"low":1466,"close":1538,"change":1545,"percent_change":1546,"volume":1175,"transactions":9,"vwap":1538},"2026-01-28",3200,-50,-1.58,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":28,"percent_change":28,"volume":1552,"transactions":9,"vwap":1551},"2026-01-27",3250,3130,3160,85,{"date":1554,"open":1555,"high":1556,"low":1550,"close":1551,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1551},"2026-01-26",3720,3777,-650,-17.06,210,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":417,"volume":1567,"transactions":9,"vwap":1565},"2026-01-23",3650,4339,3580,3810,30,208,{"date":1569,"open":1570,"high":1571,"low":1555,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-22",4020,4140,3780,-220,-5.5,92,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1216,"transactions":9,"vwap":1580},"2026-01-21",3830,4220,4000,170,4.44,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":1588,"percent_change":1589,"volume":1192,"transactions":9,"vwap":1578},"2026-01-20",4490,4630,3770,-830,-17.81,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1178,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-16",4900,5090,4400,4660,2.53,242,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-15",4980,5325,4350,4545,-705,-13.43,314,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-14",4920,5700,4560,5250,-2790,-34.7,745,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":37,"volume":1623,"transactions":9,"vwap":1621},"2026-01-13",4950,8400,4695,8040,2895,2875,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1627},"2026-01-12",4800,5145,4665,345,7.19,65,{"date":1633,"open":1634,"high":1612,"low":1620,"close":1626,"change":1376,"percent_change":960,"volume":1178,"transactions":9,"vwap":1626},"2026-01-09",5190,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1618,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1618},"2026-01-08",5265,4875,-75,-1.49,72,{"date":1643,"open":1644,"high":1644,"low":1618,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-07",5385,5025,-420,-7.71,93,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-06",5850,6150,5445,-435,-7.4,76,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1083,"transactions":9,"vwap":1662},"2026-01-05",6075,6255,5775,5880,-285,-4.62,{"date":1666,"open":1667,"high":1660,"low":1667,"close":1668,"change":1629,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",5820,6165,5.93,43,{"date":1672,"open":1673,"high":1673,"low":1637,"close":1667,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1667},"2025-12-31",6600,-675,-10.39,103,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1629,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",6000,6585,5625,6495,5.61,197,{"date":1686,"open":1687,"high":1687,"low":1651,"close":1652,"change":1688,"percent_change":1689,"volume":1228,"transactions":9,"vwap":1652},"2025-12-29",6645,-315,-4.87,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1656,"transactions":9,"vwap":1695},"2025-12-26",6015,6795,5805,6465,615,10.51,{"date":1699,"open":1700,"high":1700,"low":1610,"close":1651,"change":1376,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1651},"2025-12-24",5925,-2.5,18,{"date":1704,"open":1673,"high":1673,"low":1705,"close":1679,"change":1706,"percent_change":1707,"volume":1135,"transactions":9,"vwap":1679},"2025-12-23",5340,-360,-5.66,{"date":1709,"open":1651,"high":1710,"low":1610,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-22",6510,6360,510,8.72,105,{"date":1716,"open":1717,"high":1695,"low":1718,"close":1651,"change":1476,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1651},"2025-12-19",6405,5580,-2.01,97,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-18",5865,6810,5535,5970,495,9.04,321,{"date":1731,"open":1662,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",6750,4785,5475,-900,-14.12,201,{"date":1739,"open":1740,"high":1741,"low":1610,"close":1742,"change":1743,"percent_change":1744,"volume":1201,"transactions":9,"vwap":1742},"2025-12-16",6525,6735,6375,-375,-5.56,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1732,"change":1750,"percent_change":1751,"volume":1169,"transactions":9,"vwap":1732},"2025-12-15",7800,7875,6630,-1020,-13.13,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1376,"percent_change":1758,"volume":1161,"transactions":9,"vwap":1757},"2025-12-12",8250,8850,7500,7770,-1.89,{"date":1760,"open":1756,"high":1754,"low":1761,"close":1762,"change":1566,"percent_change":146,"volume":1135,"transactions":9,"vwap":1762},"2025-12-11",7245,7920,{"date":1764,"open":1765,"high":1766,"low":1705,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-10",10200,10380,7890,-2340,-22.87,667,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-09",13200,9495,10230,-2655,-20.61,169,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1235,"percent_change":674,"volume":1281,"transactions":9,"vwap":1784},"2025-12-08",13050,13320,12015,12885,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-05",14850,12600,12750,-2400,-15.84,164,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":945,"volume":1800,"transactions":9,"vwap":1798},"2025-12-04",14775,16200,13275,15150,375,692,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1795,"change":1674,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1795},"2025-12-03",15450,14400,-4.37,33,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1803,"change":1812,"percent_change":1813,"volume":1384,"transactions":9,"vwap":1803},"2025-12-02",16050,16125,14250,-450,-2.83,{"date":1815,"open":1796,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-01",17640,15030,15900,-750,-4.5,175,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1824},"2025-11-28",16650,17850,15300,150,0.91,77,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1383,"percent_change":1836,"volume":1168,"transactions":9,"vwap":1835},"2025-11-26",15600,17550,14550,16500,8.91,{"date":1838,"open":1803,"high":1839,"low":1840,"close":1798,"change":1841,"percent_change":1842,"volume":1126,"transactions":9,"vwap":1798},"2025-11-25",17100,14325,300,2.02,{"date":1844,"open":1826,"high":1845,"low":1846,"close":1787,"change":1376,"percent_change":1847,"volume":1702,"transactions":9,"vwap":1787},"2025-11-24",15525,13965,-1,{"date":1849,"open":1850,"high":1832,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-21",13650,13350,15000,1125,8.11,19,{"date":1857,"open":1852,"high":1826,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",13395,13875,-1125,-7.5,21,{"date":1864,"open":1839,"high":1833,"low":1865,"close":1852,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1852},"2025-11-19",14700,-2250,-13.04,36,{"date":1870,"open":1825,"high":1871,"low":1839,"close":1872,"change":301,"percent_change":998,"volume":1873,"transactions":9,"vwap":1872},"2025-11-18",19200,17250,52,{"date":1875,"open":1825,"high":1876,"low":1803,"close":1824,"change":1877,"percent_change":682,"volume":1878,"transactions":9,"vwap":1824},"2025-11-17",18000,-600,39,{"date":1880,"open":1881,"high":1825,"low":1882,"close":1872,"change":1827,"percent_change":597,"volume":890,"transactions":9,"vwap":1872},"2025-11-14",16800,16365,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1839,"change":1888,"percent_change":1889,"volume":1641,"transactions":9,"vwap":1839},"2025-11-13",20250,20700,16350,-3450,-16.79,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1877,"percent_change":1896,"volume":890,"transactions":9,"vwap":1895},"2025-11-12",21450,22050,20370,20550,-2.84,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1376,"percent_change":899,"volume":1902,"transactions":9,"vwap":1901},"2025-11-11",21000,22125,21150,15,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-10",19500,21600,21300,1950,10.08,14,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-07",20100,20640,19080,19350,-1050,-5.15,16,{"date":1921,"open":1907,"high":1892,"low":1885,"close":1922,"change":1923,"percent_change":1924,"volume":890,"transactions":9,"vwap":1922},"2025-11-06",20400,-1350,-6.21,{"date":1926,"open":1922,"high":1927,"low":1922,"close":1928,"change":1366,"percent_change":1929,"volume":897,"transactions":9,"vwap":1928},"2025-11-05",21975,21750,5.84,{"date":1931,"open":1899,"high":1907,"low":1932,"close":1895,"change":1422,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1895},"2025-11-04",19950,-1.44,40,{"date":1936,"open":1928,"high":1937,"low":1886,"close":1938,"change":1917,"percent_change":1939,"volume":897,"transactions":9,"vwap":1938},"2025-11-03",22425,20850,-4.79,{"date":1941,"open":1906,"high":1942,"low":1943,"close":1944,"change":301,"percent_change":1945,"volume":890,"transactions":9,"vwap":1944},"2025-10-31",22500,21105,21900,2.82,{"date":1947,"open":1899,"high":1944,"low":1895,"close":1907,"change":1841,"percent_change":799,"volume":66,"transactions":9,"vwap":1907},"2025-10-30",{"date":1949,"open":1950,"high":1951,"low":1938,"close":1899,"change":1422,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1899},"2025-10-29",22200,23040,-1.41,42,{"date":1955,"open":1893,"high":1893,"low":1899,"close":1907,"change":1819,"percent_change":1956,"volume":1862,"transactions":9,"vwap":1907},"2025-10-28",-3.4,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1893,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1893},"2025-10-27",24000,21765,-1800,-7.55,46,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1819,"percent_change":1970,"volume":1069,"transactions":9,"vwap":1969},"2025-10-24",24600,25050,23700,23850,-3.05,{"date":1972,"open":1968,"high":1973,"low":1974,"close":1966,"change":301,"percent_change":453,"volume":1975,"transactions":9,"vwap":1966},"2025-10-23",25875,22875,48,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1959,"change":1812,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1959},"2025-10-22",26850,29700,23100,-1.84,238,{"date":1984,"open":1959,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":872,"volume":1075,"transactions":9,"vwap":1987},"2025-10-21",24900,23400,24450,900,{"date":1990,"open":1959,"high":1959,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1862,"transactions":9,"vwap":1992},"2025-10-20",22650,23550,750,3.29,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1422,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-17",23250,22350,22800,-1.3,24,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1980,"change":2006,"percent_change":2007,"volume":1953,"transactions":9,"vwap":1980},"2025-10-16",26550,22950,-2850,-10.98,{"date":2009,"open":1978,"high":2010,"low":2011,"close":2012,"change":1841,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-15",27900,25650,25950,1.17,56,{"date":2016,"open":1959,"high":2017,"low":2018,"close":2011,"change":1988,"percent_change":1453,"volume":2019,"transactions":9,"vwap":2011},"2025-10-14",26520,23475,58,{"date":2021,"open":1991,"high":1985,"low":1942,"close":2022,"change":1450,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-13",24750,10.74,27,{"date":2026,"open":2022,"high":2027,"low":1950,"close":1998,"change":2028,"percent_change":2029,"volume":1670,"transactions":9,"vwap":1998},"2025-10-10",24885,-1650,-6.88,{"date":2031,"open":2022,"high":2022,"low":1997,"close":1959,"change":1422,"percent_change":2032,"volume":1963,"transactions":9,"vwap":1959},"2025-10-09",-1.23,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1866,"percent_change":2037,"volume":1641,"transactions":9,"vwap":2036},"2025-10-08",27300,24300,-8.47,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2004,"change":1866,"percent_change":2043,"volume":1631,"transactions":9,"vwap":2004},"2025-10-07",28650,28950,26310,-7.81,{"date":2045,"open":1979,"high":25,"low":2046,"close":2047,"change":1735,"percent_change":960,"volume":2048,"transactions":9,"vwap":2047},"2025-10-06",28350,28800,55,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1979,"change":1819,"percent_change":2054,"volume":1806,"transactions":9,"vwap":1979},"2025-10-03",30000,30600,29250,-2.46,{"date":2056,"open":2057,"high":2057,"low":2053,"close":2058,"change":301,"percent_change":2059,"volume":2024,"transactions":9,"vwap":2058},"2025-10-02",30750,30450,2.01,{"date":2061,"open":1979,"high":2057,"low":2041,"close":2062,"change":1841,"percent_change":89,"volume":2063,"transactions":9,"vwap":2062},"2025-10-01",29850,28,{"date":2065,"open":2066,"high":2067,"low":2053,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-30",30150,31200,29550,-1200,-3.9,45,{"date":2073,"open":2041,"high":2067,"low":2074,"close":2057,"change":1434,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2057},"2025-09-29",27450,7.89,64,{"date":2078,"open":2066,"high":2079,"low":2080,"close":2081,"change":1917,"percent_change":2082,"volume":1806,"transactions":9,"vwap":2081},"2025-09-26",30540,28050,28500,-3.55,{"date":2084,"open":2085,"high":2086,"low":2080,"close":2068,"change":2087,"percent_change":2088,"volume":1184,"transactions":9,"vwap":2068},"2025-09-25",32250,32640,-2700,-8.37,{"date":2090,"open":2085,"high":2091,"low":2092,"close":2085,"change":1422,"percent_change":2093,"volume":2001,"transactions":9,"vwap":2085},"2025-09-24",32850,31800,-0.92,{"date":2095,"open":2096,"high":2097,"low":2085,"close":2098,"change":2069,"percent_change":2099,"volume":1566,"transactions":9,"vwap":2098},"2025-09-23",34050,35100,32550,-3.56,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":1988,"percent_change":923,"volume":1862,"transactions":9,"vwap":2104},"2025-09-22",32700,34470,33750,{"date":2106,"open":2102,"high":2107,"low":2108,"close":2091,"change":1376,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2091},"2025-09-19",33600,31350,-0.45,31,{"date":2112,"open":2113,"high":2114,"low":2102,"close":2115,"change":1841,"percent_change":558,"volume":2116,"transactions":9,"vwap":2115},"2025-09-18",33300,36000,33000,51,{"date":2118,"open":2119,"high":2119,"low":2102,"close":2102,"change":1923,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2102},"2025-09-17",34200,-3.96,17,{"date":2123,"open":2124,"high":2125,"low":2098,"close":2096,"change":2126,"percent_change":2127,"volume":1975,"transactions":9,"vwap":2096},"2025-09-16",36150,36270,-1500,-4.22,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1812,"percent_change":2134,"volume":1083,"transactions":9,"vwap":2133},"2025-09-15",37800,37950,34350,35550,-1.25,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2114,"change":1819,"percent_change":2140,"volume":1069,"transactions":9,"vwap":2114},"2025-09-12",36750,37650,34950,-2.04,{"date":2142,"open":2143,"high":2144,"low":2124,"close":2137,"change":2028,"percent_change":2145,"volume":1878,"transactions":9,"vwap":2137},"2025-09-11",38700,39240,-4.3,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-10",35850,41550,38400,5400,16.36,116,{"date":2155,"open":2156,"high":2156,"low":25,"close":2115,"change":2069,"percent_change":2157,"volume":1702,"transactions":9,"vwap":2115},"2025-09-09",34650,-3.51,{"date":2159,"open":25,"high":2139,"low":2067,"close":2119,"change":2160,"percent_change":2161,"volume":1878,"transactions":9,"vwap":2119},"2025-09-08",4500,15.15,{"date":2163,"open":25,"high":2164,"low":2041,"close":1979,"change":1961,"percent_change":2165,"volume":1919,"transactions":9,"vwap":1979},"2025-09-05",31845,-5.71,{"date":2167,"open":2168,"high":2098,"low":2052,"close":25,"change":1819,"percent_change":2169,"volume":1910,"transactions":9,"vwap":25},"2025-09-04",31950,-2.33,{"date":2171,"open":2098,"high":2172,"low":2092,"close":2085,"change":1812,"percent_change":2173,"volume":265,"transactions":9,"vwap":2085},"2025-09-03",32790,-1.38,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2102,"change":1812,"percent_change":1024,"volume":2121,"transactions":9,"vwap":2102},"2025-09-02",33150,34500,31650,{"date":2180,"open":2181,"high":2182,"low":2115,"close":2176,"change":1819,"percent_change":2183,"volume":1047,"transactions":9,"vwap":2176},"2025-08-29",33900,35700,-2.21,{"date":2185,"open":2091,"high":2186,"low":2187,"close":2181,"change":2188,"percent_change":2189,"volume":1047,"transactions":9,"vwap":2181},"2025-08-28",34020,32400,1050,3.2,{"date":2191,"open":2192,"high":2193,"low":2178,"close":2091,"change":1923,"percent_change":2194,"volume":1934,"transactions":9,"vwap":2091},"2025-08-27",34800,35250,-3.95,{"date":2196,"open":2132,"high":2192,"low":2197,"close":2119,"change":1877,"percent_change":2198,"volume":1702,"transactions":9,"vwap":2119},"2025-08-26",32100,-1.72,{"date":2200,"open":2124,"high":2201,"low":2104,"close":2192,"change":2126,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2192},"2025-08-25",37200,-4.13,38,{"date":2205,"open":2206,"high":2206,"low":2114,"close":2207,"change":2069,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-22",37500,36300,-3.2,11,{"date":2211,"open":2212,"high":2213,"low":2201,"close":2206,"change":28,"percent_change":28,"volume":897,"transactions":9,"vwap":2206},"2025-08-21",38100,38250,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2206,"change":2218,"percent_change":2219,"volume":1038,"transactions":9,"vwap":2206},"2025-08-20",37050,38550,450,1.21,{"date":2221,"open":2143,"high":2222,"low":2207,"close":2216,"change":2223,"percent_change":1016,"volume":2224,"transactions":9,"vwap":2216},"2025-08-19",39000,-1950,9,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2222,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2222},"2025-08-18",42150,38610,-3300,-7.8,12,{"date":2233,"open":2149,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2032,"volume":1075,"transactions":9,"vwap":2236},"2025-08-15",43950,41400,42300,-525,{"date":2239,"open":2240,"high":2241,"low":2212,"close":2242,"change":2243,"percent_change":2244,"volume":1862,"transactions":9,"vwap":2242},"2025-08-14",42000,43500,42825,675,1.6,{"date":2246,"open":2241,"high":2247,"low":2248,"close":2227,"change":1917,"percent_change":2249,"volume":1862,"transactions":9,"vwap":2227},"2025-08-13",43800,41100,-2.43,{"date":2251,"open":2252,"high":2234,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-12",40650,38115,43200,2700,6.67,22,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2126,"percent_change":2263,"volume":897,"transactions":9,"vwap":2262},"2025-08-11",42750,39750,40500,-3.57,{"date":2265,"open":2130,"high":2266,"low":2206,"close":2240,"change":1602,"percent_change":2267,"volume":2257,"transactions":9,"vwap":2240},"2025-08-08",44400,11.55,{"date":2269,"open":2114,"high":2270,"low":2271,"close":2138,"change":1434,"percent_change":2272,"volume":66,"transactions":9,"vwap":2138},"2025-08-07",40770,34725,6.36,{"date":2274,"open":2275,"high":2212,"low":2097,"close":2276,"change":2277,"percent_change":2278,"volume":1910,"transactions":9,"vwap":2276},"2025-08-06",36450,35400,-2100,-5.6,{"date":2280,"open":2262,"high":2281,"low":2197,"close":2206,"change":1411,"percent_change":275,"volume":1200,"transactions":9,"vwap":2206},"2025-08-05",40950,{"date":2283,"open":2284,"high":2285,"low":2192,"close":2148,"change":2286,"percent_change":2287,"volume":1575,"transactions":9,"vwap":2148},"2025-08-04",49050,49500,-16725,-31.81,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2121,"transactions":9,"vwap":2293},"2025-08-01",57600,58650,51465,52575,-7125,-11.93,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1923,"percent_change":2183,"volume":1069,"transactions":9,"vwap":2301},"2025-07-31",61500,63900,54600,59700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2188,"percent_change":2308,"volume":1670,"transactions":9,"vwap":2307},"2025-07-30",60000,64950,58620,61050,1.75,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2304,"change":2151,"percent_change":2314,"volume":1203,"transactions":9,"vwap":2304},"2025-07-29",55950,62250,53250,9.89,{"date":2316,"open":2317,"high":2311,"low":2318,"close":2300,"change":1383,"percent_change":945,"volume":2319,"transactions":9,"vwap":2300},"2025-07-28",55200,50250,34,{"date":2321,"open":2322,"high":2323,"low":2285,"close":2313,"change":2324,"percent_change":2325,"volume":1541,"transactions":9,"vwap":2313},"2025-07-25",55500,55650,-4050,-7.07,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2319,"transactions":9,"vwap":2330},"2025-07-24",60750,57000,57300,-4350,-7.06,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2087,"percent_change":2339,"volume":2001,"transactions":9,"vwap":2338},"2025-07-23",64800,65025,60900,61650,-4.2,{"date":2341,"open":2342,"high":2335,"low":2343,"close":2344,"change":1450,"percent_change":2345,"volume":1163,"transactions":9,"vwap":2344},"2025-07-22",62100,59250,64350,3.87,{"date":2347,"open":175,"high":175,"low":2348,"close":2349,"change":1961,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-21",58935,61950,-2.82,44,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":1618,"percent_change":1046,"volume":2357,"transactions":9,"vwap":2356},"2025-07-18",58500,65550,63750,54,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1866,"percent_change":2364,"volume":1202,"transactions":9,"vwap":2363},"2025-07-17",63600,63675,51825,58800,-3.69,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2307,"change":1796,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2307},"2025-07-16",45000,64170,36.12,171,{"date":2372,"open":2234,"high":2373,"low":2374,"close":2375,"change":1284,"percent_change":2376,"volume":1676,"transactions":9,"vwap":2375},"2025-07-15",46500,42900,44850,6.79,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2240,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2240},"2025-07-14",47100,51525,40200,4200,11.11,463,{"date":2386,"open":2187,"high":2222,"low":2168,"close":2130,"change":2387,"percent_change":1069,"volume":1191,"transactions":9,"vwap":2130},"2025-07-11",6300,{"date":2389,"open":2058,"high":2085,"low":1979,"close":25,"change":2390,"percent_change":870,"volume":1490,"transactions":9,"vwap":25},"2025-07-10",1500,{"date":2392,"open":2187,"high":2102,"low":2051,"close":2051,"change":2028,"percent_change":2393,"volume":1221,"transactions":9,"vwap":2051},"2025-07-09",-5.21,{"date":2395,"open":2057,"high":2396,"low":2040,"close":2178,"change":2397,"percent_change":2398,"volume":1169,"transactions":9,"vwap":2178},"2025-07-08",32025,3300,11.64,{"date":2400,"open":2057,"high":2057,"low":2401,"close":2046,"change":2218,"percent_change":2402,"volume":1934,"transactions":9,"vwap":2046},"2025-07-07",27750,1.61,{"date":2404,"open":2405,"high":2080,"low":2406,"close":2010,"change":1993,"percent_change":2407,"volume":2224,"transactions":9,"vwap":2010},"2025-07-03",27000,26760,2.76,{"date":2409,"open":2405,"high":2046,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1047,"transactions":9,"vwap":2411},"2025-07-02",26700,27150,-225,-0.82,{"date":2415,"open":2416,"high":2417,"low":1978,"close":2418,"change":2419,"percent_change":2420,"volume":2319,"transactions":9,"vwap":2418},"2025-07-01",28200,28890,27375,-1425,-4.95,{"date":2422,"open":2047,"high":2041,"low":2423,"close":2047,"change":1422,"percent_change":244,"volume":2424,"transactions":9,"vwap":2047},"2025-06-30",25800,91,{"date":2426,"open":2427,"high":2108,"low":2040,"close":2428,"change":1866,"percent_change":2429,"volume":1221,"transactions":9,"vwap":2428},"2025-06-27",31050,29100,-7.18,{"date":2431,"open":2104,"high":2104,"low":2427,"close":2108,"change":2229,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2108},"2025-06-26",-9.52,63,{"date":2435,"open":2091,"high":2207,"low":2436,"close":2156,"change":2437,"percent_change":2438,"volume":1134,"transactions":9,"vwap":2156},"2025-06-25",32145,3000,9.48,{"date":2440,"open":2104,"high":2181,"low":2108,"close":2178,"change":28,"percent_change":28,"volume":1202,"transactions":9,"vwap":2178},"2025-06-24",{"date":2442,"open":2443,"high":2114,"low":2108,"close":2178,"change":2277,"percent_change":2444,"volume":1176,"transactions":9,"vwap":2178},"2025-06-23",34875,-6.22,{"date":2446,"open":2102,"high":2119,"low":2447,"close":2104,"change":1284,"percent_change":2448,"volume":1195,"transactions":9,"vwap":2104},"2025-06-20",30900,9.22,{"date":2450,"open":2115,"high":2213,"low":2066,"close":2447,"change":28,"percent_change":28,"volume":1385,"transactions":9,"vwap":2447},"2025-06-18",{"date":2452,"open":1979,"high":2217,"low":2405,"close":2447,"change":1812,"percent_change":1933,"volume":1290,"transactions":9,"vwap":2447},"2025-06-17",{"date":2454,"open":2097,"high":2148,"low":2051,"close":2108,"change":2455,"percent_change":2456,"volume":1263,"transactions":9,"vwap":2108},"2025-06-16",-3750,-10.68,{"date":2458,"open":2097,"high":2216,"low":2092,"close":2097,"change":1434,"percent_change":2459,"volume":1982,"transactions":9,"vwap":2097},"2025-06-13",6.85,{"date":2461,"open":2462,"high":2276,"low":2197,"close":2091,"change":1376,"percent_change":2109,"volume":2319,"transactions":9,"vwap":2091},"2025-06-12",33450,{"date":2464,"open":2091,"high":2104,"low":25,"close":2115,"change":1827,"percent_change":2465,"volume":1910,"transactions":9,"vwap":2115},"2025-06-11",0.46,{"date":2467,"open":2115,"high":2104,"low":2098,"close":2091,"change":28,"percent_change":28,"volume":870,"transactions":9,"vwap":2091},"2025-06-10",{"date":2469,"open":2115,"high":2107,"low":2098,"close":2091,"change":1422,"percent_change":2470,"volume":1038,"transactions":9,"vwap":2091},"2025-06-09",-0.9,{"date":2472,"open":2139,"high":2097,"low":2102,"close":2176,"change":1917,"percent_change":2473,"volume":1910,"transactions":9,"vwap":2176},"2025-06-06",-3.07,{"date":2475,"open":2115,"high":2177,"low":2098,"close":2119,"change":1383,"percent_change":2476,"volume":1919,"transactions":9,"vwap":2119},"2025-06-05",4.11,{"date":2478,"open":2187,"high":2107,"low":2187,"close":2091,"change":1376,"percent_change":2109,"volume":1038,"transactions":9,"vwap":2091},"2025-06-04",{"date":2480,"open":2098,"high":2462,"low":2447,"close":2115,"change":1376,"percent_change":2109,"volume":1910,"transactions":9,"vwap":2115},"2025-06-03",{"date":2482,"open":2462,"high":2483,"low":2187,"close":2176,"change":1877,"percent_change":2484,"volume":890,"transactions":9,"vwap":2176},"2025-06-02",34410,-1.78,{"date":2486,"open":2177,"high":2192,"low":2113,"close":2104,"change":2069,"percent_change":2487,"volume":2231,"transactions":9,"vwap":2104},"2025-05-30",-3.43,{"date":2489,"open":2206,"high":2206,"low":2104,"close":2139,"change":2223,"percent_change":2490,"volume":897,"transactions":9,"vwap":2139},"2025-05-29",-5.28,{"date":2492,"open":2138,"high":2131,"low":2493,"close":2494,"change":1376,"percent_change":2495,"volume":870,"transactions":9,"vwap":2494},"2025-05-28",36195,36900,-0.4,{"date":2497,"open":2156,"high":2213,"low":2156,"close":2216,"change":1498,"percent_change":2498,"volume":1862,"transactions":9,"vwap":2216},"2025-05-27",7.39,{"date":2500,"open":2139,"high":2494,"low":2176,"close":2177,"change":2028,"percent_change":2501,"volume":1702,"transactions":9,"vwap":2177},"2025-05-23",-4.56,{"date":2503,"open":2124,"high":2138,"low":2096,"close":2124,"change":1812,"percent_change":2032,"volume":66,"transactions":9,"vwap":2124},"2025-05-22",{"date":2505,"open":2206,"high":2130,"low":2114,"close":2506,"change":2507,"percent_change":1820,"volume":897,"transactions":9,"vwap":2506},"2025-05-21",36600,-1725,{"date":2509,"open":2206,"high":2217,"low":2137,"close":2510,"change":1853,"percent_change":917,"volume":1910,"transactions":9,"vwap":2510},"2025-05-20",38325,{"date":2512,"open":2130,"high":2513,"low":2133,"close":2201,"change":1790,"percent_change":2514,"volume":1083,"transactions":9,"vwap":2201},"2025-05-19",39330,-6.06,{"date":2516,"open":2222,"high":2381,"low":2201,"close":2517,"change":1827,"percent_change":146,"volume":66,"transactions":9,"vwap":2517},"2025-05-16",39600,{"date":2519,"open":2150,"high":2520,"low":2494,"close":2521,"change":1812,"percent_change":2522,"volume":1702,"transactions":9,"vwap":2521},"2025-05-15",39975,39450,-1.13,{"date":2524,"open":2213,"high":2525,"low":2182,"close":2525,"change":1988,"percent_change":2526,"volume":66,"transactions":9,"vwap":2525},"2025-05-14",39900,2.31,{"date":2528,"open":2525,"high":2281,"low":2529,"close":2222,"change":2126,"percent_change":2530,"volume":1862,"transactions":9,"vwap":2222},"2025-05-13",36720,-3.7,{"date":2532,"open":2521,"high":2248,"low":2201,"close":2262,"change":1841,"percent_change":406,"volume":2533,"transactions":9,"vwap":2262},"2025-05-12",32,{"date":2535,"open":2261,"high":2536,"low":2124,"close":2381,"change":1422,"percent_change":2537,"volume":1702,"transactions":9,"vwap":2381},"2025-05-09",40485,-0.74,{"date":2539,"open":2540,"high":2541,"low":2143,"close":2262,"change":1827,"percent_change":2542,"volume":2231,"transactions":9,"vwap":2262},"2025-05-08",41250,41730,0.37,{"date":2544,"open":2261,"high":2540,"low":2545,"close":2546,"change":1827,"percent_change":2542,"volume":1047,"transactions":9,"vwap":2546},"2025-05-07",39435,40350,{"date":2548,"open":2262,"high":2281,"low":2549,"close":2381,"change":1735,"percent_change":2550,"volume":1163,"transactions":9,"vwap":2381},"2025-05-06",36225,-2.19,{"date":2552,"open":2553,"high":2554,"low":2521,"close":2248,"change":2069,"percent_change":1896,"volume":2110,"transactions":9,"vwap":2248},"2025-05-05",42525,46650,{"date":2556,"open":2557,"high":2558,"low":2261,"close":2236,"change":1790,"percent_change":755,"volume":1656,"transactions":9,"vwap":2236},"2025-05-02",46275,47550,{"date":2560,"open":2207,"high":2561,"low":2192,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-01",45150,44700,9300,26.27,57,{"date":2567,"open":2133,"high":2275,"low":2085,"close":2276,"change":1812,"percent_change":2568,"volume":870,"transactions":9,"vwap":2276},"2025-04-30",-1.26,{"date":2570,"open":2213,"high":2213,"low":2107,"close":2148,"change":1812,"percent_change":2571,"volume":897,"transactions":9,"vwap":2148},"2025-04-29",-1.24,{"date":2573,"open":2213,"high":2213,"low":2114,"close":2207,"change":2277,"percent_change":2574,"volume":2231,"transactions":9,"vwap":2207},"2025-04-28",-5.47,{"date":2576,"open":2138,"high":2546,"low":2137,"close":2150,"change":1743,"percent_change":2577,"volume":1038,"transactions":9,"vwap":2150},"2025-04-25",-0.97,{"date":2579,"open":2580,"high":2581,"low":2138,"close":2582,"change":1860,"percent_change":2350,"volume":1862,"transactions":9,"vwap":2582},"2025-04-24",39300,41025,38775,{"date":2584,"open":2585,"high":2260,"low":2580,"close":2525,"change":1917,"percent_change":2586,"volume":897,"transactions":9,"vwap":2525},"2025-04-23",41700,-2.56,{"date":179,"open":2540,"high":2588,"low":2261,"close":2281,"change":1422,"percent_change":2589,"volume":265,"transactions":9,"vwap":2281},41850,-0.73]