[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSAI":3,"homepage-market-summary":29,"stock-historical-MSAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSAI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MultiSensor AI Holdings, Inc. Common Stock","Nasdaq",null,"OPTICAL INSTRUMENTS & LENSES","MultiSensor AI Holdings Inc builds and deploys integrated condition monitoring and early threat detection solutions through a unified edge-to-cloud software architecture, delivering AI-powered connected intelligence and analytics for asset reliability and performance. The Company's platform integrates multiple sensing modalities such as thermal, visual, and vibration to detect mechanical, electrical, and other modes of asset failure, enabling organizations operating high-throughput, automation-rich, and power-dense facilities to protect uptime, enhance safety, and extend the useful life of their critical assets.","21","Houston, TX",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.55,4.715,4.6,-0.05,-1.09,5375.40954,301,4.6663,96,4.4,165695.86435214343,0.2,1226,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},114889,41934458.952388,-86.21,"2025-04-24",[182,183,191,201,209,220,227,238,248,259,268,277,286,295,305,314,321,330,338,347,354,364,371,379,389,400,411,421,430,437,447,456,465,475,485,495,504,513,524,533,541,549,559,568,575,584,594,603,612,619,626,635,641,651,657,666,673,678,684,691,698,704,708,712,716,722,730,737,744,751,757,763,769,774,779,785,793,798,804,810,815,824,828,833,838,844,849,855,860,867,874,881,890,899,905,912,917,923,930,936,942,949,957,964,971,977,985,991,999,1007,1014,1019,1023,1027,1033,1038,1044,1051,1056,1061,1067,1072,1077,1083,1091,1097,1105,1114,1121,1129,1135,1142,1150,1155,1164,1170,1177,1185,1192,1199,1206,1212,1219,1227,1234,1241,1250,1255,1262,1268,1273,1278,1284,1289,1295,1299,1303,1309,1315,1320,1324,1328,1331,1334,1338,1344,1349,1354,1360,1364,1369,1373,1379,1384,1389,1394,1401,1408,1415,1420,1424,1428,1432,1436,1441,1445,1453,1458,1466,1471,1477,1482,1488,1496,1504,1512,1521,1529,1536,1543,1549,1556,1563,1571,1580,1588,1595,1603,1612,1618,1625,1631,1638,1645,1652,1660,1667,1675,1682,1691,1699,1708,1716,1725,1734,1741,1748,1757,1765,1771,1778,1786,1794,1801,1809,1815,1824,1832,1840,1848,1854,1860,1868,1874,1881,1886,1893,1899,1906,1912,1918,1921,1925,1930,1935,1941,1945,1952,1958,1963,1970,1976,1983,1988,1993,1998,2002,2008,2013,2018,2022,2026,2031,2037,2041,2044,2048,2055,2059,2066,2072,2076,2082,2086,2091,2098,2101,2106,2111,2117,2122,2126,2134,2137,2141,2146,2150,2155,2161,2165,2171,2178,2184,2189,2194,2199,2205,2212,2217,2223,2230,2236,2240,2244,2250,2255,2262,2266,2270,2276,2282,2288,2294,2300,2306,2312,2317,2323,2327,2331,2337,2341,2345,2348,2352,2357,2361,2366,2372,2379,2383,2388,2393,2397,2403,2410,2413,2417,2421,2426,2432,2437,2444,2447,2451,2457,2462,2467,2471,2477,2481,2485,2491,2495,2501],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",4.75,-0.105,-2.23,5074.5825,267,4.6564,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":19,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",4.71,4.76,4.685,4.705,-1.05,9901.5515,266,4.7127,{"date":202,"open":200,"high":203,"low":204,"close":203,"change":186,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",4.755,4.6501,-2.16,2161.252369,275,4.7564,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",4.8,5.37,4.671,4.86,0.11,2.32,11774.1275,527,4.9523,{"date":221,"open":18,"high":222,"low":18,"close":185,"change":223,"percent_change":141,"volume":224,"transactions":225,"vwap":226},"2026-09-29",4.9077,0.05,2291.22405,263,4.7705,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",4.74,4.87,4.6301,4.7,-0.125,-2.59,3737.7235,139,4.761,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",4.79,4.89,4.825,-0.04,-0.82,1374.0985,113,4.7946,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",4.81,4.9499,4.62,4.865,0.0438,0.91,11992.7735,256,4.7832,{"date":260,"open":261,"high":242,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",4.7268,4.8212,-0.1087,-2.2,2035.181797,375,4.8071,{"date":269,"open":270,"high":271,"low":231,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",4.735,4.9299,0.1099,2.28,7930.3985,384,4.826,{"date":278,"open":279,"high":280,"low":185,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":242},"2026-09-21",4.84,4.9479,4.82,0.1,2.12,3192.2335,259,{"date":287,"open":232,"high":288,"low":232,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",4.85,4.72,-0.01,-0.21,9034.6165,239,4.7309,{"date":296,"open":193,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",4.9695,4.65,4.73,0.07,1.5,10134.0255,191,4.7485,{"date":306,"open":211,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",4.808,4.66,-0.055,-1.17,5549.7735,203,4.7431,{"date":315,"open":203,"high":203,"low":17,"close":17,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",-0.175,-3.58,2026.290722,98,4.7282,{"date":322,"open":323,"high":324,"low":323,"close":241,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",4.88,4.9999,0.08,1.66,7090.255446,358,4.9212,{"date":331,"open":232,"high":332,"low":232,"close":250,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",4.939,0.15,3.22,10203.7085,351,4.8105,{"date":339,"open":340,"high":341,"low":308,"close":308,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",4.775,4.91,-0.09,-1.89,13705.7765,395,4.8069,{"date":348,"open":349,"high":349,"low":232,"close":185,"change":291,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",4.95,-4.23,18855.1276,305,4.8202,{"date":355,"open":241,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",5.01,4.83,4.96,0.09,1.85,17177.833941,319,4.9478,{"date":365,"open":240,"high":366,"low":240,"close":230,"change":325,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",5.03,1.67,7270.977773,217,4.9321,{"date":372,"open":373,"high":373,"low":194,"close":240,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",5.215,-0.26,-5.15,35249.655759,334,4.919,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",5.105,5.3853,5.05,-0.0399,-0.78,11934.042779,289,5.205,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",5.14,5.19,5.0001,5.0899,-0.1201,-2.31,9633.7735,231,5.099,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",5.22,5.2937,5.185,5.21,-0.16,-2.98,4014.5735,285,5.2205,{"date":412,"open":413,"high":414,"low":415,"close":212,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",5.45,5.52,5.3,-0.06,-1.1,16613.80024,312,5.3775,{"date":422,"open":423,"high":413,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",5.27,5.43,-0.02,-0.37,19353.5305,283,5.3582,{"date":431,"open":432,"high":413,"low":432,"close":413,"change":81,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",5.26,2.64,8793.907889,344,5.3284,{"date":438,"open":439,"high":440,"low":432,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",5.5,5.68,5.31,0.03,0.57,31681.284923,484,5.4108,{"date":448,"open":449,"high":449,"low":423,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",5.71,5.28,-0.42,-7.37,24735.871071,425,5.4389,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":416,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",5.55,5.82,5.7,-1.04,10962.092982,172,5.6897,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",5.41,6.1,5.76,0.33,6.08,38889.480826,512,5.7547,{"date":476,"open":477,"high":478,"low":479,"close":424,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",5.445,5.7121,5.309,-0.2,-3.55,18179.587145,324,5.5725,{"date":486,"open":487,"high":488,"low":432,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",5.4,5.732,5.63,0.21,3.87,40487.367535,297,5.5128,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":27,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",5.16,5.5772,5.42,3.83,16321.223555,377,5.3146,{"date":505,"open":506,"high":506,"low":507,"close":402,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",5.99,5.1801,-0.55,-9.53,39692.517083,435,5.4941,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",5.48,6.02,5.455,5.77,0.19,3.41,74346.68548,633,5.852,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":428,"vwap":532},"2026-08-12",5.405,5.58,5.2462,0.23,4.3,10935.107173,5.4828,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",5.5599,5.35,0,12725.781863,205,5.4324,{"date":542,"open":543,"high":458,"low":544,"close":536,"change":442,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",5.392,5.33,0.56,14494.229079,238,5.3768,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":490,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",5.275,5.5826,5.18,5.32,4.11,44030.144707,471,5.3523,{"date":560,"open":388,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",5.427,5.11,-0.15,-2.85,11264.7735,303,5.2747,{"date":569,"open":570,"high":439,"low":432,"close":432,"change":111,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",5.38,-3.13,9067.999648,273,5.3699,{"date":576,"open":577,"high":578,"low":366,"close":424,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",5.2,5.7313,0.35,6.89,38380.70391,665,5.448,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",4.77,5.165,5.08,0.3308,6.97,10453.508079,290,5.0656,{"date":595,"open":241,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",5.015,4.7492,-0.0408,-0.85,13263.812953,292,4.908,{"date":604,"open":605,"high":240,"low":606,"close":240,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",4.54,4.52,0.27,5.97,12850.174897,194,4.6676,{"date":613,"open":185,"high":340,"low":614,"close":606,"change":615,"percent_change":616,"volume":617,"transactions":199,"vwap":618},"2026-07-29",4.45,-0.35,-7.19,38960.472458,4.7116,{"date":620,"open":323,"high":621,"low":622,"close":230,"change":359,"percent_change":623,"volume":624,"transactions":566,"vwap":625},"2026-07-28",5.0699,4.63,1.88,12822.7738,4.8141,{"date":627,"open":288,"high":628,"low":629,"close":630,"change":416,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",5,4.64,4.78,-1.24,15072.730943,339,4.7713,{"date":636,"open":628,"high":562,"low":279,"close":279,"change":374,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",-5.1,11665.182573,371,5.012,{"date":642,"open":643,"high":450,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",5.15,4.757,5.1,-0.12,-2.3,17645.8912,731,5.036,{"date":652,"open":497,"high":536,"low":497,"close":402,"change":563,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",-2.79,14189.2662,170,5.2105,{"date":658,"open":659,"high":660,"low":661,"close":212,"change":81,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",5.417,5.44,5.335,2.68,12321.2916,306,5.2994,{"date":667,"open":415,"high":415,"low":391,"close":668,"change":342,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",5.23,-1.69,7235.7703,368,5.2478,{"date":674,"open":432,"high":659,"low":675,"close":554,"change":342,"percent_change":676,"volume":677,"transactions":9,"vwap":554},"2026-07-17",5.131,-1.66,25900,{"date":679,"open":439,"high":680,"low":544,"close":467,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":467},"2026-07-16",5.75,-0.08,-1.46,15500,{"date":685,"open":660,"high":489,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-15",5.25,5.49,0.02,0.37,54900,{"date":692,"open":577,"high":693,"low":628,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-14",5.66,5.47,0.42,8.32,35300,{"date":699,"open":700,"high":553,"low":628,"close":383,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":383},"2026-07-13",5.146,-0.19,-3.63,11900,{"date":705,"open":497,"high":423,"low":645,"close":706,"change":442,"percent_change":37,"volume":707,"transactions":9,"vwap":706},"2026-07-10",5.24,15400,{"date":709,"open":391,"high":710,"low":391,"close":405,"change":537,"percent_change":537,"volume":711,"transactions":9,"vwap":405},"2026-07-09",5.315,9900,{"date":713,"open":423,"high":415,"low":383,"close":405,"change":646,"percent_change":714,"volume":715,"transactions":9,"vwap":405},"2026-07-08",-2.25,14900,{"date":717,"open":718,"high":718,"low":356,"close":544,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":544},"2026-07-07",5.65,-0.27,-4.82,24000,{"date":723,"open":643,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",5.658,4.98,5.6,0.515,10.13,81800,{"date":731,"open":732,"high":732,"low":366,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",5.39,5.085,-0.245,-4.6,23500,{"date":738,"open":739,"high":687,"low":740,"close":544,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":544},"2026-07-01",5.242,5.128,0.12,2.3,14300,{"date":745,"open":746,"high":536,"low":747,"close":405,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":405},"2026-06-30",5.181,4.92,-0.14,-2.62,14700,{"date":752,"open":753,"high":732,"low":754,"close":536,"change":579,"percent_change":755,"volume":756,"transactions":9,"vwap":536},"2026-06-29",5.06,4.883,7,27400,{"date":758,"open":643,"high":415,"low":759,"close":628,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":628},"2026-06-26",4.895,-0.25,-4.76,187800,{"date":764,"open":732,"high":765,"low":405,"close":686,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":686},"2026-06-25",5.635,-0.18,-3.31,18100,{"date":770,"open":771,"high":772,"low":577,"close":424,"change":290,"percent_change":766,"volume":773,"transactions":9,"vwap":424},"2026-06-24",5.432,5.62,30900,{"date":775,"open":694,"high":458,"low":212,"close":660,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":660},"2026-06-23",-0.22,-3.89,34800,{"date":780,"open":781,"high":782,"low":527,"close":693,"change":374,"percent_change":783,"volume":784,"transactions":9,"vwap":693},"2026-06-22",5.73,5.79,-4.39,28500,{"date":786,"open":787,"high":516,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",5.69,5.385,5.92,0.3,5.34,108100,{"date":794,"open":772,"high":795,"low":527,"close":772,"change":111,"percent_change":796,"volume":797,"transactions":9,"vwap":772},"2026-06-17",5.758,-2.94,28800,{"date":799,"open":800,"high":801,"low":458,"close":782,"change":151,"percent_change":802,"volume":803,"transactions":9,"vwap":782},"2026-06-16",5.74,5.9,0.7,33000,{"date":805,"open":806,"high":807,"low":806,"close":680,"change":607,"percent_change":808,"volume":809,"transactions":9,"vwap":680},"2026-06-15",5.56,5.95,4.93,91100,{"date":811,"open":440,"high":469,"low":423,"close":515,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":515},"2026-06-12",-0.3,-5.19,78900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",5.29,5.785,5.049,5.78,0.43,8.04,90900,{"date":825,"open":230,"high":536,"low":281,"close":536,"change":695,"percent_change":826,"volume":827,"transactions":9,"vwap":536},"2026-06-10",8.52,129600,{"date":829,"open":194,"high":628,"low":25,"close":808,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":808},"2026-06-09",0.16,3.35,162000,{"date":834,"open":289,"high":588,"low":193,"close":586,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":586},"2026-06-08",0.06,1.27,143000,{"date":839,"open":423,"high":423,"low":840,"close":193,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":193},"2026-06-05",4.46,-0.7,-12.94,264100,{"date":845,"open":487,"high":458,"low":846,"close":467,"change":701,"percent_change":847,"volume":848,"transactions":9,"vwap":467},"2026-06-04",4.9,-3.39,612900,{"date":850,"open":851,"high":852,"low":450,"close":726,"change":333,"percent_change":853,"volume":854,"transactions":9,"vwap":726},"2026-06-03",6.76,7.94,2.75,13943900,{"date":856,"open":458,"high":857,"low":424,"close":413,"change":243,"percent_change":858,"volume":859,"transactions":9,"vwap":413},"2026-06-02",5.937,-0.73,29300,{"date":861,"open":862,"high":863,"low":526,"close":687,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":687},"2026-06-01",6.01,6.03,-0.32,-5.51,53100,{"date":868,"open":869,"high":870,"low":782,"close":871,"change":776,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-29",6.04,6.17,5.81,-3.65,42100,{"date":875,"open":876,"high":877,"low":878,"close":863,"change":701,"percent_change":879,"volume":880,"transactions":9,"vwap":863},"2026-05-28",6.18,6.44,5.86,-3.05,36400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-27",6.25,6.449,6.16,6.22,-0.23,-3.57,18800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-26",6.27,6.829,6.12,6.45,0.18,2.87,82200,{"date":900,"open":901,"high":902,"low":901,"close":892,"change":821,"percent_change":903,"volume":904,"transactions":9,"vwap":892},"2026-05-22",5.745,6.39,7.36,57600,{"date":906,"open":413,"high":907,"low":413,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-21",5.985,5.84,0.31,5.61,22300,{"date":913,"open":413,"high":914,"low":413,"close":915,"change":442,"percent_change":158,"volume":916,"transactions":9,"vwap":915},"2026-05-20",5.967,5.53,11300,{"date":918,"open":919,"high":919,"low":515,"close":439,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":439},"2026-05-19",5.67,-0.225,-3.93,26700,{"date":924,"open":925,"high":926,"low":726,"close":927,"change":928,"percent_change":385,"volume":929,"transactions":9,"vwap":927},"2026-05-18",5.83,5.87,5.725,-0.045,9300,{"date":931,"open":468,"high":468,"low":932,"close":518,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":518},"2026-05-15",5.651,-0.5,-7.97,40600,{"date":937,"open":938,"high":892,"low":489,"close":892,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":892},"2026-05-14",5.89,0.44,7.55,67600,{"date":943,"open":944,"high":945,"low":946,"close":925,"change":519,"percent_change":947,"volume":948,"transactions":9,"vwap":925},"2026-05-13",6.06,6.249,5.8,3.37,68100,{"date":950,"open":878,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-12",5.968,5.59,5.64,-0.36,-6,43500,{"date":958,"open":801,"high":959,"low":800,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-11",6.26,6,0.055,0.93,33100,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":662,"volume":970,"transactions":9,"vwap":968},"2026-05-08",6.05,5.85,5.945,0.155,21200,{"date":972,"open":870,"high":973,"low":439,"close":782,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":782},"2026-05-07",6.35,-0.4,-6.46,64200,{"date":978,"open":979,"high":980,"low":869,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-06",6.33,6.57,6.19,-0.11,-1.75,21900,{"date":986,"open":987,"high":987,"low":960,"close":988,"change":748,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-05",6.567,6.3,-2.17,25400,{"date":992,"open":993,"high":994,"low":995,"close":877,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":877},"2026-05-04",6.53,6.785,6.28,-0.03,-0.46,34700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":342,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-01",6.78,7.2,6.31,6.47,-1.37,77600,{"date":1008,"open":516,"high":1009,"low":960,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",6.82,6.56,0.61,10.25,98700,{"date":1015,"open":1016,"high":980,"low":424,"close":807,"change":101,"percent_change":1017,"volume":1018,"transactions":9,"vwap":807},"2026-04-29",5.54,9.78,92800,{"date":1020,"open":570,"high":515,"low":415,"close":499,"change":982,"percent_change":1021,"volume":1022,"transactions":9,"vwap":499},"2026-04-28",-1.99,27900,{"date":1024,"open":660,"high":458,"low":791,"close":915,"change":996,"percent_change":1025,"volume":1026,"transactions":9,"vwap":915},"2026-04-27",-0.54,32600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":806,"change":290,"percent_change":766,"volume":1032,"transactions":9,"vwap":806},"2026-04-24",5.57,5.657,5.485,22800,{"date":1034,"open":876,"high":876,"low":487,"close":1029,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1029},"2026-04-23",-0.67,-10.74,61600,{"date":1039,"open":988,"high":988,"low":1040,"close":1041,"change":223,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-22",6.073,6.24,0.81,21300,{"date":1045,"open":1046,"high":1047,"low":608,"close":981,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":981},"2026-04-21",6.69,6.74,-0.43,-6.5,41000,{"date":1052,"open":892,"high":1053,"low":468,"close":1053,"change":1054,"percent_change":680,"volume":1055,"transactions":9,"vwap":1053},"2026-04-20",6.62,0.36,44800,{"date":1057,"open":966,"high":1058,"low":862,"close":959,"change":1059,"percent_change":732,"volume":1060,"transactions":9,"vwap":959},"2026-04-17",6.7,0.32,88100,{"date":1062,"open":966,"high":1063,"low":1064,"close":1065,"change":406,"percent_change":749,"volume":1066,"transactions":9,"vwap":1065},"2026-04-16",6.254,5.696,5.94,57400,{"date":1068,"open":801,"high":1069,"low":926,"close":468,"change":106,"percent_change":1070,"volume":1071,"transactions":9,"vwap":468},"2026-04-15",6.34,4.1,122600,{"date":1073,"open":885,"high":1074,"low":518,"close":878,"change":776,"percent_change":1075,"volume":1076,"transactions":9,"vwap":878},"2026-04-14",6.635,-3.62,65900,{"date":1078,"open":1029,"high":1079,"low":1080,"close":471,"change":325,"percent_change":1081,"volume":1082,"transactions":9,"vwap":471},"2026-04-13",6.248,4.99,1.33,110800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":960,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":960},"2026-04-10",6.72,6.96,5.96,-0.68,-10.18,54450,{"date":1092,"open":1093,"high":1086,"low":1041,"close":1094,"change":325,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-09",6.64,6.68,1.21,83763,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",8,9.04,6.6,-2.8,-29.79,158863,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-07",10.32,10.36,9.08,9.4,-0.64,-6.37,19000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":939,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-06",10,11.16,10.04,4.58,23613,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":781,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",8.88,10.56,8.8,9.6,0.52,24400,{"date":1130,"open":1131,"high":1116,"low":1132,"close":1109,"change":406,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1109},"2026-04-01",9.96,9,-1.73,18600,{"date":1136,"open":1137,"high":1126,"low":696,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-31",8.4,9.24,1.04,12.68,17943,{"date":1143,"open":1144,"high":1110,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-30",8.92,7.88,8.2,-0.6,-6.82,22045,{"date":1151,"open":1100,"high":1152,"low":1125,"close":1125,"change":974,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1125},"2026-03-27",9.28,-4.35,15848,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",9.48,10.2,8.48,9.2,-0.28,-2.95,28610,{"date":1165,"open":1166,"high":1167,"low":1160,"close":1157,"change":1161,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-03-25",9.52,9.76,-2.87,20298,{"date":1171,"open":1172,"high":1173,"low":1110,"close":1167,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1167},"2026-03-24",10.68,10.8,-0.96,-8.96,24505,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",9.88,11.2,10.72,0.96,9.84,22633,{"date":1186,"open":1187,"high":1188,"low":1126,"close":1167,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1167},"2026-03-20",11.04,11.6,-1.84,-15.86,46405,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1188,"change":646,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1188},"2026-03-19",11.44,11.92,11.12,-1.02,45698,{"date":1200,"open":1195,"high":1201,"low":1202,"close":1203,"change":646,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-18",12,11.28,11.72,-1.01,30283,{"date":1207,"open":1201,"high":1201,"low":1208,"close":1209,"change":1054,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-17",11.48,11.84,3.14,18618,{"date":1213,"open":1214,"high":1215,"low":1180,"close":1208,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1208},"2026-03-16",12.8,12.84,-2.52,-18,86698,{"date":1220,"open":1221,"high":1222,"low":1201,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-13",12.2,15.4,14,1.92,15.89,147728,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":830,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",11.8,12.64,12.08,1.34,15728,{"date":1235,"open":1201,"high":1236,"low":1237,"close":1195,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1195},"2026-03-11",12.4,11.76,-0.24,-1.97,10185,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-10",12.44,12.6,11.88,12.16,-0.52,-4.1,15463,{"date":1251,"open":1201,"high":1214,"low":1252,"close":1140,"change":1253,"percent_change":919,"volume":1254,"transactions":9,"vwap":1140},"2026-03-09",11.68,0.68,27393,{"date":1256,"open":1195,"high":1257,"low":1258,"close":1201,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1201},"2026-03-06",12.48,11.32,0.28,2.39,22978,{"date":1263,"open":1195,"high":1264,"low":1265,"close":1203,"change":480,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1203},"2026-03-05",12.36,11.64,-1.68,10435,{"date":1269,"open":1270,"high":1215,"low":1270,"close":1195,"change":1271,"percent_change":415,"volume":1272,"transactions":9,"vwap":1195},"2026-03-04",11.36,0.6,30090,{"date":1274,"open":1245,"high":1236,"low":1180,"close":1258,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1258},"2026-03-03",-1.08,-8.71,28870,{"date":1279,"open":1180,"high":1280,"low":1180,"close":1236,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1236},"2026-03-02",12.56,1.12,9.93,29440,{"date":1285,"open":1188,"high":1237,"low":1286,"close":1202,"change":864,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1202},"2026-02-27",11.24,-2.76,5233,{"date":1290,"open":1291,"high":1292,"low":1270,"close":1188,"change":406,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1188},"2026-02-26",11.4,11.96,-1.36,17570,{"date":1296,"open":1188,"high":1231,"low":1291,"close":1237,"change":830,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1237},"2026-02-25",1.38,18543,{"date":1300,"open":1286,"high":1229,"low":1286,"close":1188,"change":741,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1188},"2026-02-24",1.05,4928,{"date":1304,"open":1201,"high":1305,"low":1180,"close":1208,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1208},"2026-02-23",12.28,-0.56,-4.65,11678,{"date":1310,"open":1236,"high":1311,"low":1201,"close":1312,"change":1247,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-20",13.2,12.04,-4.14,13978,{"date":1316,"open":1317,"high":1317,"low":1201,"close":1280,"change":480,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1280},"2026-02-19",12.76,-1.57,11443,{"date":1321,"open":1221,"high":1317,"low":1195,"close":1317,"change":1322,"percent_change":1046,"volume":1323,"transactions":9,"vwap":1317},"2026-02-18",0.8,18310,{"date":1325,"open":1188,"high":1231,"low":1326,"close":1292,"change":1127,"percent_change":16,"volume":1327,"transactions":9,"vwap":1292},"2026-02-17",11.52,15485,{"date":1329,"open":1229,"high":1246,"low":1194,"close":1194,"change":537,"percent_change":537,"volume":1330,"transactions":9,"vwap":1194},"2026-02-13",10118,{"date":1332,"open":1236,"high":1236,"low":1194,"close":1194,"change":1174,"percent_change":1333,"volume":1294,"transactions":9,"vwap":1194},"2026-02-12",-7.74,{"date":1335,"open":1236,"high":1317,"low":1188,"close":1236,"change":480,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1236},"2026-02-11",-1.59,17213,{"date":1339,"open":1230,"high":1340,"low":1341,"close":1244,"change":325,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1244},"2026-02-10",13.16,12.52,0.64,6565,{"date":1345,"open":1237,"high":1346,"low":1237,"close":1341,"change":45,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1341},"2026-02-09",13.36,3.99,26215,{"date":1350,"open":1194,"high":1351,"low":1180,"close":1312,"change":1281,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1312},"2026-02-06",12.72,10.26,44415,{"date":1355,"open":1203,"high":1195,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-05",10.92,-0.92,-7.77,24423,{"date":1361,"open":1195,"high":1221,"low":1362,"close":1209,"change":1238,"percent_change":1021,"volume":1363,"transactions":9,"vwap":1209},"2026-02-04",10.88,20308,{"date":1365,"open":1280,"high":1351,"low":1195,"close":1231,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1231},"2026-02-03",-0.48,-3.82,16593,{"date":1370,"open":1203,"high":1317,"low":1194,"close":1280,"change":174,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1280},"2026-02-02",8.65,24863,{"date":1374,"open":1292,"high":1375,"low":1376,"close":1376,"change":1238,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-30",12.32,11.56,-2.03,21978,{"date":1380,"open":1280,"high":1214,"low":1188,"close":1229,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1229},"2026-01-29",-1,-7.81,48230,{"date":1385,"open":1140,"high":1386,"low":1246,"close":1214,"change":741,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1214},"2026-01-28",13.6,0.95,61228,{"date":1390,"open":1215,"high":1391,"low":1201,"close":1140,"change":243,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1140},"2026-01-27",13,-0.31,42138,{"date":1395,"open":1396,"high":1397,"low":1231,"close":1351,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1351},"2026-01-26",14.16,14.6,-0.8,-5.92,241850,{"date":1402,"open":1403,"high":1404,"low":1340,"close":1405,"change":1147,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-23",14.4,14.8,13.52,-4.25,48118,{"date":1409,"open":1214,"high":1410,"low":1341,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-22",15.6,14.12,1.68,13.5,92313,{"date":1416,"open":1291,"high":1214,"low":1291,"close":1243,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1243},"2026-01-21",1.08,9.51,48518,{"date":1421,"open":1237,"high":1195,"low":1362,"close":1270,"change":974,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1270},"2026-01-20",-3.4,32045,{"date":1425,"open":1375,"high":1243,"low":1203,"close":1237,"change":1161,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1237},"2026-01-16",-2.33,21333,{"date":1429,"open":1236,"high":1214,"low":1201,"close":1312,"change":406,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1312},"2026-01-15",-1.31,20135,{"date":1433,"open":1317,"high":1434,"low":1173,"close":1221,"change":954,"percent_change":1168,"volume":1435,"transactions":9,"vwap":1221},"2026-01-14",13.12,42590,{"date":1437,"open":1438,"high":1438,"low":1375,"close":1280,"change":1111,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1280},"2026-01-13",13.4,-4.85,48290,{"date":1442,"open":1403,"high":1403,"low":1311,"close":1311,"change":1381,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1311},"2026-01-12",-7.04,43085,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":27,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-09",14.28,15.2,13.64,14.2,1.43,57205,{"date":1454,"open":1223,"high":1403,"low":1455,"close":1223,"change":151,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1223},"2026-01-08",13.32,0.29,35393,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":631,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-07",15.12,15.16,12.12,13.96,-8.16,74025,{"date":1467,"open":1468,"high":1469,"low":1411,"close":1448,"change":325,"percent_change":101,"volume":1470,"transactions":9,"vwap":1448},"2026-01-06",16.4,16.8,164623,{"date":1472,"open":1473,"high":1448,"low":1236,"close":1460,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1460},"2026-01-05",12.96,2.76,22.33,91835,{"date":1478,"open":1188,"high":1311,"low":1291,"close":1264,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1264},"2026-01-02",0.84,7.29,113658,{"date":1483,"open":1410,"high":1484,"low":1116,"close":1326,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1326},"2025-12-31",15.68,-4.84,-29.58,237095,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":106,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-30",15.88,16.88,15.76,16.36,1.49,21948,{"date":1497,"open":1498,"high":1499,"low":1404,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-29",17.040001,17.12,16.12,-1.28,-7.36,66338,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1059,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-26",17.6,17.68,16.6,17.4,1.87,25313,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-24",18.4,18.8,17,17.08,-1.6,-8.57,30998,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-23",18,20.68,18.68,0.88,4.94,47053,{"date":1530,"open":1506,"high":1531,"low":1532,"close":1533,"change":1259,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-22",19.56,17.28,17.8,1.6,24695,{"date":1537,"open":1538,"high":1539,"low":1491,"close":1540,"change":1054,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-19",17.64,18.24,17.52,2.1,26615,{"date":1544,"open":1540,"high":1545,"low":1546,"close":1546,"change":1127,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-18",19.2,17.16,3.12,40153,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1174,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",17.92,18.52,16.64,-5.45,18650,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1506,"change":1281,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1506},"2025-12-16",17.2,18.56,16.84,6.8,25563,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-15",20.2,16.2,16.48,-3.24,-16.43,69595,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-12",20.4,20.84,19.32,19.72,-0.84,-4.09,40988,{"date":1581,"open":1582,"high":1583,"low":1573,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-11",22,22.56,20.56,-2.08,-9.19,47083,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":461,"percent_change":783,"volume":1594,"transactions":9,"vwap":1593},"2025-12-10",23.4,23.76,21.84,22.64,34695,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":27,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-09",23.52,25.68,22.4,23.68,0.85,37738,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-08",22.44,23.72,21.92,23.48,1.56,7.12,36658,{"date":1613,"open":1614,"high":1615,"low":1607,"close":1607,"change":1266,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1607},"2025-12-05",23.2,23.6,-7.12,39780,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1615,"change":974,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1615},"2025-12-04",24,24.88,23,-1.67,24880,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1620,"change":116,"percent_change":432,"volume":1630,"transactions":9,"vwap":1620},"2025-12-03",22.72,24.4,21.8,42955,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":830,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-02",21.2,23.96,22.8,0.71,32370,{"date":1639,"open":1628,"high":1640,"low":1641,"close":1593,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1593},"2025-12-01",25.4,22.040001,-3,-11.7,50780,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":151,"percent_change":830,"volume":1651,"transactions":9,"vwap":1650},"2025-11-28",25.88,27.2,25.44,25.64,27325,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1147,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-26",26,26.6,24.72,25.6,-2.29,56375,{"date":1661,"open":1648,"high":1662,"low":1650,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-25",27.56,26.2,-2.6,-9.03,52405,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1669,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1669},"2025-11-24",28.8,30.8,28.2,0.4,1.41,33903,{"date":1676,"open":1663,"high":1677,"low":1678,"close":1679,"change":1182,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-21",30,25.28,28.4,3.5,58648,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-20",30.16,32.040001,27.32,27.44,-3.2,-10.44,70908,{"date":1692,"open":1685,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-19",36,29.76,30.64,-2.36,-7.15,58975,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-18",28.44,34,28,33,3.4,11.49,63125,{"date":1709,"open":1693,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-17",37.68,28.32,29.6,-5.6,-15.91,121123,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-14",38.68,39.6,33.6,35.2,-7.6,-17.76,150445,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-13",45.6,46.8,40.4,42.8,-4.8,-10.08,109983,{"date":1735,"open":1736,"high":1737,"low":1727,"close":1738,"change":1739,"percent_change":441,"volume":1740,"transactions":9,"vwap":1738},"2025-11-12",47.2,50.4,47.6,2.4,114093,{"date":1742,"open":1743,"high":1738,"low":1744,"close":1745,"change":1102,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-11",44.4,43.2,45.2,-5.83,95305,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-10",48.4,52.4,46,48,3.6,8.11,198798,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1743,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1743},"2025-11-07",52,53.2,42,-9.2,-17.16,302458,{"date":1766,"open":1753,"high":1767,"low":1745,"close":1768,"change":1561,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-06",60,53.6,14.53,497105,{"date":1772,"open":1773,"high":1767,"low":1774,"close":1728,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1728},"2025-11-05",58,40,-6.8,-12.69,454943,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1768,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1768},"2025-11-04",67.8,72.8,51.6,-25.6,-32.32,642093,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1469,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-03",78.8,86,63.2,79.2,26.92,1584878,{"date":1795,"open":1796,"high":24,"low":1797,"close":1798,"change":1126,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-31",71.4,62,62.4,18.18,5078923,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1236,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-30",46.4,66,44.8,52.8,30.69,2279033,{"date":1810,"open":1761,"high":1811,"low":1812,"close":1729,"change":1010,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1729},"2025-10-29",56.6,39.2,19.39,2666528,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-28",34.64,35.88,31.16,33.84,3.04,9.87,144393,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1670,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1670},"2025-10-27",34.36,34.4,29.2,-7.68,-19.96,105343,{"date":1833,"open":1834,"high":1774,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-24",32.48,27,38.48,-15.52,-28.74,563328,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-23",26.8,56,54,27.24,101.79,2403863,{"date":1849,"open":1657,"high":1850,"low":1851,"close":1852,"change":106,"percent_change":121,"volume":1853,"transactions":9,"vwap":1852},"2025-10-22",27.6,23.44,26.76,31825,{"date":1855,"open":1582,"high":1850,"low":1856,"close":1857,"change":606,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-21",21.6,26.52,20.55,127443,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1582,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1582},"2025-10-20",20.76,32,20.52,1.84,9.13,568065,{"date":1869,"open":1870,"high":1862,"low":1870,"close":1871,"change":406,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-17",20,20.16,-0.79,4320,{"date":1875,"open":1864,"high":1876,"low":1565,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-16",22.12,20.32,-0.44,-2.12,6993,{"date":1882,"open":1599,"high":1883,"low":1877,"close":1862,"change":406,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1862},"2025-10-15",23.12,-0.76,17803,{"date":1887,"open":1888,"high":1889,"low":1870,"close":1890,"change":1161,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-14",21.24,21.56,20.92,-1.32,8588,{"date":1894,"open":1895,"high":1607,"low":1896,"close":1633,"change":681,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1633},"2025-10-13",21.44,20.48,-0.38,6675,{"date":1900,"open":1856,"high":1901,"low":1559,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-10",22.68,21.28,-1.44,-6.34,22730,{"date":1907,"open":1908,"high":1908,"low":1641,"close":1627,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1627},"2025-10-09",24.8,-2.04,-8.24,20665,{"date":1913,"open":1914,"high":1663,"low":1620,"close":1915,"change":631,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-08",25.96,24.76,-4.77,26953,{"date":1919,"open":1857,"high":1857,"low":1908,"close":1654,"change":1672,"percent_change":1609,"volume":1920,"transactions":9,"vwap":1654},"2025-10-07",9478,{"date":1922,"open":1923,"high":1923,"low":1678,"close":1657,"change":681,"percent_change":1392,"volume":1924,"transactions":9,"vwap":1657},"2025-10-06",27.4,12243,{"date":1926,"open":1703,"high":1712,"low":1927,"close":1598,"change":1891,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1598},"2025-10-03",24.2,-4.89,13103,{"date":1931,"open":1932,"high":1687,"low":1657,"close":1835,"change":1182,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1835},"2025-10-02",26.4,3.69,6895,{"date":1936,"open":1937,"high":1938,"low":1649,"close":1939,"change":106,"percent_change":962,"volume":1940,"transactions":9,"vwap":1939},"2025-10-01",25.48,26.72,26.040001,5013,{"date":1942,"open":1662,"high":1669,"low":1621,"close":1943,"change":1238,"percent_change":1357,"volume":1944,"transactions":9,"vwap":1943},"2025-09-30",25.8,4205,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1939,"change":1577,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1939},"2025-09-29",27.68,30.4,25.72,-3.12,3918,{"date":1953,"open":1835,"high":1954,"low":1932,"close":1955,"change":406,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-26",27.96,26.88,-0.59,1428,{"date":1959,"open":1712,"high":1677,"low":1960,"close":1960,"change":1287,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-25",27.040001,-9.26,5610,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1054,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-24",29.4,30.88,29.8,1.22,1838,{"date":1971,"open":1972,"high":1973,"low":1965,"close":1974,"change":1672,"percent_change":1297,"volume":1975,"transactions":9,"vwap":1974},"2025-09-23",29.84,31.2,29.44,6763,{"date":1977,"open":1978,"high":1966,"low":1979,"close":1980,"change":66,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-22",30.28,29,29.040001,-2.42,2438,{"date":1984,"open":1677,"high":1973,"low":1985,"close":1694,"change":1139,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1694},"2025-09-19",28.6,3.62,4975,{"date":1989,"open":1990,"high":1948,"low":1991,"close":1991,"change":1088,"percent_change":396,"volume":1992,"transactions":9,"vwap":1991},"2025-09-18",29.52,28.72,1530,{"date":1994,"open":1703,"high":1995,"low":1703,"close":1965,"change":1996,"percent_change":628,"volume":1997,"transactions":9,"vwap":1965},"2025-09-17",30.6,1.4,1955,{"date":1999,"open":1679,"high":1677,"low":1662,"close":1703,"change":1247,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1703},"2025-09-16",-1.82,3543,{"date":2003,"open":1712,"high":1670,"low":1960,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-15",28.52,-1.88,-6.18,5103,{"date":2009,"open":1863,"high":2010,"low":1669,"close":1948,"change":1147,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1948},"2025-09-12",32.8,-1.94,4993,{"date":2014,"open":1960,"high":2015,"low":1835,"close":2016,"change":1705,"percent_change":1375,"volume":2017,"transactions":9,"vwap":2016},"2025-09-11",32.36,31,7488,{"date":2019,"open":1687,"high":1954,"low":1842,"close":1850,"change":954,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1850},"2025-09-10",-1.29,1528,{"date":2023,"open":1703,"high":1703,"low":1648,"close":1954,"change":27,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1954},"2025-09-09",0.72,1040,{"date":2027,"open":1842,"high":2028,"low":1650,"close":2029,"change":1534,"percent_change":894,"volume":2030,"transactions":9,"vwap":2029},"2025-09-08",28.28,27.76,1775,{"date":2032,"open":1939,"high":2033,"low":1650,"close":2034,"change":830,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-05",26.64,26.16,0.62,818,{"date":2038,"open":1663,"high":1648,"low":1949,"close":1654,"change":406,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1654},"2025-09-04",-0.61,558,{"date":2042,"open":1648,"high":1648,"low":1650,"close":2034,"change":461,"percent_change":1367,"volume":2043,"transactions":9,"vwap":2034},"2025-09-03",13780,{"date":2045,"open":2046,"high":1703,"low":1842,"close":1648,"change":741,"percent_change":939,"volume":2047,"transactions":9,"vwap":1648},"2025-09-02",27.16,340,{"date":2049,"open":1669,"high":1669,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-29",26.48,27.08,-1.92,-6.62,2770,{"date":2056,"open":2057,"high":1712,"low":2004,"close":1979,"change":864,"percent_change":20,"volume":2058,"transactions":9,"vwap":1979},"2025-08-28",28.92,640,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":1088,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-27",29.64,31.6,29.32,-2.27,1300,{"date":2067,"open":2068,"high":2062,"low":2069,"close":1677,"change":45,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1677},"2025-08-26",30.040001,29.92,1.63,1510,{"date":2073,"open":2074,"high":1694,"low":1979,"close":1990,"change":480,"percent_change":1035,"volume":2075,"transactions":9,"vwap":1990},"2025-08-25",29.28,2178,{"date":2077,"open":1703,"high":1972,"low":1850,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-22",29.72,2.16,7.84,718,{"date":2083,"open":1842,"high":2084,"low":1939,"close":1662,"change":151,"percent_change":333,"volume":2085,"transactions":9,"vwap":1662},"2025-08-21",27.92,970,{"date":2087,"open":1648,"high":1703,"low":1654,"close":2088,"change":1398,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-20",27.52,-2.82,2388,{"date":2092,"open":1948,"high":2093,"low":2094,"close":1711,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1711},"2025-08-19",30.92,27.28,-2.32,-7.57,2755,{"date":2099,"open":1948,"high":1863,"low":1948,"close":1695,"change":1306,"percent_change":2100,"volume":2025,"transactions":9,"vwap":1695},"2025-08-18",-1.79,{"date":2102,"open":1973,"high":2103,"low":1978,"close":1973,"change":1054,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1973},"2025-08-15",31.8,1.17,1390,{"date":2107,"open":2062,"high":2010,"low":1995,"close":2108,"change":264,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-14",30.84,-6.66,1655,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":243,"percent_change":646,"volume":2116,"transactions":9,"vwap":2115},"2025-08-13",33.2,31.040001,33.040001,2115,{"date":2118,"open":2119,"high":1720,"low":2119,"close":2120,"change":623,"percent_change":863,"volume":2121,"transactions":9,"vwap":2120},"2025-08-12",30.48,33.080002,803,{"date":2123,"open":1863,"high":2113,"low":1670,"close":1973,"change":2124,"percent_change":761,"volume":2125,"transactions":9,"vwap":1973},"2025-08-11",-1.56,830,{"date":2127,"open":2128,"high":2010,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-08",32.4,30.44,32.76,0.76,2.38,1115,{"date":2135,"open":2016,"high":1863,"low":1948,"close":1863,"change":1672,"percent_change":836,"volume":2136,"transactions":9,"vwap":1863},"2025-08-07",1485,{"date":2138,"open":1973,"high":2062,"low":1712,"close":2062,"change":2131,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2062},"2025-08-06",2.46,713,{"date":2142,"open":2143,"high":2062,"low":2108,"close":2108,"change":2144,"percent_change":1075,"volume":2145,"transactions":9,"vwap":2108},"2025-08-05",31.48,-1.16,530,{"date":2147,"open":1685,"high":2128,"low":1712,"close":1863,"change":1479,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1863},"2025-08-04",2.7,2270,{"date":2151,"open":1671,"high":2128,"low":1703,"close":1819,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1819},"2025-08-01",3,10.65,8225,{"date":2156,"open":1712,"high":1712,"low":2157,"close":2158,"change":1111,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-31",28.08,28.16,-2.22,1088,{"date":2162,"open":1990,"high":1677,"low":1669,"close":1669,"change":1878,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1669},"2025-07-30",-1.5,1415,{"date":2166,"open":2167,"high":1670,"low":2168,"close":2168,"change":631,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-29",30.2,29.24,-4.07,1310,{"date":2172,"open":2173,"high":2174,"low":1677,"close":2119,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2119},"2025-07-28",33.28,33.92,-4,-11.6,4960,{"date":2179,"open":2119,"high":2180,"low":1828,"close":2181,"change":606,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-25",34.72,34.48,15.09,8478,{"date":2185,"open":2078,"high":2068,"low":1679,"close":2186,"change":1672,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-24",29.96,1.35,2703,{"date":2190,"open":1828,"high":2069,"low":1701,"close":2191,"change":1281,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-23",29.56,3.94,3490,{"date":2195,"open":2069,"high":2069,"low":2196,"close":1701,"change":2197,"percent_change":1554,"volume":2198,"transactions":9,"vwap":1701},"2025-07-22",27.84,-1.64,3408,{"date":2200,"open":2128,"high":2128,"low":1979,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-07-21",30.08,-1.2,-3.84,6648,{"date":2206,"open":1948,"high":2207,"low":2208,"close":2209,"change":1526,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-18",32.6,28.96,31.28,2.89,2875,{"date":2213,"open":1863,"high":2214,"low":1948,"close":1948,"change":2202,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1948},"2025-07-17",32.56,-3.8,1805,{"date":2218,"open":2219,"high":2220,"low":1980,"close":2062,"change":1479,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2062},"2025-07-16",30.36,32.28,2.73,1378,{"date":2224,"open":2225,"high":2214,"low":2208,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-15",31.96,30.76,-1.8,-5.53,3738,{"date":2231,"open":2208,"high":2232,"low":1669,"close":2214,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2214},"2025-07-14",38.4,4.36,15.46,17548,{"date":2237,"open":2196,"high":1701,"low":1835,"close":1671,"change":1253,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1671},"2025-07-11",2.47,1015,{"date":2241,"open":1703,"high":1703,"low":1857,"close":2088,"change":545,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2088},"2025-07-10",2.08,940,{"date":2245,"open":2246,"high":1850,"low":2246,"close":2247,"change":1342,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-09",25.56,26.96,2.43,1975,{"date":2251,"open":1850,"high":1850,"low":1654,"close":2252,"change":646,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-08",26.32,-0.45,1285,{"date":2256,"open":1850,"high":2257,"low":2258,"close":2259,"change":939,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-07",28.24,26.28,26.44,1.69,2530,{"date":2263,"open":1598,"high":2247,"low":1598,"close":1654,"change":1059,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1654},"2025-07-03",1.25,575,{"date":2267,"open":2268,"high":1960,"low":1628,"close":1598,"change":116,"percent_change":846,"volume":2269,"transactions":9,"vwap":1598},"2025-07-02",25.12,7825,{"date":2271,"open":1620,"high":1657,"low":2272,"close":2273,"change":545,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-01",23.56,24.48,2.34,925,{"date":2277,"open":1608,"high":1628,"low":1883,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-06-30",23.92,2.04,9.32,2303,{"date":2283,"open":1615,"high":1628,"low":1524,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-06-27",21.88,-2.68,-10.91,5200,{"date":2289,"open":2290,"high":1656,"low":2290,"close":2291,"change":174,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-26",23.08,24.56,4.24,1965,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2272,"change":151,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2272},"2025-06-25",24.36,22.16,0.17,1895,{"date":2301,"open":1635,"high":1908,"low":2302,"close":1597,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1597},"2025-06-24",21.64,2.72,13.08,2758,{"date":2307,"open":2246,"high":2246,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-23",20.8,-4.72,-18.5,11423,{"date":2313,"open":1703,"high":1703,"low":2314,"close":2314,"change":1216,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-20",25.52,-8.99,2415,{"date":2318,"open":1850,"high":2319,"low":1845,"close":2320,"change":1322,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-18",28.76,28.040001,2.94,858,{"date":2324,"open":1954,"high":1703,"low":1648,"close":1845,"change":66,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1845},"2025-06-17",-2.58,1073,{"date":2328,"open":1842,"high":1671,"low":1852,"close":1954,"change":1253,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1954},"2025-06-16",2.49,1258,{"date":2332,"open":2333,"high":1979,"low":1842,"close":2094,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2094},"2025-06-13",28.56,-1.72,-5.93,2490,{"date":2338,"open":1669,"high":1948,"low":2339,"close":1979,"change":151,"percent_change":81,"volume":2340,"transactions":9,"vwap":1979},"2025-06-12",28.48,3448,{"date":2342,"open":1669,"high":2208,"low":2343,"close":2208,"change":830,"percent_change":545,"volume":2344,"transactions":9,"vwap":2208},"2025-06-11",28.64,1820,{"date":2346,"open":1679,"high":2057,"low":1679,"close":1669,"change":1672,"percent_change":1673,"volume":2347,"transactions":9,"vwap":1669},"2025-06-10",1830,{"date":2349,"open":1965,"high":1863,"low":2320,"close":1679,"change":2052,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1679},"2025-06-09",-6.33,6610,{"date":2353,"open":1863,"high":2010,"low":1677,"close":2354,"change":1275,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-06",30.32,-3.44,2248,{"date":2358,"open":2010,"high":2010,"low":1966,"close":2359,"change":2144,"percent_change":2360,"volume":2085,"transactions":9,"vwap":2359},"2025-06-05",31.4,-3.56,{"date":2362,"open":1670,"high":2363,"low":1670,"close":2214,"change":2364,"percent_change":1933,"volume":2365,"transactions":9,"vwap":2214},"2025-06-04",33.12,1.16,563,{"date":2367,"open":2062,"high":2368,"low":2369,"close":2359,"change":2370,"percent_change":2355,"volume":2371,"transactions":9,"vwap":2359},"2025-06-03",33.44,29.08,-1.12,2018,{"date":2373,"open":1979,"high":2374,"low":1979,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-06-02",33.56,32.52,2.6,8.69,3800,{"date":2380,"open":2214,"high":2214,"low":1669,"close":2069,"change":2285,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2069},"2025-05-30",-8.22,2020,{"date":2384,"open":2385,"high":2385,"low":2103,"close":2207,"change":1147,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2207},"2025-05-29",33.88,-1.81,3115,{"date":2389,"open":2062,"high":2390,"low":1670,"close":2113,"change":2391,"percent_change":781,"volume":2392,"transactions":9,"vwap":2113},"2025-05-28",33.52,1.8,2153,{"date":2394,"open":2128,"high":2173,"low":1973,"close":2359,"change":1585,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2359},"2025-05-27",-6.21,5573,{"date":2398,"open":1720,"high":2399,"low":2400,"close":2401,"change":1111,"percent_change":2005,"volume":2402,"transactions":9,"vwap":2401},"2025-05-23",35.12,32.16,33.48,1388,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":1127,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-22",32.84,34.6,34.12,1.55,518,{"date":2411,"open":1721,"high":1721,"low":1720,"close":1720,"change":1398,"percent_change":1426,"volume":2412,"transactions":9,"vwap":1720},"2025-05-21",890,{"date":2414,"open":2415,"high":2415,"low":1720,"close":1827,"change":1322,"percent_change":2132,"volume":2416,"transactions":9,"vwap":1827},"2025-05-20",34.8,1680,{"date":2418,"open":2010,"high":1827,"low":2010,"close":1720,"change":2419,"percent_change":2175,"volume":2420,"transactions":9,"vwap":1720},"2025-05-19",-1.4,1715,{"date":2422,"open":2423,"high":1693,"low":1702,"close":2424,"change":1147,"percent_change":669,"volume":2425,"transactions":9,"vwap":2424},"2025-05-16",35.6,35,2508,{"date":2427,"open":2428,"high":2428,"low":2415,"close":2423,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2423},"2025-05-15",35.92,1.48,4.34,1118,{"date":2433,"open":2128,"high":2434,"low":2128,"close":2407,"change":1903,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2407},"2025-05-14",36.4,-4.05,2553,{"date":2438,"open":1720,"high":2439,"low":1704,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-13",38,35.56,3.16,9.75,2605,{"date":2445,"open":2010,"high":2113,"low":2128,"close":2128,"change":537,"percent_change":537,"volume":2446,"transactions":9,"vwap":2128},"2025-05-12",1070,{"date":2448,"open":2401,"high":2401,"low":1863,"close":2128,"change":1174,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2128},"2025-05-09",-2.88,268,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":243,"percent_change":646,"volume":2456,"transactions":9,"vwap":2455},"2025-05-08",33.4,30.24,33.36,2065,{"date":2458,"open":2459,"high":2459,"low":2103,"close":2453,"change":1147,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2453},"2025-05-07",34.84,-1.76,873,{"date":2463,"open":1685,"high":2464,"low":1863,"close":1702,"change":1417,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1702},"2025-05-06",35.16,3.28,968,{"date":2468,"open":2225,"high":1720,"low":2062,"close":2469,"change":2242,"percent_change":1047,"volume":2470,"transactions":9,"vwap":2469},"2025-05-05",32.92,1138,{"date":2472,"open":1991,"high":2473,"low":1703,"close":2108,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2108},"2025-05-02",31.68,2.44,8.59,7283,{"date":2478,"open":2068,"high":2167,"low":2479,"close":1679,"change":2202,"percent_change":2435,"volume":2480,"transactions":9,"vwap":1679},"2025-05-01",28.12,4805,{"date":2482,"open":1973,"high":1973,"low":1828,"close":1712,"change":2124,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1712},"2025-04-30",-5.01,3588,{"date":2486,"open":2487,"high":2488,"low":2119,"close":1819,"change":2419,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1819},"2025-04-29",31.88,32.2,-4.3,2060,{"date":2492,"open":1834,"high":2214,"low":2493,"close":2214,"change":741,"percent_change":689,"volume":2494,"transactions":9,"vwap":2214},"2025-04-28",31.84,2048,{"date":2496,"open":2113,"high":2497,"low":2220,"close":2498,"change":1306,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-04-25",33.8,32.44,-1.7,3363,{"date":180,"open":2103,"high":1704,"low":2103,"close":1704,"change":116,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1704},3.77,2293]