[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRGT":3,"homepage-market-summary":29,"stock-historical-FRGT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRGT","2026-10-02",{"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},"Freight Technologies, Inc. Ordinary Shares","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Freight Technologies Inc is a technology company developing solutions to optimize and automate the supply chain process. Along with its subsidiary, Freight App, Inc, the group is focused on making shipping transparent and efficient. Fr8App provides carriers with increased growth opportunities and shippers with flexibility, visibility, and simplicity for the once-complex process of international over-the-road (OTR) shipping. The company uses its proprietary technology platform to connect carriers and shippers and significantly improve matching and operation efficiency via technologies such as live pricing and real-time tracking, digital freight marketplace, broker, transportation management, fleet management, and committed capacity solutions.","66","The Woodlands, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.2522,0.2633,0.2313,0.259,-0.0068,-2.63,1935759.861466,4920,0.2474,51.25,721973.39717718,0,2301,{"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",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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},349,507881,185376426.294295,-99.73,"2025-04-22",[181,182,192,203,214,225,235,245,254,264,274,285,296,306,317,328,339,347,357,364,373,380,391,399,407,416,424,433,442,450,458,468,477,486,495,506,517,527,537,548,559,569,578,589,599,609,619,627,635,644,654,663,672,680,691,699,707,716,724,732,740,748,755,763,769,777,785,792,799,806,812,818,823,832,839,845,853,860,867,874,879,887,894,902,908,913,920,924,931,938,945,950,956,963,969,977,982,988,994,1001,1009,1016,1023,1028,1032,1038,1044,1047,1050,1056,1061,1068,1074,1078,1085,1091,1099,1104,1108,1114,1121,1127,1132,1138,1145,1152,1157,1163,1169,1173,1179,1184,1192,1199,1204,1210,1214,1221,1227,1235,1242,1249,1257,1260,1265,1271,1278,1283,1287,1291,1296,1300,1304,1310,1315,1319,1323,1327,1334,1342,1350,1356,1361,1366,1369,1374,1379,1383,1388,1391,1395,1400,1406,1410,1415,1423,1431,1439,1445,1450,1456,1459,1462,1470,1476,1482,1489,1497,1505,1512,1517,1524,1530,1535,1541,1549,1555,1562,1570,1578,1584,1591,1598,1607,1614,1623,1631,1639,1646,1653,1659,1666,1673,1680,1685,1692,1698,1707,1714,1721,1728,1736,1742,1748,1755,1762,1768,1774,1781,1788,1793,1800,1808,1816,1822,1829,1835,1839,1843,1848,1855,1860,1865,1869,1873,1880,1887,1892,1898,1904,1909,1914,1918,1922,1926,1930,1936,1941,1944,1947,1952,1957,1962,1966,1971,1978,1982,1987,1991,1996,2000,2005,2010,2013,2019,2023,2029,2032,2035,2041,2047,2051,2055,2060,2065,2072,2077,2083,2091,2098,2104,2111,2120,2129,2134,2138,2144,2148,2155,2162,2170,2176,2183,2191,2197,2206,2212,2218,2225,2231,2238,2243,2248,2253,2259,2265,2270,2274,2279,2285,2290,2296,2303,2309,2315,2319,2324,2329,2336,2343,2349,2356,2363,2368,2375,2383,2390,2397,2402,2407,2414,2421,2427,2435,2443,2449,2455,2462,2470,2475,2483,2489,2496,2502,2511,2520,2528,2536,2545,2553,2555,2560,2565,2574,2579],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.2508,0.2615,0.24655,-0.021,-7.5,3486180.988169,8751,0.2549,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.3501,0.355,0.2412,0.28,-0.0225,-7.44,61728947.12139,146575,0.4317,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.3174,0.3388,0.27,0.3025,-0.0275,-8.33,1182860.655328,3661,0.2932,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.3401,0.4624,0.3112,0.33,-0.02,-5.71,4371862.247076,11126,0.3703,{"date":226,"open":227,"high":228,"low":229,"close":151,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.37,0.41,0.325,-0.05,-12.5,1127595.489362,5073,0.3586,{"date":236,"open":237,"high":238,"low":239,"close":126,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.39,0.4512,0.36,-0.09,-18.37,3192403.854787,8866,0.4091,{"date":246,"open":247,"high":158,"low":248,"close":52,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.5,0.4111,-0.0052,-1.05,30443991.312059,92157,0.5973,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":249,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.47,0.51,0.44,0.4952,-1.04,557244.473336,2273,0.4713,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.5999,0.45,0.5004,-0.1298,-20.6,866480.025733,3609,0.5189,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.92,0.93,0.4999,0.6302,-0.3465,-35.48,3768101.62809,13115,0.7404,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.9584,1.18,0.86,0.9767,-0.0533,-5.17,677412.733913,2905,0.9903,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.77,1.3,1.03,0.239,30.21,6585046.063891,25291,1.0604,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.85,0.8592,0.7606,0.791,-0.044,-5.27,29104.1472,321,0.8132,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",0.881,0.8999,0.834,0.835,-0.035,-4.02,60976.46478,509,0.8549,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.96,0.9759,0.84,0.87,-0.11,-11.22,133685.150421,777,0.8911,{"date":340,"open":88,"high":88,"low":341,"close":342,"change":343,"percent_change":300,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.9546,0.98,0.01,70836.782652,511,0.9976,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":230,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",1.0198,1.09,0.9441,0.97,-4.9,99172.728641,619,1.0127,{"date":358,"open":300,"high":359,"low":330,"close":88,"change":230,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",1.05,-4.67,81887.5719,510,1.016,{"date":365,"open":366,"high":367,"low":88,"close":368,"change":220,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",1.08,1.0907,1.07,-1.83,63367.607616,857,1.0679,{"date":374,"open":375,"high":375,"low":359,"close":350,"change":334,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",1.21,-9.17,106611.759171,679,1.1394,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",1.33,1.38,1.14,1.2,-0.13,-9.77,133333.6299,652,1.2567,{"date":392,"open":393,"high":394,"low":299,"close":382,"change":111,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",1.35,1.37,-0.75,45507.07668,320,1.3285,{"date":400,"open":401,"high":402,"low":81,"close":81,"change":334,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",1.45,1.46,-7.59,49339.23987,627,1.3912,{"date":408,"open":409,"high":410,"low":401,"close":401,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",1.49,1.52,-0.04,-2.68,43089.448434,322,1.479,{"date":417,"open":418,"high":419,"low":393,"close":409,"change":220,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",1.48,1.53,-1.32,109540.0905,956,1.4679,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":27,"percent_change":27,"volume":430,"transactions":431,"vwap":432},"2026-08-26",1.5,1.6,1.475,1.51,97875.935806,557,1.5026,{"date":434,"open":435,"high":436,"low":437,"close":429,"change":240,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",1.5801,1.69,1.47,-5.62,108466.5109,785,1.5487,{"date":443,"open":444,"high":436,"low":445,"close":427,"change":411,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1.62,1.55,-2.44,110436.401117,674,1.5809,{"date":451,"open":452,"high":436,"low":453,"close":454,"change":27,"percent_change":27,"volume":455,"transactions":456,"vwap":457},"2026-08-21",1.67,1.54,1.64,86339.65882,716,1.6178,{"date":459,"open":460,"high":461,"low":462,"close":454,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",1.74,1.75,1.5009,-0.12,-6.82,133140.377791,1257,1.623,{"date":469,"open":444,"high":470,"low":419,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",1.8,1.76,0.2,12.82,197124.168498,1911,1.6782,{"date":478,"open":436,"high":479,"low":410,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",1.72,1.56,-0.15,-8.77,125107.4323,1369,1.6473,{"date":487,"open":488,"high":489,"low":426,"close":490,"change":463,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",1.68,1.815,1.71,-6.56,305687.0293,2415,1.687,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",1.86,1.95,1.81,1.83,-0.34,-15.67,468732.8728,4053,1.8477,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",2.94,3.0099,1.85,2.17,-0.25,-10.33,14298726.775864,188647,3.5035,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":481,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",2.49,2.9833,2.32,2.42,-5.84,129028.4155,1068,2.6697,{"date":528,"open":529,"high":530,"low":522,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",2.56,2.64,2.57,0.12,4.9,59029.6807,577,2.5147,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",2.77,2.9599,2.4,2.45,-0.29,-10.58,80897.47878,765,2.6703,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",2.92,3,2.6499,2.74,-0.26,-8.67,48604.241739,468,2.7977,{"date":560,"open":561,"high":562,"low":563,"close":551,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",2.86,3.21,2.71,-0.42,-12.28,104813.2898,1327,2.9114,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":230,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",3.45,3.22,3.42,-1.44,257823.97898,3552,4.4199,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",3.35,3.4999,3.2201,3.47,0.22,6.77,17978.767681,330,3.3107,{"date":590,"open":591,"high":571,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",3.07,3.035,3.25,0.31,10.54,34468.200242,555,3.3127,{"date":600,"open":601,"high":602,"low":603,"close":508,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",2.75,3.1371,2.6,0.19,6.91,38896.7628,1862,2.8518,{"date":610,"open":611,"high":612,"low":613,"close":601,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",2.7,2.76,2.55,0.055,2.04,17648.8378,452,2.6425,{"date":620,"open":601,"high":621,"low":603,"close":622,"change":386,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",2.9309,2.695,-4.6,18563.2308,285,2.6774,{"date":628,"open":80,"high":80,"low":529,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",2.825,-0.135,-4.56,47419.543467,810,2.8288,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":230,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",3.11,2.9,2.96,-1.66,16402.741852,340,2.9905,{"date":645,"open":646,"high":647,"low":551,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",3.15,3.1501,3.01,-0.14,-4.44,13272.1628,348,3.0629,{"date":655,"open":656,"high":656,"low":657,"close":646,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",3.55,3.02,-0.41,-11.52,48023.892603,885,3.2806,{"date":664,"open":572,"high":665,"low":572,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",3.7382,3.56,0.34,10.56,11667.250333,300,3.4398,{"date":673,"open":674,"high":674,"low":675,"close":572,"change":543,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",3.48,3.1401,-8.26,50144.185225,563,3.2727,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",3.59,3.6775,3.401,3.51,-0.31,-8.12,51267.317632,730,3.5645,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",4.43,3.6,3.82,-0.555,-12.69,140500,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",5.27,4.13,4.375,-0.805,-15.54,107800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-15",4.3,5.36,4.23,5.18,0.79,18,179100,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",3.88,4.4,4.39,0.43,10.86,26700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":470,"volume":731,"transactions":9,"vwap":729},"2026-07-13",3.7,4.16,3.65,3.96,0.07,66800,{"date":733,"open":734,"high":735,"low":656,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",3.69,3.97,3.89,0.17,4.57,44200,{"date":741,"open":682,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",3.86,3.472,3.72,0.05,1.36,28800,{"date":749,"open":695,"high":695,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",3.46,3.67,-0.5,-11.99,93800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":594,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",3.915,4.199,3.682,4.17,8.03,1181300,{"date":764,"open":765,"high":766,"low":695,"close":742,"change":658,"percent_change":767,"volume":768,"transactions":9,"vwap":742},"2026-07-06",4.125,4.26,-9.6,24600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":543,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",4.51,4.75,4.03,4.27,-6.36,41200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",3.92,4.6,4.56,0.67,17.22,43300,{"date":786,"open":787,"high":788,"low":789,"close":736,"change":386,"percent_change":790,"volume":791,"transactions":9,"vwap":736},"2026-06-30",4,4.249,3.79,-3.23,53500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":343,"percent_change":121,"volume":798,"transactions":9,"vwap":797},"2026-06-29",4.2,4.38,3.85,4.02,67500,{"date":800,"open":729,"high":727,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",3.94,4.01,0.03,0.75,25500,{"date":807,"open":808,"high":794,"low":809,"close":810,"change":343,"percent_change":121,"volume":811,"transactions":9,"vwap":810},"2026-06-25",3.87,3.76,3.98,19200,{"date":813,"open":814,"high":814,"low":809,"close":735,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":735},"2026-06-24",4.18,-0.16,-3.87,30200,{"date":819,"open":774,"high":709,"low":728,"close":702,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":702},"2026-06-23",-0.28,-6.35,74500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",3.81,5.9,3.765,4.41,0.6,15.75,1033800,{"date":833,"open":834,"high":835,"low":836,"close":825,"change":207,"percent_change":837,"volume":838,"transactions":9,"vwap":825},"2026-06-18",3.622,3.9,3.34,7.63,48500,{"date":840,"open":734,"high":718,"low":583,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",3.54,-0.175,-4.71,19400,{"date":846,"open":734,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",3.91,3.26,3.715,-0.185,-4.74,88900,{"date":854,"open":855,"high":856,"low":593,"close":835,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":835},"2026-06-15",3.36,4.173,0.53,15.73,280000,{"date":861,"open":862,"high":863,"low":864,"close":87,"change":604,"percent_change":865,"volume":866,"transactions":9,"vwap":87},"2026-06-12",3.23,3.438,3.19,5.97,82200,{"date":868,"open":862,"high":869,"low":870,"close":871,"change":574,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-11",3.44,3.03,3.18,-31.17,3028000,{"date":875,"open":795,"high":876,"low":795,"close":876,"change":532,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-10",4.62,2.67,20000,{"date":880,"open":881,"high":882,"low":774,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",4.37,4.68,4.5,0.1,2.27,22400,{"date":888,"open":889,"high":890,"low":891,"close":719,"change":892,"percent_change":774,"volume":893,"transactions":9,"vwap":719},"2026-06-08",4.21,4.7,4.083,0.18,39200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":463,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-05",4.211,4.35,3.68,4.22,-2.76,19100,{"date":903,"open":744,"high":897,"low":744,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",4.34,0.58,15.43,38500,{"date":909,"open":744,"high":910,"low":911,"close":809,"change":411,"percent_change":250,"volume":912,"transactions":9,"vwap":809},"2026-06-03",3.84,3.58,51700,{"date":914,"open":915,"high":797,"low":583,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",3.61,3.8,-0.38,-9.09,126700,{"date":921,"open":794,"high":922,"low":779,"close":814,"change":842,"percent_change":324,"volume":923,"transactions":9,"vwap":814},"2026-06-01",4.24,1083100,{"date":925,"open":95,"high":926,"low":814,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",4.66,4.355,-0.345,-7.34,46200,{"date":932,"open":933,"high":934,"low":781,"close":890,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":890},"2026-05-28",4.8,5.19,-0.19,-3.89,128000,{"date":939,"open":940,"high":941,"low":898,"close":942,"change":385,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-27",3.75,4.98,4.89,32.52,224500,{"date":946,"open":744,"high":794,"low":947,"close":734,"change":554,"percent_change":948,"volume":949,"transactions":9,"vwap":734},"2026-05-26",3.66,-6.58,139600,{"date":951,"open":573,"high":702,"low":952,"close":953,"change":954,"percent_change":899,"volume":955,"transactions":9,"vwap":953},"2026-05-22",3.305,3.95,0.16,4049600,{"date":957,"open":742,"high":958,"low":959,"close":789,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":789},"2026-05-21",4.349,3.57,-0.21,-5.25,35200,{"date":964,"open":87,"high":794,"low":965,"close":787,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":787},"2026-05-20",3.29,0.76,23.46,70100,{"date":970,"open":551,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",3.41,2.87,3.24,0.3,10.2,82500,{"date":978,"open":979,"high":591,"low":603,"close":508,"change":237,"percent_change":980,"volume":981,"transactions":9,"vwap":508},"2026-05-18",2.61,15.29,75700,{"date":983,"open":984,"high":984,"low":985,"close":613,"change":752,"percent_change":986,"volume":987,"transactions":9,"vwap":613},"2026-05-15",3.12,2.515,-16.39,38180,{"date":989,"open":897,"high":720,"low":551,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-14",3.05,-1.595,-34.34,120440,{"date":995,"open":996,"high":997,"low":828,"close":998,"change":820,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",4.95,4.995,4.645,-5.69,36580,{"date":1002,"open":1003,"high":1004,"low":719,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",4.505,5,4.925,0.42,9.32,29400,{"date":1010,"open":1011,"high":933,"low":1012,"close":1003,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1003},"2026-05-11",4.12,3.895,0.425,10.42,28440,{"date":1017,"open":1018,"high":794,"low":849,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-08",3.785,4.08,0.365,9.83,18480,{"date":1024,"open":916,"high":718,"low":1025,"close":849,"change":240,"percent_change":1026,"volume":1027,"transactions":9,"vwap":849},"2026-05-07",3.71,-2.37,4980,{"date":1029,"open":773,"high":773,"low":916,"close":1030,"change":27,"percent_change":27,"volume":1031,"transactions":9,"vwap":1030},"2026-05-06",3.805,6620,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1030,"change":1036,"percent_change":522,"volume":1037,"transactions":9,"vwap":1030},"2026-05-05",3.835,3.705,0.09,9160,{"date":1039,"open":726,"high":1040,"low":726,"close":849,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":849},"2026-05-04",3.875,0.005,0.13,6100,{"date":1045,"open":787,"high":787,"low":1025,"close":1025,"change":240,"percent_change":1026,"volume":1046,"transactions":9,"vwap":1025},"2026-05-01",5920,{"date":1048,"open":728,"high":779,"low":682,"close":916,"change":884,"percent_change":611,"volume":1049,"transactions":9,"vwap":916},"2026-04-30",24180,{"date":1051,"open":847,"high":1052,"low":726,"close":726,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":726},"2026-04-29",4.025,-0.23,-5.85,9320,{"date":1057,"open":927,"high":927,"low":742,"close":1058,"change":658,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-28",3.93,-9.45,10000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":904,"change":334,"percent_change":1066,"volume":1067,"transactions":9,"vwap":904},"2026-04-27",4.455,4.53,4.255,-2.47,14320,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1070,"change":745,"percent_change":384,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",4.45,4.55,4.385,16180,{"date":1075,"open":927,"high":828,"low":727,"close":719,"change":343,"percent_change":1076,"volume":1077,"transactions":9,"vwap":719},"2026-04-23",0.23,5520,{"date":1079,"open":1080,"high":1081,"low":709,"close":720,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":720},"2026-04-22",4.36,4.54,-0.06,-1.35,11680,{"date":1086,"open":95,"high":1087,"low":795,"close":1070,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1070},"2026-04-21",4.74,-0.145,-3.16,24540,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-20",4.64,4.305,4.595,-0.045,-0.97,11100,{"date":1100,"open":1101,"high":1093,"low":1070,"close":1093,"change":1102,"percent_change":333,"volume":1103,"transactions":9,"vwap":1093},"2026-04-17",4.555,0.04,10320,{"date":1105,"open":897,"high":1106,"low":897,"close":780,"change":472,"percent_change":1071,"volume":1107,"transactions":9,"vwap":780},"2026-04-16",4.625,11340,{"date":1109,"open":1110,"high":719,"low":1111,"close":719,"change":1112,"percent_change":334,"volume":1113,"transactions":9,"vwap":719},"2026-04-15",4.28,4.15,-0.005,16960,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":736,"volume":1120,"transactions":9,"vwap":1117},"2026-04-14",4.155,4.405,4.1,0.165,16100,{"date":1122,"open":1123,"high":922,"low":1123,"close":922,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":922},"2026-04-13",3.985,0.175,4.31,15060,{"date":1128,"open":1110,"high":1110,"low":953,"close":1129,"change":1130,"percent_change":333,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",4.065,0.035,16520,{"date":1133,"open":1134,"high":1070,"low":787,"close":773,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":773},"2026-04-09",4.25,-0.225,-5.29,20320,{"date":1139,"open":1140,"high":1141,"low":1134,"close":1065,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1065},"2026-04-08",4.59,4.735,-0.445,-9.47,45820,{"date":1146,"open":897,"high":1147,"low":1148,"close":890,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":890},"2026-04-07",4.725,4.175,-0.35,-6.93,519800,{"date":1153,"open":1154,"high":1155,"low":709,"close":1155,"change":247,"percent_change":1156,"volume":1113,"transactions":9,"vwap":1155},"2026-04-06",4.655,5.05,10.99,{"date":1158,"open":1118,"high":533,"low":1159,"close":1071,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1071},"2026-04-02",4.095,0.445,10.84,34340,{"date":1164,"open":1111,"high":1165,"low":1166,"close":1167,"change":1096,"percent_change":72,"volume":1168,"transactions":9,"vwap":1167},"2026-04-01",4.275,4.0050001,4.105,4460,{"date":1170,"open":1159,"high":1125,"low":1129,"close":1111,"change":745,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1111},"2026-03-31",1.22,8560,{"date":1174,"open":1175,"high":1175,"low":940,"close":1118,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1118},"2026-03-30",4.955,-0.85,-17.17,37280,{"date":1180,"open":1181,"high":1181,"low":996,"close":996,"change":512,"percent_change":1182,"volume":1183,"transactions":9,"vwap":996},"2026-03-27",5.1,-4.81,15520,{"date":1185,"open":1186,"high":1187,"low":1181,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-26",5.25,5.575,5.2,-0.1,-1.89,17920,{"date":1193,"open":1194,"high":1195,"low":1188,"close":1196,"change":745,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",5.205,5.4,5.3,0.95,10980,{"date":1200,"open":1196,"high":1196,"low":1201,"close":1186,"change":230,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1186},"2026-03-24",5.15,-0.94,8540,{"date":1205,"open":1206,"high":1196,"low":1155,"close":1196,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1196},"2026-03-23",5.09,0.15,2.91,18380,{"date":1211,"open":1188,"high":1195,"low":1155,"close":1201,"change":230,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1201},"2026-03-20",-0.96,22900,{"date":1215,"open":1216,"high":1217,"low":1201,"close":1188,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1188},"2026-03-19",5.35,5.375,-0.2,-3.7,14540,{"date":1222,"open":1223,"high":1224,"low":1188,"close":1195,"change":1218,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1195},"2026-03-18",5.58,5.645,-3.57,38260,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1189,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-17",5.75,5.865,5.5,5.6,-1.75,34300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1237,"change":884,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-03-16",5.7,5.795,5.55,1.79,62160,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1232,"change":1247,"percent_change":199,"volume":1248,"transactions":9,"vwap":1232},"2026-03-13",5.95,6,5.565,-0.45,37080,{"date":1250,"open":1195,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",6.15,5.325,6.05,0.7,13.08,159400,{"date":1258,"open":1186,"high":1239,"low":1188,"close":1216,"change":472,"percent_change":718,"volume":1259,"transactions":9,"vwap":1216},"2026-03-11",33780,{"date":1261,"open":1196,"high":1262,"low":1201,"close":1201,"change":1218,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1201},"2026-03-10",5.49,-3.74,39280,{"date":1266,"open":1239,"high":1239,"low":1267,"close":1216,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1216},"2026-03-09",5.225,-0.3,-5.31,38480,{"date":1272,"open":1229,"high":1273,"low":1274,"close":1275,"change":1268,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-06",5.8,5.525,5.65,-5.04,51100,{"date":1279,"open":1273,"high":1280,"low":1237,"close":1244,"change":230,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1244},"2026-03-05",6.025,-0.83,30020,{"date":1284,"open":1273,"high":1285,"low":1275,"close":1245,"change":1207,"percent_change":529,"volume":1286,"transactions":9,"vwap":1245},"2026-03-04",6.075,51780,{"date":1288,"open":1229,"high":1245,"low":1231,"close":1289,"change":27,"percent_change":27,"volume":1290,"transactions":9,"vwap":1289},"2026-03-03",5.85,35660,{"date":1292,"open":1196,"high":1293,"low":1186,"close":1289,"change":121,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1289},"2026-03-02",5.855,4.46,81780,{"date":1297,"open":826,"high":826,"low":710,"close":1232,"change":1268,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1232},"2026-02-27",-5.08,83780,{"date":1301,"open":826,"high":1302,"low":1229,"close":826,"change":27,"percent_change":27,"volume":1303,"transactions":9,"vwap":826},"2026-02-26",6.35,150200,{"date":1305,"open":1306,"high":1307,"low":1275,"close":826,"change":1218,"percent_change":1308,"volume":1309,"transactions":9,"vwap":826},"2026-02-25",7.2,7.3,-3.28,2597540,{"date":1311,"open":1245,"high":1307,"low":1244,"close":1312,"change":126,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-24",6.1,7.02,845920,{"date":1316,"open":1273,"high":1273,"low":1195,"close":1237,"change":1218,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1237},"2026-02-23",-3.39,39580,{"date":1320,"open":1216,"high":1321,"low":1186,"close":826,"change":974,"percent_change":710,"volume":1322,"transactions":9,"vwap":826},"2026-02-20",6.2,63240,{"date":1324,"open":1245,"high":1325,"low":1188,"close":1232,"change":1268,"percent_change":1298,"volume":1326,"transactions":9,"vwap":1232},"2026-02-19",6.4,173360,{"date":1328,"open":1329,"high":1330,"low":1232,"close":826,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":826},"2026-02-18",6.75,6.8,-0.8,-11.94,166300,{"date":1335,"open":1336,"high":1337,"low":1253,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-17",9.6,10.8,6.7,-0.65,-8.84,2050900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1254,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-13",7.1,8.25,7,7.35,10.53,411160,{"date":1351,"open":1352,"high":1346,"low":1353,"close":1354,"change":27,"percent_change":27,"volume":1355,"transactions":9,"vwap":1354},"2026-02-12",6.575,6.175,6.65,38160,{"date":1357,"open":1358,"high":1354,"low":1359,"close":1354,"change":745,"percent_change":966,"volume":1360,"transactions":9,"vwap":1354},"2026-02-11",6.5,6.25,12680,{"date":1362,"open":1358,"high":1329,"low":1363,"close":1364,"change":884,"percent_change":453,"volume":1365,"transactions":9,"vwap":1364},"2026-02-10",6.45,6.6,9480,{"date":1367,"open":1321,"high":1358,"low":1244,"close":1358,"change":884,"percent_change":480,"volume":1368,"transactions":9,"vwap":1358},"2026-02-09",8860,{"date":1370,"open":1195,"high":1352,"low":1371,"close":1325,"change":66,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1325},"2026-02-06",5.37,16.36,48540,{"date":1375,"open":1273,"high":1273,"low":1216,"close":1231,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1231},"2026-02-05",-0.4,-6.78,56240,{"date":1380,"open":1244,"high":1244,"low":1275,"close":826,"change":230,"percent_change":1381,"volume":1382,"transactions":9,"vwap":826},"2026-02-04",-0.84,8740,{"date":1384,"open":1359,"high":1385,"low":1187,"close":1244,"change":512,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1244},"2026-02-03",6.3,-4.03,22180,{"date":1389,"open":1359,"high":1385,"low":1244,"close":1321,"change":230,"percent_change":1331,"volume":1390,"transactions":9,"vwap":1321},"2026-02-02",13200,{"date":1392,"open":1385,"high":1338,"low":1359,"close":1359,"change":1189,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1359},"2026-01-30",-1.57,16780,{"date":1396,"open":1329,"high":1397,"low":1251,"close":1302,"change":752,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1302},"2026-01-29",6.835,-7.3,25260,{"date":1401,"open":1330,"high":1346,"low":1402,"close":1403,"change":1149,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-28",6.625,6.85,-4.86,25080,{"date":1407,"open":1330,"high":1306,"low":1358,"close":1306,"change":151,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1306},"2026-01-27",5.11,28160,{"date":1411,"open":1412,"high":1307,"low":1325,"close":1403,"change":1376,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1403},"2026-01-26",6.9,-5.52,42120,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":512,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-23",7.15,7.4,6.95,7.25,-3.33,41420,{"date":1424,"open":1425,"high":1426,"low":1330,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-22",7.6,8,7.5,-1,-11.76,222480,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":126,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",8.1,8.85,7.8,8.5,4.94,1861260,{"date":1440,"open":1345,"high":1441,"low":1442,"close":1433,"change":1189,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1433},"2026-01-20",8.335,7.95,-1.22,8080,{"date":1446,"open":1433,"high":1447,"low":1435,"close":1448,"change":974,"percent_change":916,"volume":1449,"transactions":9,"vwap":1448},"2026-01-16",8.65,8.2,22780,{"date":1451,"open":1442,"high":1442,"low":1452,"close":1453,"change":1268,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-15",7.55,7.9,-3.66,7000,{"date":1457,"open":1426,"high":1436,"low":1453,"close":1448,"change":27,"percent_change":27,"volume":1458,"transactions":9,"vwap":1448},"2026-01-14",8760,{"date":1460,"open":1345,"high":1436,"low":1427,"close":1448,"change":1207,"percent_change":497,"volume":1461,"transactions":9,"vwap":1448},"2026-01-13",15380,{"date":1463,"open":1464,"high":1465,"low":1418,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-12",9.9,10.1,8.05,-1.85,-18.69,61740,{"date":1471,"open":1472,"high":1337,"low":1464,"close":1464,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1464},"2026-01-09",10.45,-0.7,-6.6,5880,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":59,"volume":1481,"transactions":9,"vwap":1479},"2026-01-08",10.25,10.6,0.125,3520,{"date":1483,"open":1337,"high":1337,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-07",10.3,10.475,-0.475,-4.34,6680,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":66,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-06",10,11.165,9.75,10.95,8.96,34660,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":308,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-05",9.3,10.85,9.2,10.05,9.24,34860,{"date":1506,"open":1436,"high":1507,"low":1508,"close":1501,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1501},"2026-01-02",9.35,8.4,0.8,9.52,9000,{"date":1513,"open":1514,"high":1515,"low":1508,"close":1508,"change":752,"percent_change":438,"volume":1516,"transactions":9,"vwap":1508},"2025-12-31",8.9,9,10420,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1514,"change":1473,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1514},"2025-12-30",9.5,9.55,8.8,-7.29,10580,{"date":1525,"open":1484,"high":1526,"low":1520,"close":1336,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1336},"2025-12-29",10.35,-0.6,-5.88,9520,{"date":1531,"open":1532,"high":1532,"low":1491,"close":975,"change":1376,"percent_change":1533,"volume":1534,"transactions":9,"vwap":975},"2025-12-26",10.7,-3.77,12320,{"date":1536,"open":1337,"high":1537,"low":1538,"close":1479,"change":1376,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1479},"2025-12-24",11.15,10.15,-3.64,15120,{"date":1542,"open":1543,"high":1544,"low":1532,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-23",12.05,12.2,11,-1.2,-9.84,11420,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1544,"change":512,"percent_change":1554,"volume":1120,"transactions":9,"vwap":1544},"2025-12-22",12.55,12.8,11.75,-2.01,{"date":1556,"open":1557,"high":1558,"low":1553,"close":1559,"change":974,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-19",12.5,13,12.45,2.47,28360,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1087,"volume":1569,"transactions":9,"vwap":1567},"2025-12-18",11.5,12.7,11.28,12.15,0.55,19780,{"date":1571,"open":1572,"high":1573,"low":1537,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-17",12.3,12.495,11.6,-0.95,-7.57,30660,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1551,"change":126,"percent_change":965,"volume":1583,"transactions":9,"vwap":1551},"2025-12-16",12.75,13.65,12,77300,{"date":1585,"open":1586,"high":1587,"low":1500,"close":1567,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1567},"2025-12-15",14.9,16.55,-2.85,-19,50280,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1429,"volume":1597,"transactions":9,"vwap":1595},"2025-12-12",17.425,17.725,15,-2,36472,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-11",18.35,18.75,16.775,17,-1.925,-10.17,17352,{"date":1608,"open":1609,"high":1610,"low":1601,"close":1611,"change":752,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-10",19.25,20.45,18.925,-2.57,10300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-09",19.75,20.625,18.049999,19.425,-0.325,-1.65,21532,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1616,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2025-12-08",18.525,19.875,17.75,2.25,12.86,31628,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":359,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-05",17.275,17.875,16.625,17.5,6.38,62072,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1268,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-04",16.75,16.025,16.45,-1.79,16688,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1641,"change":512,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1641},"2025-12-03",17.075001,17.65,16.3,-1.47,13840,{"date":1654,"open":1655,"high":1656,"low":1603,"close":1603,"change":1339,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1603},"2025-12-02",17.625,17.675,-3.68,15708,{"date":1660,"open":1601,"high":1661,"low":1662,"close":1649,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1649},"2025-12-01",18.95,17.25,-1.525,-7.95,23000,{"date":1667,"open":1668,"high":1616,"low":1669,"close":1670,"change":1671,"percent_change":237,"volume":1672,"transactions":9,"vwap":1670},"2025-11-28",19.5,18.5,19.175,0.075,29428,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1403,"volume":1679,"transactions":9,"vwap":1677},"2025-11-26",17.7,20.7,19.1,1.225,50044,{"date":1681,"open":1682,"high":1683,"low":1633,"close":1634,"change":1473,"percent_change":1533,"volume":1684,"transactions":9,"vwap":1634},"2025-11-25",18.25,18.725,23876,{"date":1686,"open":1626,"high":1626,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-24",18.125,18.575,-2.125,-10.27,29812,{"date":1693,"open":1694,"high":1694,"low":1676,"close":1676,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1676},"2025-11-21",21,-0.55,-2.59,59576,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-20",25.25,26,20.75,21.25,-1.25,-5.56,329868,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1245,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-19",24.65,34.25,22.5,36.36,11156276,{"date":1715,"open":1716,"high":1603,"low":1717,"close":1718,"change":1719,"percent_change":1207,"volume":1720,"transactions":9,"vwap":1718},"2025-11-18",16.475,15.5,16.5,0.025,7788,{"date":1722,"open":1723,"high":1601,"low":1724,"close":1716,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1716},"2025-11-17",18.375,15.85,-2.175,-11.66,12772,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1135,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-14",18.875,19.375,18.2,18.65,-1.19,6928,{"date":1737,"open":1738,"high":1739,"low":1669,"close":1730,"change":1740,"percent_change":676,"volume":1741,"transactions":9,"vwap":1730},"2025-11-13",20.3,20.875,-1.7,9132,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1719,"percent_change":532,"volume":1747,"transactions":9,"vwap":1746},"2025-11-12",20.15,21.15,20.575,6096,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1527,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-11",21.2,20.25,20.55,-2.84,5188,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1745,"change":1207,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1745},"2025-11-10",21.5,21.65,20.8,0.71,3932,{"date":1763,"open":1751,"high":1703,"low":1764,"close":1694,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1694},"2025-11-07",19.525,-0.075,-0.36,12804,{"date":1769,"open":1770,"high":1771,"low":1744,"close":1772,"change":842,"percent_change":1773,"volume":1735,"transactions":9,"vwap":1772},"2025-11-06",21.225,21.275,21.075001,-0.82,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1703,"change":247,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1703},"2025-11-05",21.625,22,20.95,2.41,8364,{"date":1782,"open":1783,"high":1784,"low":1751,"close":1702,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1702},"2025-11-04",23.35,24.75,-4.5,-17.82,22748,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1700,"change":27,"percent_change":27,"volume":1792,"transactions":9,"vwap":1700},"2025-11-03",23.525,26.5,30080,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1700,"change":752,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1700},"2025-10-31",24.5,27.5,23.25,-1.94,31368,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-30",28,28.25,25.75,-3.5,-11.97,42188,{"date":1809,"open":1810,"high":1710,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-29",30.5,28.75,29.25,-5.75,-16.43,111364,{"date":1817,"open":1818,"high":25,"low":1710,"close":1819,"change":1134,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-28",45,35,13.82,4261336,{"date":1823,"open":1824,"high":1825,"low":1811,"close":1826,"change":426,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-27",30.25,31,30.75,5.13,1334360,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1812,"change":512,"percent_change":1176,"volume":1834,"transactions":9,"vwap":1812},"2025-10-24",29.5,29.825,29,2160,{"date":1836,"open":1831,"high":1837,"low":1833,"close":1831,"change":27,"percent_change":27,"volume":1838,"transactions":9,"vwap":1831},"2025-10-23",29.725,1984,{"date":1840,"open":1810,"high":1825,"low":1833,"close":1831,"change":1704,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1831},"2025-10-22",-4.07,5864,{"date":1844,"open":1845,"high":1845,"low":1810,"close":1826,"change":752,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1826},"2025-10-21",31.5,-1.6,2260,{"date":1849,"open":1810,"high":1850,"low":1851,"close":1852,"change":804,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-20",32.25,30.375,31.25,2.46,3852,{"date":1856,"open":1845,"high":1857,"low":1824,"close":1810,"change":395,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1810},"2025-10-17",32.5,-2.4,9808,{"date":1861,"open":1862,"high":1857,"low":1825,"close":1852,"change":395,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1852},"2025-10-16",32,-2.34,3956,{"date":1866,"open":1852,"high":1867,"low":1825,"close":1862,"change":27,"percent_change":27,"volume":1868,"transactions":9,"vwap":1862},"2025-10-15",33.5,4644,{"date":1870,"open":1862,"high":1871,"low":1852,"close":1862,"change":121,"percent_change":713,"volume":1872,"transactions":9,"vwap":1862},"2025-10-14",33,3076,{"date":1874,"open":1850,"high":1875,"low":1876,"close":1877,"change":512,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-13",32.75,31.175,31.75,-0.78,5560,{"date":1881,"open":1882,"high":1883,"low":1862,"close":1862,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1862},"2025-10-10",34.5,34.75,-2.75,-7.91,4360,{"date":1888,"open":1882,"high":1889,"low":1710,"close":1883,"change":121,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1883},"2025-10-09",35.25,0.72,2152,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1882,"change":804,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1882},"2025-10-08",33.75,35.75,2.22,2100,{"date":1899,"open":1900,"high":1900,"low":1867,"close":1894,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1894},"2025-10-07",36.5,-2.5,-6.9,4952,{"date":1905,"open":1710,"high":1906,"low":1710,"close":1906,"change":426,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-06",36.25,4.32,6788,{"date":1910,"open":1867,"high":1883,"low":1867,"close":1883,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1883},"2025-10-03",1.25,3.73,4732,{"date":1915,"open":1871,"high":1916,"low":1850,"close":1867,"change":1911,"percent_change":718,"volume":1917,"transactions":9,"vwap":1867},"2025-10-02",34.4,9192,{"date":1919,"open":1845,"high":1871,"low":1920,"close":1850,"change":121,"percent_change":131,"volume":1921,"transactions":9,"vwap":1850},"2025-10-01",31.375,5696,{"date":1923,"open":1877,"high":1857,"low":1845,"close":1862,"change":247,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1862},"2025-09-30",1.59,3204,{"date":1927,"open":1825,"high":1862,"low":1825,"close":1845,"change":247,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1845},"2025-09-29",1.61,3064,{"date":1931,"open":1857,"high":1932,"low":1825,"close":1825,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1825},"2025-09-26",32.875,-1.5,-4.62,3576,{"date":1937,"open":1857,"high":1938,"low":1877,"close":1857,"change":512,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1857},"2025-09-25",33.25,-0.76,2788,{"date":1942,"open":1857,"high":1894,"low":1857,"close":1875,"change":27,"percent_change":27,"volume":1943,"transactions":9,"vwap":1875},"2025-09-24",3716,{"date":1945,"open":1857,"high":1882,"low":1857,"close":1875,"change":512,"percent_change":1939,"volume":1946,"transactions":9,"vwap":1875},"2025-09-23",4092,{"date":1948,"open":1882,"high":1949,"low":1871,"close":1871,"change":1428,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1871},"2025-09-22",35.125,-2.94,5752,{"date":1953,"open":1862,"high":1883,"low":1862,"close":1954,"change":461,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-19",34,5.43,10452,{"date":1958,"open":1845,"high":1959,"low":1845,"close":1850,"change":804,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1850},"2025-09-18",34.725,2.38,11116,{"date":1963,"open":1871,"high":1938,"low":1852,"close":1845,"change":1428,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1845},"2025-09-17",-3.08,18424,{"date":1967,"open":1882,"high":1882,"low":1825,"close":1857,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1857},"2025-09-16",-4.75,-12.75,42560,{"date":1972,"open":1973,"high":1973,"low":1895,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-15",51.5,37.25,2,5.67,1321592,{"date":1979,"open":1906,"high":1906,"low":1710,"close":1889,"change":752,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1889},"2025-09-12",-1.4,2108,{"date":1983,"open":1867,"high":1984,"low":1875,"close":1895,"change":601,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1895},"2025-09-11",37.5,8.33,6064,{"date":1988,"open":1894,"high":1882,"low":1875,"close":1871,"change":1704,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1871},"2025-09-10",-3.65,3032,{"date":1992,"open":1867,"high":1993,"low":1825,"close":1710,"change":461,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1710},"2025-09-09",34.7,5.38,5996,{"date":1997,"open":1812,"high":1867,"low":1833,"close":1857,"change":593,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1857},"2025-09-08",11.11,8052,{"date":2001,"open":2002,"high":1826,"low":1833,"close":1812,"change":1884,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1812},"2025-09-05",29.75,-8.59,6128,{"date":2006,"open":2002,"high":1984,"low":1831,"close":1862,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1862},"2025-09-04",2.5,8.47,64320,{"date":2011,"open":1824,"high":1826,"low":1812,"close":1831,"change":1428,"percent_change":1308,"volume":2012,"transactions":9,"vwap":1831},"2025-09-03",2052,{"date":2014,"open":1824,"high":2015,"low":2016,"close":1810,"change":512,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1810},"2025-09-02",31.2,29.2,-0.81,1236,{"date":2020,"open":1862,"high":1850,"low":1831,"close":1826,"change":1575,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1826},"2025-08-29",-3,1704,{"date":2024,"open":1850,"high":2025,"low":1845,"close":2026,"change":1695,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-28",32.275,31.7,-1.71,976,{"date":2030,"open":1862,"high":1938,"low":1852,"close":1850,"change":27,"percent_change":27,"volume":2031,"transactions":9,"vwap":1850},"2025-08-27",1876,{"date":2033,"open":1826,"high":1857,"low":1833,"close":1850,"change":1911,"percent_change":773,"volume":2034,"transactions":9,"vwap":1850},"2025-08-26",1864,{"date":2036,"open":2037,"high":1877,"low":1811,"close":1825,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1825},"2025-08-25",30,1.125,3.77,7652,{"date":2042,"open":1852,"high":1877,"low":2002,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-22",29.875,-1.125,-3.63,3604,{"date":2048,"open":1826,"high":1825,"low":1811,"close":1825,"change":395,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1825},"2025-08-21",-2.36,2808,{"date":2052,"open":1871,"high":1871,"low":1824,"close":1877,"change":1704,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1877},"2025-08-20",-3.79,3056,{"date":2056,"open":1883,"high":2057,"low":1877,"close":1871,"change":395,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1871},"2025-08-19",34.875,-2.22,3892,{"date":2061,"open":1882,"high":1889,"low":1894,"close":1894,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1894},"2025-08-18",-0.375,-1.1,896,{"date":2066,"open":1819,"high":2067,"low":1894,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-15",36.475,34.125,-1.625,-4.55,2280,{"date":2073,"open":2074,"high":1900,"low":1954,"close":1895,"change":1620,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1895},"2025-08-14",35.5,-0.9,1816,{"date":2078,"open":2079,"high":1984,"low":1710,"close":2080,"change":2081,"percent_change":1901,"volume":2082,"transactions":9,"vwap":2080},"2025-08-13",37,36.075001,-0.925,5604,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2079,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2079},"2025-08-12",37.75,39.099998,36.75,-1.375,-3.58,1280,{"date":2092,"open":2093,"high":2094,"low":2079,"close":2095,"change":2096,"percent_change":1846,"volume":2097,"transactions":9,"vwap":2095},"2025-08-11",39,39.475,38.375,-0.625,2192,{"date":2099,"open":2093,"high":2100,"low":2101,"close":2093,"change":752,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2093},"2025-08-08",39.35,38.525,-1.27,1432,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2106,"change":804,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2106},"2025-08-07",39.5,40.375,38,1.94,1536,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-06",40.25,42.25,38.25,38.75,-1.775,-4.38,1844,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-05",40,41.099998,39.025002,40.525,1.025,2.59,1096,{"date":2130,"open":1984,"high":2131,"low":2079,"close":2106,"change":1975,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2106},"2025-08-04",40.5,5.33,1508,{"date":2135,"open":2116,"high":2116,"low":1906,"close":1984,"change":2117,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1984},"2025-08-01",-4.52,2092,{"date":2139,"open":2140,"high":2141,"low":2115,"close":2142,"change":1486,"percent_change":1734,"volume":2143,"transactions":9,"vwap":2142},"2025-07-31",39.75,40.125,39.275,1968,{"date":2145,"open":2106,"high":2146,"low":2116,"close":2140,"change":27,"percent_change":27,"volume":2147,"transactions":9,"vwap":2140},"2025-07-30",41.25,4744,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2140,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2140},"2025-07-29",42.5,39.3,-3.375,-7.83,6932,{"date":2156,"open":2157,"high":1818,"low":2150,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-28",44.5,43.125,0.375,0.88,11196,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1554,"volume":2169,"transactions":9,"vwap":2167},"2025-07-25",43,43.5,41.75,42.75,-0.875,3040,{"date":2171,"open":2172,"high":2172,"low":2164,"close":2173,"change":2069,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-24",46.25,43.625,-3.59,5916,{"date":2177,"open":2178,"high":2179,"low":2157,"close":2180,"change":1933,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-23",46.75,47,45.25,-3.21,4944,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2178,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2178},"2025-07-22",50.25,51.049999,41.275,-3.25,-6.5,12396,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":804,"percent_change":410,"volume":2196,"transactions":9,"vwap":2195},"2025-07-21",47.75,54.65,50,16160,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-18",54.25,55.6,48.25,49.25,-5.5,-10.05,25960,{"date":2207,"open":2201,"high":2208,"low":2201,"close":2209,"change":1186,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-17",56.5,54.75,10.61,49908,{"date":2213,"open":2214,"high":2215,"low":2172,"close":2216,"change":427,"percent_change":836,"volume":2217,"transactions":9,"vwap":2216},"2025-07-16",48,49.75,49.5,3988,{"date":2219,"open":2220,"high":2215,"low":2221,"close":2222,"change":1135,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-15",48.5,46.425,47.9,-0.47,4380,{"date":2226,"open":2185,"high":2185,"low":2178,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-14",48.125,-2.375,-4.7,3328,{"date":2232,"open":2233,"high":2234,"low":2220,"close":2235,"change":1911,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-11",48.75,52.75,50.5,2.54,4068,{"date":2239,"open":2240,"high":2202,"low":2240,"close":2202,"change":593,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2202},"2025-07-10",46,7.07,4764,{"date":2244,"open":2180,"high":2178,"low":2245,"close":2240,"change":804,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2240},"2025-07-09",44.75,1.66,1568,{"date":2249,"open":2157,"high":2250,"low":2251,"close":2180,"change":804,"percent_change":436,"volume":2252,"transactions":9,"vwap":2180},"2025-07-08",46.225,44.075001,1664,{"date":2254,"open":2255,"high":2240,"low":2256,"close":2157,"change":2063,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2157},"2025-07-07",45.5,43.75,-2.41,2868,{"date":2260,"open":2261,"high":2179,"low":2180,"close":2262,"change":481,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-03",46.5,45.6,-0.33,1516,{"date":2266,"open":2172,"high":2267,"low":2255,"close":2268,"change":27,"percent_change":27,"volume":2269,"transactions":9,"vwap":2268},"2025-07-02",46.4,45.75,688,{"date":2271,"open":2255,"high":2261,"low":2245,"close":2268,"change":45,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2268},"2025-07-01",2.23,1812,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2245,"change":395,"percent_change":1621,"volume":2278,"transactions":9,"vwap":2245},"2025-06-30",47.175,44,2316,{"date":2280,"open":2281,"high":2282,"low":1818,"close":2255,"change":1428,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2255},"2025-06-27",47.25,49,-2.15,2268,{"date":2286,"open":2240,"high":2261,"low":2287,"close":2261,"change":2288,"percent_change":794,"volume":2289,"transactions":9,"vwap":2261},"2025-06-26",43.25,1.875,2552,{"date":2291,"open":2178,"high":2281,"low":2256,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-25",44.625,-2.25,-4.8,2516,{"date":2297,"open":2298,"high":2202,"low":2299,"close":2300,"change":2069,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-24",48.55,38.5,46.875,-3.35,7372,{"date":2304,"open":2305,"high":2305,"low":2193,"close":2220,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2220},"2025-06-23",52.5,-4.25,-8.06,4132,{"date":2310,"open":1973,"high":2311,"low":2312,"close":2234,"change":461,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2234},"2025-06-20",54.049999,51,3.43,3308,{"date":2316,"open":2312,"high":2312,"low":2202,"close":2312,"change":1911,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2312},"2025-06-18",2.51,1764,{"date":2320,"open":2321,"high":2322,"low":2215,"close":2215,"change":752,"percent_change":1428,"volume":2323,"transactions":9,"vwap":2215},"2025-06-17",50.75,52,3008,{"date":2325,"open":2199,"high":2199,"low":2185,"close":2185,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2185},"2025-06-16",-4,-7.37,4812,{"date":2330,"open":2331,"high":2332,"low":2199,"close":2199,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2199},"2025-06-13",56.75,57.5,-3.75,-6.47,2968,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":395,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-12",60.25,57,58,-1.28,3488,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2345,"change":45,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-11",58.75,61.25,1.73,3024,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":2333,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-10",59.75,64.825,57.75,-6.1,5748,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":752,"percent_change":2017,"volume":2362,"transactions":9,"vwap":2361},"2025-06-09",62,63.049999,57.825,61.5,4128,{"date":2364,"open":2365,"high":2366,"low":2351,"close":2358,"change":804,"percent_change":1171,"volume":2367,"transactions":9,"vwap":2358},"2025-06-06",60.75,63.125,4280,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2346,"change":2203,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2346},"2025-06-05",67.75,68.85,60.625,-8.24,8296,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1359,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-04",61.75,69.65,59.875,66.75,10.33,16256,{"date":2384,"open":2340,"high":2385,"low":2386,"close":2387,"change":551,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-03",67.45,57.625,60.5,5.22,15032,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2332,"change":787,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2332},"2025-06-02",53.5,60,51.55,7.48,12336,{"date":2398,"open":2399,"high":2345,"low":25,"close":2392,"change":1233,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2392},"2025-05-30",55.25,-3.17,10940,{"date":2403,"open":2346,"high":2404,"low":2399,"close":2399,"change":1813,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2399},"2025-05-29",61.425,-9.43,11016,{"date":2408,"open":2351,"high":2409,"low":2410,"close":2411,"change":1911,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-28",64.25,56.275,61,2.09,10424,{"date":2415,"open":2416,"high":2417,"low":2399,"close":2351,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2351},"2025-05-27",65,67,-7.25,-10.82,17436,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2417,"change":2425,"percent_change":816,"volume":2426,"transactions":9,"vwap":2417},"2025-05-23",69.4,64.2,-2.7,7085,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-22",87.7,66.7,69.7,-29.5,-29.74,26695,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1321,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-21",93,104,92.099998,99.2,6.67,9336,{"date":2444,"open":2445,"high":2445,"low":2437,"close":2437,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2437},"2025-05-20",101,-8,-7.92,7690,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2445,"change":45,"percent_change":45,"volume":2454,"transactions":9,"vwap":2445},"2025-05-19",99.5,102,92.7,6592,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2326,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-16",103,99,100,-3.85,6710,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2438,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2438},"2025-05-15",112,113,93.7,-9,-7.96,20133,{"date":2471,"open":2472,"high":2473,"low":2465,"close":2465,"change":27,"percent_change":27,"volume":2474,"transactions":9,"vwap":2465},"2025-05-14",116,121,14954,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2465,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2465},"2025-05-13",120,122,111,-14,-11.02,25227,{"date":2484,"open":2485,"high":2486,"low":2473,"close":2487,"change":1975,"percent_change":427,"volume":2488,"transactions":9,"vwap":2487},"2025-05-12",172.5,215,127,567569,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":2326,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-09",130,148,125,-3.1,20758,{"date":2497,"open":2498,"high":2499,"low":2479,"close":2498,"change":2326,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-08",129,149,-3.01,40884,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-05-07",141,143,124.5,133,-5,-3.62,119320,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-05-06",159,177,126,138,-7,-4.83,89282,{"date":2521,"open":2522,"high":2523,"low":2505,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-05",169,176,145,-63,-30.29,54944,{"date":2529,"open":2530,"high":175,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-05-02",313,193,208,109.5,111.17,1639653,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-01",117,120.9,91,98.5,-25.5,-20.56,14054,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-30",109,146,105,124,24,277288,{"date":2554,"open":2438,"high":2549,"low":2459,"close":2459,"change":1218,"percent_change":1218,"volume":2417,"transactions":9,"vwap":2459},"2025-04-29",{"date":2556,"open":2452,"high":2557,"low":2541,"close":2558,"change":1846,"percent_change":1393,"volume":2559,"transactions":9,"vwap":2558},"2025-04-28",104.9,100.2,219,{"date":2561,"open":2445,"high":2457,"low":2562,"close":2563,"change":1321,"percent_change":2564,"volume":355,"transactions":9,"vwap":2563},"2025-04-25",96,101.8,6.49,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-04-24",95,97,90.6,95.6,-1.9,-1.95,235,{"date":2575,"open":2576,"high":2445,"low":2437,"close":2577,"change":933,"percent_change":712,"volume":2578,"transactions":9,"vwap":2577},"2025-04-23",98.8,97.5,400,{"date":179,"open":2580,"high":2453,"low":2581,"close":2453,"change":1307,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2453},85.4,83.099998,8.55,183]