[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUBC":3,"homepage-market-summary":29,"stock-historical-HUBC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HUBC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hub Cyber Security Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Hub Cyber Security Ltd is engaged in developing reliable quality assurance systems that support process and product enhancement and also operates in the industry of secured data fabric. The company serves various organizations and institutions operating in the security, electronics, aviation, telecommunications, and banking. The company has two operating segments: Product and Technology Segment and Professional Services Segment. The majority of revenue comes from the professional services segment, which provides data and cybersecurity and system security and reliability solutions and related services such as consulting, planning, integrating and ongoing servicing of cybersecurity, risk management, reliability and security projects and fully managed corporate cybersecurity services.","310",false,{"close":15,"open":16,"high":16,"low":17,"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},0.9999,1.08,0.9501,1.01,-0.0101,-1,135820.586073,1117,0.9937,31500,0.34,1207737.9254638166,0,1193,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},66450,830542,303147735.291418,-100,"2025-04-23",[182,183,192,201,209,219,229,239,250,261,272,283,293,304,315,325,336,345,356,367,376,386,395,406,416,427,438,448,459,470,481,491,501,509,518,527,536,547,557,568,579,589,599,608,616,626,635,643,652,662,668,676,684,691,698,707,713,720,726,732,738,745,752,757,761,765,770,777,782,787,792,800,807,816,823,831,839,845,850,856,861,866,873,880,888,897,905,914,923,932,940,947,953,961,967,972,979,985,992,999,1007,1013,1021,1029,1038,1046,1053,1061,1069,1077,1084,1092,1100,1108,1117,1126,1134,1142,1151,1159,1168,1177,1184,1191,1200,1209,1217,1224,1229,1236,1244,1251,1256,1265,1272,1280,1288,1296,1305,1313,1320,1328,1336,1345,1353,1360,1367,1375,1383,1390,1398,1404,1413,1420,1428,1437,1444,1452,1459,1467,1475,1484,1490,1496,1503,1508,1514,1521,1527,1534,1541,1548,1554,1559,1565,1572,1580,1588,1595,1602,1610,1619,1628,1637,1645,1648,1655,1662,1670,1678,1684,1690,1698,1703,1711,1716,1721,1728,1734,1743,1751,1758,1765,1772,1777,1785,1793,1799,1807,1815,1821,1828,1836,1844,1851,1857,1861,1869,1876,1882,1887,1892,1896,1903,1910,1916,1924,1933,1938,1943,1948,1953,1959,1962,1968,1971,1978,1985,1990,1997,2003,2009,2016,2022,2028,2033,2038,2043,2046,2051,2057,2062,2068,2073,2077,2085,2090,2096,2102,2107,2113,2118,2124,2130,2135,2141,2148,2154,2159,2167,2171,2175,2179,2183,2187,2192,2197,2203,2208,2212,2217,2223,2227,2233,2238,2245,2251,2258,2263,2271,2277,2281,2286,2292,2295,2301,2309,2315,2322,2328,2333,2339,2346,2353,2359,2365,2371,2378,2384,2390,2398,2401,2404,2407,2412,2416,2421,2427,2434,2437,2442,2446,2451,2453,2457,2461,2463,2465,2469,2472,2475,2478,2480,2483,2486,2489,2491,2493,2497,2500,2503,2508,2511,2514,2516,2520,2523,2527,2530,2535,2539,2543,2546,2550,2555,2559,2563,2567,2571,2578,2581,2584,2587,2590,2595],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":59,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.1299,0.9812,-0.02,-1.94,269654.073882,1467,1.0452,{"date":193,"open":194,"high":59,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",1.03,0.93,0.035,3.52,226341.54689,1449,1.0004,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":27,"percent_change":27,"volume":206,"transactions":207,"vwap":208},"2026-09-30",1.02,0.8826,0.995,466317.538189,2797,0.9638,{"date":210,"open":211,"high":212,"low":213,"close":205,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1.46,1.4899,0.979999,-0.495,-33.22,759676.578417,4132,1.1432,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",1.88,1.47,1.49,-0.41,-21.58,397374.0405,2992,1.6122,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",2.32,1.775,1.9,-0.43,-18.45,716592.029515,4902,1.957,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",3.1,3.155,2.26,2.33,-0.88,-27.41,381452.285002,3689,2.5682,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",4.09,4.125,3.17,3.21,-1.03,-24.29,435487.322183,3610,3.55,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",4.2,4.8799,3.7,4.24,-1.76,-29.33,662264.569292,8147,4.3402,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",4.64,6.41,4.57,6,1.4,30.43,1199494.704636,23792,7.6297,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",5.03,5.075,4.6,-0.565,-10.94,15173.153804,612,4.8656,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",5.95,6.4899,5.01,5.165,-0.865,-14.34,37154.259141,1238,5.7318,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",6.19,6.245,5.7644,6.03,-0.3,-4.74,13850.346668,600,6.0402,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",7.38,6.3001,6.33,-1.305,-17.09,31959.855806,912,6.6047,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",7.31,8.675,6.6171,7.635,7.2945,2142.29,30044.589042,1240,7.6533,{"date":337,"open":338,"high":338,"low":25,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",0.4215,0.3405,-0.0758,-18.21,634553.431435,3428,0.3673,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",0.5,0.52,0.4082,0.4163,-0.1838,-30.63,829898.674419,3783,0.463,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",0.641,0.6572,0.6,0.6001,-0.0599,-9.08,143628.864128,1030,0.6131,{"date":368,"open":369,"high":369,"low":370,"close":37,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",0.6695,0.6011,-0.0123,-1.83,251752.901479,1459,0.6327,{"date":377,"open":378,"high":379,"low":37,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",0.7,0.716499,0.6723,-0.0477,-6.62,170331.501807,869,0.6801,{"date":387,"open":388,"high":105,"low":389,"close":110,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",0.725,0.6749,-0.0143,-1.95,177759.811,1077,0.705,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",0.735,0.7606,0.7131,0.7343,-0.0108,-1.45,126252.823898,715,0.7323,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":194,"volume":413,"transactions":414,"vwap":415},"2026-09-01",0.74,0.7465,0.7141,0.7451,0.0076,47512.577786,420,0.7345,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",0.75,0.763,0.7128,0.7375,-0.0163,-2.16,118876.648111,790,0.7407,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",0.79,0.79699,0.7316,0.7538,-0.0258,-3.31,140759.237242,587,0.7612,{"date":439,"open":440,"high":429,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",0.759,0.7529,0.7796,0.0146,1.91,136863.221111,682,0.7717,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.7598,0.78,0.7532,0.765,-0.0021,-0.27,140175.006052,581,0.7633,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",0.7344,0.7747,0.7201,0.7671,0.0187,2.5,186292.438914,813,0.7395,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",0.7151,0.7751,0.7101,0.7484,0.0203,2.79,143509.83886,873,0.746,{"date":482,"open":408,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",0.7472,0.7048,0.7281,-0.0087,-1.18,93384.760637,571,0.7302,{"date":492,"open":493,"high":408,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",0.6628,0.6529,0.7368,0.0474,6.88,253318.683511,991,0.7112,{"date":502,"open":503,"high":378,"low":503,"close":504,"change":443,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",0.6636,0.6894,2.16,93703.865836,756,0.6912,{"date":510,"open":511,"high":105,"low":37,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",0.711,0.6748,-0.0627,-8.5,246994.087985,1190,0.6895,{"date":519,"open":520,"high":521,"low":378,"close":421,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",0.7499,0.7594,-0.0035,-0.47,231318.950826,1308,0.7253,{"date":528,"open":529,"high":529,"low":490,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",0.7639,0.741,-0.0097,-1.29,162087.021688,1388,0.7458,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",0.71,0.7818,0.685,0.7507,0.0412,5.81,362453.806733,2033,0.7483,{"date":548,"open":418,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",0.76957,0.68,0.7095,-0.0545,-7.13,393423.718022,2941,0.7148,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",0.8635,0.8799,0.751,0.764,-0.0853,-10.04,868027.491576,10124,0.8169,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",0.89,0.92,0.8452,0.8493,-0.0407,-4.57,283204.030044,1421,0.8832,{"date":580,"open":581,"high":582,"low":583,"close":570,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",0.94,0.96,0.883,-0.0837,-8.6,290237.243402,2130,0.9236,{"date":590,"open":591,"high":203,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",0.8527,0.832,0.9737,0.121,14.19,598825.450343,3256,0.9401,{"date":600,"open":601,"high":601,"low":602,"close":591,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",0.9077,0.8101,-0.0753,-8.11,436847.422828,2591,0.8647,{"date":609,"open":582,"high":59,"low":161,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",0.928,-0.112,-10.77,1867548.893631,10573,0.9919,{"date":617,"open":618,"high":619,"low":203,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",1.1,1.13,1.04,-0.025,-2.35,359016.825511,2103,1.075,{"date":627,"open":18,"high":628,"low":629,"close":630,"change":196,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",1.07,0.97,1.065,3.4,222364.505285,1410,1.0155,{"date":636,"open":203,"high":59,"low":637,"close":194,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.9659,0.01,0.98,247149.898777,1174,1.0017,{"date":644,"open":59,"high":645,"low":646,"close":203,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",1.085,0.9902,-0.05,-4.67,249444.995753,1815,1.0291,{"date":653,"open":654,"high":655,"low":656,"close":628,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",1.0016,1.09,0.95,0.04,3.88,287483.261773,1640,1.016,{"date":663,"open":59,"high":655,"low":639,"close":194,"change":647,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",-4.63,254298.379992,1337,1.0288,{"date":669,"open":670,"high":671,"low":18,"close":16,"change":647,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",1.12,1.1573,-4.42,431399.698201,2339,1.0473,{"date":677,"open":655,"high":678,"low":655,"close":619,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",1.15,0.02,1.8,145349.281961,1345,1.1145,{"date":685,"open":618,"high":619,"low":686,"close":687,"change":27,"percent_change":27,"volume":688,"transactions":689,"vwap":690},"2026-07-22",1.06,1.11,280762.914685,1633,1.1007,{"date":692,"open":687,"high":678,"low":618,"close":687,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",-0.04,-3.48,168669.900516,1678,1.1265,{"date":699,"open":700,"high":701,"low":702,"close":678,"change":647,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",1.18,1.19,1.035,-4.17,531766.74662,3435,1.1051,{"date":708,"open":678,"high":709,"low":619,"close":710,"change":679,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-17",1.29,1.2,1.69,229500,{"date":714,"open":715,"high":715,"low":716,"close":700,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":700},"2026-07-16",1.25,1.135,-0.09,-7.09,416400,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":638,"percent_change":429,"volume":725,"transactions":9,"vwap":723},"2026-07-15",1.26,1.27,1.175,375500,{"date":727,"open":728,"high":729,"low":722,"close":722,"change":647,"percent_change":730,"volume":731,"transactions":9,"vwap":722},"2026-07-14",1.28,1.33,-3.82,253600,{"date":733,"open":135,"high":734,"low":723,"close":135,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":135},"2026-07-13",1.32,-0.03,-2.24,173300,{"date":739,"open":740,"high":741,"low":722,"close":742,"change":693,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-10",1.35,1.38,1.34,-2.9,396600,{"date":746,"open":747,"high":748,"low":749,"close":741,"change":187,"percent_change":750,"volume":751,"transactions":9,"vwap":741},"2026-07-09",1.41,1.427,1.36,-1.43,310100,{"date":753,"open":734,"high":754,"low":728,"close":278,"change":679,"percent_change":755,"volume":756,"transactions":9,"vwap":278},"2026-07-08",1.54,1.45,448600,{"date":758,"open":749,"high":741,"low":723,"close":741,"change":735,"percent_change":759,"volume":760,"transactions":9,"vwap":741},"2026-07-07",-2.13,352800,{"date":762,"open":741,"high":763,"low":740,"close":747,"change":27,"percent_change":27,"volume":764,"transactions":9,"vwap":747},"2026-07-06",1.44,240700,{"date":766,"open":223,"high":223,"low":749,"close":747,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":747},"2026-07-02",-0.08,-5.37,389300,{"date":771,"open":772,"high":773,"low":741,"close":223,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":223},"2026-07-01",1.68,1.7,-0.19,-11.31,2615900,{"date":778,"open":223,"high":779,"low":763,"close":772,"change":71,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-06-30",1.74,14.29,922600,{"date":783,"open":763,"high":784,"low":729,"close":222,"change":785,"percent_change":197,"volume":786,"transactions":9,"vwap":222},"2026-06-29",1.5,0.05,593600,{"date":788,"open":222,"high":784,"low":747,"close":789,"change":717,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",1.42,-5.96,305600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":647,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",1.53,1.56,1.39,1.51,-3.21,517600,{"date":801,"open":802,"high":711,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-24",1.63,1.55,-0.15,-8.77,454600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",1.64,1.738,1.43,1.71,0.03,1.79,852600,{"date":817,"open":233,"high":818,"low":819,"close":772,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":772},"2026-06-22",1.902,1.65,-0.31,-15.58,1098900,{"date":824,"open":825,"high":505,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",1.77,1.76,1.99,0.12,6.42,2528600,{"date":832,"open":833,"high":233,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",1.73,1.58,1.87,-0.16,-7.88,2418500,{"date":840,"open":841,"high":466,"low":841,"close":842,"change":115,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",1.83,2.03,20.83,17192300,{"date":846,"open":763,"high":847,"low":740,"close":772,"change":347,"percent_change":848,"volume":849,"transactions":9,"vwap":772},"2026-06-15",2.56,42.37,49368300,{"date":851,"open":135,"high":749,"low":852,"close":700,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":700},"2026-06-12",1.16,-0.12,-9.23,1144800,{"date":857,"open":811,"high":811,"low":722,"close":858,"change":804,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-11",1.3,-10.34,1088900,{"date":862,"open":278,"high":680,"low":135,"close":755,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":755},"2026-06-10",-0.06,-3.97,2368500,{"date":867,"open":868,"high":809,"low":869,"close":797,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":797},"2026-06-09",1.59,1.14,-0.25,-14.2,3632700,{"date":874,"open":875,"high":876,"low":809,"close":826,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":826},"2026-06-08",3.01,3.12,-2.06,-53.93,6399900,{"date":881,"open":287,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",5,3.5,3.82,-0.22,-5.45,4278120,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",4.8,6.8,3.66,4.04,-8.96,-68.92,7080415,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":631,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",14.48,16.4,10.84,13,35.42,14378510,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",8.44,19.3,8,9.6,-0.7,-6.8,27277795,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",10.58,11.36,8.4,10.3,5.08,97.32,20877010,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",7.76,12.62,4.92,5.22,3.02,137.27,68435900,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-28",2.28,2.74,2.2,0.08,3.77,7134560,{"date":941,"open":942,"high":943,"low":944,"close":80,"change":767,"percent_change":945,"volume":946,"transactions":9,"vwap":80},"2026-05-27",2,2.22,1.96,-3.64,1039995,{"date":948,"open":936,"high":949,"low":80,"close":936,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":936},"2026-05-26",2.38,-0.1,-4.35,568990,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":87,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",2.36,2.54,2.24,2.3,-9.45,892555,{"date":962,"open":963,"high":964,"low":936,"close":956,"change":187,"percent_change":965,"volume":966,"transactions":9,"vwap":956},"2026-05-21",2.42,2.7,-0.78,881050,{"date":968,"open":969,"high":969,"low":963,"close":847,"change":767,"percent_change":970,"volume":971,"transactions":9,"vwap":847},"2026-05-20",3,-3.03,1174040,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":937,"percent_change":876,"volume":978,"transactions":9,"vwap":977},"2026-05-19",3.08,3.54,2.4,2.64,7840740,{"date":980,"open":981,"high":969,"low":957,"close":847,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":847},"2026-05-18",2.96,-0.18,-6.57,1278800,{"date":986,"open":987,"high":988,"low":956,"close":935,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":935},"2026-05-15",3.3,6.3,-0.26,-8.67,13459515,{"date":993,"open":977,"high":994,"low":995,"close":969,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":969},"2026-05-14",3.06,2.62,0.06,2.04,381350,{"date":1000,"open":1001,"high":1002,"low":995,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",3.34,3.38,2.94,-0.54,-15.52,4721080,{"date":1008,"open":1009,"high":1009,"low":987,"close":1010,"change":1011,"percent_change":612,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",3.6,3.48,-0.42,192705,{"date":1014,"open":1015,"high":1016,"low":631,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-11",3.76,3.94,3.9,-1.04,-21.05,2065550,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":989,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-08",4.74,5.56,4.46,4.94,-5,223860,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",6.44,6.58,4.68,5.2,-1.36,-20.73,279015,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1004,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-06",6.4,8.62,5.74,6.56,-7.61,246575,{"date":1047,"open":1048,"high":910,"low":1049,"close":1050,"change":743,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-05",9.56,7,7.1,-29,153445,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":86,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",9.4,10.44,8.42,10,-7.41,84970,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",13.42,9.06,10.8,-5.68,-34.47,331780,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",19.6,15.74,16.48,-3.52,-17.6,64880,{"date":1078,"open":1079,"high":1079,"low":1071,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",26.2,20,-5.8,-22.48,61780,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",29,25.4,25.8,-3.8,-12.84,24675,{"date":1093,"open":1094,"high":1095,"low":1086,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",35,36.18,29.6,-6.2,-17.32,53805,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":173,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",36.4,42.6,34.4,35.8,2.87,76795,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",43.6,43.8,31.8,34.8,-10.4,-23.01,59290,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-22",44.6,50.8,38.8,45.2,-5.4,-10.67,67915,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",101.099998,48.6,50.6,-60.4,-54.41,193610,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",140,101,111,-37,-25,36835,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",158,162,130,148,-35,-19.13,39757,{"date":1152,"open":1144,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-16",194,144,183,-77,-29.62,102946,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-15",123,354,112,260,133,104.72,439837,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",131,142,107,127,37,41.11,285639,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1140,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-13",100,81,90,-21.74,53869,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":942,"percent_change":825,"volume":1190,"transactions":9,"vwap":1189},"2026-04-10",114,137,106,115,15172,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-09",126,136,108,113,-85,-42.93,27954,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",110,209,102,198,83,72.17,106342,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1189,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1189},"2026-04-07",82,143,79,41,55.41,274392,{"date":1218,"open":1213,"high":1180,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-06",70,74,-15,-16.85,12085,{"date":1225,"open":1219,"high":1181,"low":1226,"close":1227,"change":27,"percent_change":27,"volume":1228,"transactions":9,"vwap":1227},"2026-04-02",66,89,12563,{"date":1230,"open":1231,"high":1204,"low":1232,"close":1227,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1227},"2026-04-01",98,62,-10,-10.1,115918,{"date":1237,"open":1179,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",119,95,99,-22,-18.18,9311,{"date":1245,"open":1246,"high":1136,"low":1247,"close":1248,"change":1233,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",135,117,121,-7.63,2207,{"date":1252,"open":1173,"high":1253,"low":1254,"close":1170,"change":942,"percent_change":803,"volume":1255,"transactions":9,"vwap":1170},"2026-03-27",145,122,6727,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",173,180,128,129,-106,-45.11,13374,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":969,"percent_change":709,"volume":1271,"transactions":9,"vwap":1270},"2026-03-25",243,501,211,235,165477,{"date":1273,"open":1274,"high":1275,"low":1259,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-24",186,246,232,47,25.41,4867,{"date":1281,"open":1259,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-23",192,163,185,-7,-3.65,3123,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1282,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1282},"2026-03-20",240,241,187,-66,-25.58,2850,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-19",298,470,224,258,-45,-14.85,22080,{"date":1306,"open":1307,"high":172,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",356,281,303,-86,-22.11,2312,{"date":1314,"open":1315,"high":1315,"low":172,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",442,389,-63,-13.94,1220,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1140,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",462,466,382,452,-5.24,1715,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-13",729,445,477,-280,-36.99,3537,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",810,820,710,757,-72,-8.69,458,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1051,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-11",860,880,800,829,-3.38,261,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1162,"transactions":9,"vwap":1357},"2026-03-10",965,816,858,-95,-9.97,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1156,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-09",1010,915,953,-7.48,341,{"date":1368,"open":1369,"high":1370,"low":1371,"close":365,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":365},"2026-03-06",1140,1180,990,-260,-20.16,2262,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1181,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-05",1200,1340,1160,1290,7.5,297,{"date":1384,"open":1385,"high":1386,"low":1370,"close":1377,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1377},"2026-03-04",1310,1330,-150,-11.11,311,{"date":1391,"open":1392,"high":1393,"low":1377,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",1250,1390,1350,60,4.65,439,{"date":1399,"open":1400,"high":1401,"low":1319,"close":1380,"change":1402,"percent_change":1090,"volume":1403,"transactions":9,"vwap":1380},"2026-03-02",1400,1440,-190,546,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",1150,1570,1040,1480,335,29.26,1918,{"date":1414,"open":1400,"high":633,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-26",1120,1145,-195,-14.55,447,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1378,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1378},"2026-02-25",1600,1650,1320,-250,-15.72,336,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-24",1890,1908,1530,1590,-300,-15.87,353,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1430,"change":179,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1430},"2026-02-23",2000,2100,1850,-5.03,147,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1372,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-20",2250,2288,1920,1990,-11.56,134,{"date":1453,"open":1454,"high":1447,"low":1455,"close":1446,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1446},"2026-02-19",2280,2120,-30,-1.32,84,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1454,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1454},"2026-02-18",2200,2400,2150,80,3.64,168,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1461,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1461},"2026-02-17",2180,2300,2010,-400,-15.38,395,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-13",2240,2800,2230,2600,320,14.04,239,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1454,"change":1488,"percent_change":1027,"volume":1489,"transactions":9,"vwap":1454},"2026-02-12",2420,2140,-120,138,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1462,"change":1219,"percent_change":969,"volume":1495,"transactions":9,"vwap":1462},"2026-02-11",2330,2430,2060,231,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1492,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1492},"2026-02-10",2440,2285,-70,-2.92,86,{"date":1504,"open":1505,"high":1505,"low":1461,"close":1462,"change":1506,"percent_change":1507,"volume":1483,"transactions":9,"vwap":1462},"2026-02-09",2480,-60,-2.44,{"date":1509,"open":1492,"high":1510,"low":1470,"close":1511,"change":1512,"percent_change":1513,"volume":1161,"transactions":9,"vwap":1511},"2026-02-06",2550,2460,190,8.37,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1502,"transactions":9,"vwap":1518},"2026-02-05",2590,2260,2270,-390,-14.66,{"date":1522,"open":1523,"high":1524,"low":1454,"close":1525,"change":1464,"percent_change":241,"volume":1526,"transactions":9,"vwap":1525},"2026-02-04",2630,2670,2660,139,{"date":1528,"open":1529,"high":1530,"low":1517,"close":1531,"change":1506,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",2640,2730,2580,-2.27,372,{"date":1535,"open":1536,"high":1537,"low":1531,"close":1529,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1529},"2026-02-02",2920,3220,-350,-11.71,507,{"date":1542,"open":1543,"high":1544,"low":1478,"close":1545,"change":1146,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-30",2870,3150,2990,4.55,69,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1425,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-29",3110,2860,-8.04,50,{"date":1555,"open":1556,"high":1556,"low":1478,"close":1550,"change":1557,"percent_change":1558,"volume":1186,"transactions":9,"vwap":1550},"2026-01-28",3200,-50,-1.58,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":27,"percent_change":27,"volume":1564,"transactions":9,"vwap":1563},"2026-01-27",3250,3130,3160,85,{"date":1566,"open":1567,"high":1568,"low":1562,"close":1563,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1563},"2026-01-26",3720,3777,-650,-17.06,210,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":429,"volume":1579,"transactions":9,"vwap":1577},"2026-01-23",3650,4339,3580,3810,30,208,{"date":1581,"open":1582,"high":1583,"low":1567,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-22",4020,4140,3780,-220,-5.5,92,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1227,"transactions":9,"vwap":1592},"2026-01-21",3830,4220,4000,170,4.44,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1590,"change":1600,"percent_change":1601,"volume":1203,"transactions":9,"vwap":1590},"2026-01-20",4490,4630,3770,-830,-17.81,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1189,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-16",4900,5090,4400,4660,2.53,242,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-15",4980,5325,4350,4545,-705,-13.43,314,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-14",4920,5700,4560,5250,-2790,-34.7,745,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-13",4950,8400,4695,8040,2895,56.27,2875,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1640},"2026-01-12",4800,5145,4665,345,7.19,65,{"date":1646,"open":1647,"high":1624,"low":1632,"close":1639,"change":1387,"percent_change":970,"volume":1189,"transactions":9,"vwap":1639},"2026-01-09",5190,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1630,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1630},"2026-01-08",5265,4875,-75,-1.49,72,{"date":1656,"open":1657,"high":1657,"low":1630,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-07",5385,5025,-420,-7.71,93,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-06",5850,6150,5445,-435,-7.4,76,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1094,"transactions":9,"vwap":1675},"2026-01-05",6075,6255,5775,5880,-285,-4.62,{"date":1679,"open":1680,"high":1673,"low":1680,"close":1681,"change":1642,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-02",5820,6165,5.93,43,{"date":1685,"open":1686,"high":1686,"low":1650,"close":1680,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-12-31",6600,-675,-10.39,103,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1642,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-30",6000,6585,5625,6495,5.61,197,{"date":1699,"open":1700,"high":1700,"low":1664,"close":1665,"change":1701,"percent_change":1702,"volume":1239,"transactions":9,"vwap":1665},"2025-12-29",6645,-315,-4.87,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1669,"transactions":9,"vwap":1708},"2025-12-26",6015,6795,5805,6465,615,10.51,{"date":1712,"open":1713,"high":1713,"low":1622,"close":1664,"change":1387,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1664},"2025-12-24",5925,-2.5,18,{"date":1717,"open":1686,"high":1686,"low":1718,"close":1692,"change":1719,"percent_change":1720,"volume":1146,"transactions":9,"vwap":1692},"2025-12-23",5340,-360,-5.66,{"date":1722,"open":1664,"high":1723,"low":1622,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-22",6510,6360,510,8.72,105,{"date":1729,"open":1730,"high":1708,"low":1731,"close":1664,"change":1488,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1664},"2025-12-19",6405,5580,-2.01,97,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-18",5865,6810,5535,5970,495,9.04,321,{"date":1744,"open":1675,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-17",6750,4785,5475,-900,-14.12,201,{"date":1752,"open":1753,"high":1754,"low":1622,"close":1755,"change":1756,"percent_change":1757,"volume":1212,"transactions":9,"vwap":1755},"2025-12-16",6525,6735,6375,-375,-5.56,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1745,"change":1763,"percent_change":1764,"volume":1180,"transactions":9,"vwap":1745},"2025-12-15",7800,7875,6630,-1020,-13.13,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1387,"percent_change":1771,"volume":1172,"transactions":9,"vwap":1770},"2025-12-12",8250,8850,7500,7770,-1.89,{"date":1773,"open":1769,"high":1767,"low":1774,"close":1775,"change":1578,"percent_change":1776,"volume":1146,"transactions":9,"vwap":1775},"2025-12-11",7245,7920,0.38,{"date":1778,"open":1779,"high":1780,"low":1718,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-10",10200,10380,7890,-2340,-22.87,667,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-09",13200,9495,10230,-2655,-20.61,169,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1246,"percent_change":686,"volume":1292,"transactions":9,"vwap":1798},"2025-12-08",13050,13320,12015,12885,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-05",14850,12600,12750,-2400,-15.84,164,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":956,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",14775,16200,13275,15150,375,692,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1809,"change":1687,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1809},"2025-12-03",15450,14400,-4.37,33,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1817,"change":1826,"percent_change":1827,"volume":1395,"transactions":9,"vwap":1817},"2025-12-02",16050,16125,14250,-450,-2.83,{"date":1829,"open":1810,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-01",17640,15030,15900,-750,-4.5,175,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1838,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1838},"2025-11-28",16650,17850,15300,150,0.91,77,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1394,"percent_change":1850,"volume":1179,"transactions":9,"vwap":1849},"2025-11-26",15600,17550,14550,16500,8.91,{"date":1852,"open":1817,"high":1853,"low":1854,"close":1812,"change":1855,"percent_change":1856,"volume":1137,"transactions":9,"vwap":1812},"2025-11-25",17100,14325,300,2.02,{"date":1858,"open":1840,"high":1859,"low":1860,"close":1801,"change":1387,"percent_change":20,"volume":1715,"transactions":9,"vwap":1801},"2025-11-24",15525,13965,{"date":1862,"open":1863,"high":1846,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-21",13650,13350,15000,1125,8.11,19,{"date":1870,"open":1865,"high":1840,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-20",13395,13875,-1125,-7.5,21,{"date":1877,"open":1853,"high":1847,"low":1878,"close":1865,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1865},"2025-11-19",14700,-2250,-13.04,36,{"date":1883,"open":1839,"high":1884,"low":1853,"close":1885,"change":313,"percent_change":1009,"volume":1886,"transactions":9,"vwap":1885},"2025-11-18",19200,17250,52,{"date":1888,"open":1839,"high":1889,"low":1817,"close":1838,"change":1890,"percent_change":694,"volume":1891,"transactions":9,"vwap":1838},"2025-11-17",18000,-600,39,{"date":1893,"open":1894,"high":1839,"low":1895,"close":1885,"change":1841,"percent_change":161,"volume":902,"transactions":9,"vwap":1885},"2025-11-14",16800,16365,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1853,"change":1901,"percent_change":1902,"volume":1654,"transactions":9,"vwap":1853},"2025-11-13",20250,20700,16350,-3450,-16.79,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1890,"percent_change":1909,"volume":902,"transactions":9,"vwap":1908},"2025-11-12",21450,22050,20370,20550,-2.84,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1387,"percent_change":911,"volume":1915,"transactions":9,"vwap":1914},"2025-11-11",21000,22125,21150,15,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-10",19500,21600,21300,1950,10.08,14,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-07",20100,20640,19080,19350,-1050,-5.15,16,{"date":1934,"open":1920,"high":1905,"low":1898,"close":1935,"change":1936,"percent_change":1937,"volume":902,"transactions":9,"vwap":1935},"2025-11-06",20400,-1350,-6.21,{"date":1939,"open":1935,"high":1940,"low":1935,"close":1941,"change":1377,"percent_change":1942,"volume":909,"transactions":9,"vwap":1941},"2025-11-05",21975,21750,5.84,{"date":1944,"open":1912,"high":1920,"low":1945,"close":1908,"change":1434,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1908},"2025-11-04",19950,-1.44,40,{"date":1949,"open":1941,"high":1950,"low":1899,"close":1951,"change":1930,"percent_change":1952,"volume":909,"transactions":9,"vwap":1951},"2025-11-03",22425,20850,-4.79,{"date":1954,"open":1919,"high":1955,"low":1956,"close":1957,"change":313,"percent_change":1958,"volume":902,"transactions":9,"vwap":1957},"2025-10-31",22500,21105,21900,2.82,{"date":1960,"open":1912,"high":1957,"low":1908,"close":1920,"change":1855,"percent_change":811,"volume":1961,"transactions":9,"vwap":1920},"2025-10-30",25,{"date":1963,"open":1964,"high":1965,"low":1951,"close":1912,"change":1434,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1912},"2025-10-29",22200,23040,-1.41,42,{"date":1969,"open":1906,"high":1906,"low":1912,"close":1920,"change":1833,"percent_change":1970,"volume":1875,"transactions":9,"vwap":1920},"2025-10-28",-3.4,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1906,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1906},"2025-10-27",24000,21765,-1800,-7.55,46,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1833,"percent_change":1984,"volume":1080,"transactions":9,"vwap":1983},"2025-10-24",24600,25050,23700,23850,-3.05,{"date":1986,"open":1982,"high":1987,"low":1988,"close":1980,"change":313,"percent_change":466,"volume":1989,"transactions":9,"vwap":1980},"2025-10-23",25875,22875,48,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1973,"change":1826,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1973},"2025-10-22",26850,29700,23100,-1.84,238,{"date":1998,"open":1973,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":884,"volume":1086,"transactions":9,"vwap":2001},"2025-10-21",24900,23400,24450,900,{"date":2004,"open":1973,"high":1973,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1875,"transactions":9,"vwap":2006},"2025-10-20",22650,23550,750,3.29,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":1434,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-17",23250,22350,22800,-1.3,24,{"date":2017,"open":2018,"high":2018,"low":2019,"close":1994,"change":2020,"percent_change":2021,"volume":1967,"transactions":9,"vwap":1994},"2025-10-16",26550,22950,-2850,-10.98,{"date":2023,"open":1992,"high":2024,"low":2025,"close":2026,"change":1855,"percent_change":149,"volume":2027,"transactions":9,"vwap":2026},"2025-10-15",27900,25650,25950,56,{"date":2029,"open":1973,"high":2030,"low":2031,"close":2025,"change":2002,"percent_change":1465,"volume":2032,"transactions":9,"vwap":2025},"2025-10-14",26520,23475,58,{"date":2034,"open":2005,"high":1999,"low":1955,"close":2035,"change":1462,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-13",24750,10.74,27,{"date":2039,"open":2035,"high":2040,"low":1964,"close":2012,"change":2041,"percent_change":2042,"volume":1683,"transactions":9,"vwap":2012},"2025-10-10",24885,-1650,-6.88,{"date":2044,"open":2035,"high":2035,"low":2011,"close":1973,"change":1434,"percent_change":2045,"volume":1977,"transactions":9,"vwap":1973},"2025-10-09",-1.23,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1879,"percent_change":2050,"volume":1654,"transactions":9,"vwap":2049},"2025-10-08",27300,24300,-8.47,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2018,"change":1879,"percent_change":2056,"volume":1644,"transactions":9,"vwap":2018},"2025-10-07",28650,28950,26310,-7.81,{"date":2058,"open":1993,"high":24,"low":2059,"close":2060,"change":1748,"percent_change":970,"volume":2061,"transactions":9,"vwap":2060},"2025-10-06",28350,28800,55,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1993,"change":1833,"percent_change":2067,"volume":1820,"transactions":9,"vwap":1993},"2025-10-03",30000,30600,29250,-2.46,{"date":2069,"open":2070,"high":2070,"low":2066,"close":2071,"change":313,"percent_change":2072,"volume":2037,"transactions":9,"vwap":2071},"2025-10-02",30750,30450,2.01,{"date":2074,"open":1993,"high":2070,"low":2054,"close":2075,"change":1855,"percent_change":203,"volume":2076,"transactions":9,"vwap":2075},"2025-10-01",29850,28,{"date":2078,"open":2079,"high":2080,"low":2066,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-30",30150,31200,29550,-1200,-3.9,45,{"date":2086,"open":2054,"high":2080,"low":2087,"close":2070,"change":1446,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2070},"2025-09-29",27450,7.89,64,{"date":2091,"open":2079,"high":2092,"low":2093,"close":2094,"change":1930,"percent_change":2095,"volume":1820,"transactions":9,"vwap":2094},"2025-09-26",30540,28050,28500,-3.55,{"date":2097,"open":2098,"high":2099,"low":2093,"close":2081,"change":2100,"percent_change":2101,"volume":1195,"transactions":9,"vwap":2081},"2025-09-25",32250,32640,-2700,-8.37,{"date":2103,"open":2098,"high":2104,"low":2105,"close":2098,"change":1434,"percent_change":2106,"volume":2015,"transactions":9,"vwap":2098},"2025-09-24",32850,31800,-0.92,{"date":2108,"open":2109,"high":2110,"low":2098,"close":2111,"change":2082,"percent_change":2112,"volume":1578,"transactions":9,"vwap":2111},"2025-09-23",34050,35100,32550,-3.56,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2002,"percent_change":935,"volume":1875,"transactions":9,"vwap":2117},"2025-09-22",32700,34470,33750,{"date":2119,"open":2115,"high":2120,"low":2121,"close":2104,"change":1387,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2104},"2025-09-19",33600,31350,-0.45,31,{"date":2125,"open":2126,"high":2127,"low":2115,"close":2128,"change":1855,"percent_change":571,"volume":2129,"transactions":9,"vwap":2128},"2025-09-18",33300,36000,33000,51,{"date":2131,"open":2132,"high":2132,"low":2115,"close":2115,"change":1936,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2115},"2025-09-17",34200,-3.96,17,{"date":2136,"open":2137,"high":2138,"low":2111,"close":2109,"change":2139,"percent_change":2140,"volume":1989,"transactions":9,"vwap":2109},"2025-09-16",36150,36270,-1500,-4.22,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1826,"percent_change":2147,"volume":1094,"transactions":9,"vwap":2146},"2025-09-15",37800,37950,34350,35550,-1.25,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2127,"change":1833,"percent_change":2153,"volume":1080,"transactions":9,"vwap":2127},"2025-09-12",36750,37650,34950,-2.04,{"date":2155,"open":2156,"high":2157,"low":2137,"close":2150,"change":2041,"percent_change":2158,"volume":1891,"transactions":9,"vwap":2150},"2025-09-11",38700,39240,-4.3,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-09-10",35850,41550,38400,5400,16.36,116,{"date":2168,"open":2169,"high":2169,"low":24,"close":2128,"change":2082,"percent_change":2170,"volume":1715,"transactions":9,"vwap":2128},"2025-09-09",34650,-3.51,{"date":2172,"open":24,"high":2152,"low":2080,"close":2132,"change":2173,"percent_change":2174,"volume":1891,"transactions":9,"vwap":2132},"2025-09-08",4500,15.15,{"date":2176,"open":24,"high":2177,"low":2054,"close":1993,"change":1975,"percent_change":2178,"volume":1932,"transactions":9,"vwap":1993},"2025-09-05",31845,-5.71,{"date":2180,"open":2181,"high":2111,"low":2065,"close":24,"change":1833,"percent_change":2182,"volume":1923,"transactions":9,"vwap":24},"2025-09-04",31950,-2.33,{"date":2184,"open":2111,"high":2185,"low":2105,"close":2098,"change":1826,"percent_change":2186,"volume":277,"transactions":9,"vwap":2098},"2025-09-03",32790,-1.38,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2115,"change":1826,"percent_change":1035,"volume":2134,"transactions":9,"vwap":2115},"2025-09-02",33150,34500,31650,{"date":2193,"open":2194,"high":2195,"low":2128,"close":2189,"change":1833,"percent_change":2196,"volume":1058,"transactions":9,"vwap":2189},"2025-08-29",33900,35700,-2.21,{"date":2198,"open":2104,"high":2199,"low":2200,"close":2194,"change":2201,"percent_change":2202,"volume":1058,"transactions":9,"vwap":2194},"2025-08-28",34020,32400,1050,3.2,{"date":2204,"open":2205,"high":2206,"low":2191,"close":2104,"change":1936,"percent_change":2207,"volume":1947,"transactions":9,"vwap":2104},"2025-08-27",34800,35250,-3.95,{"date":2209,"open":2145,"high":2205,"low":2210,"close":2132,"change":1890,"percent_change":2211,"volume":1715,"transactions":9,"vwap":2132},"2025-08-26",32100,-1.72,{"date":2213,"open":2137,"high":2214,"low":2117,"close":2205,"change":2139,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2205},"2025-08-25",37200,-4.13,38,{"date":2218,"open":2219,"high":2219,"low":2127,"close":2220,"change":2082,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-22",37500,36300,-3.2,11,{"date":2224,"open":2225,"high":2226,"low":2214,"close":2219,"change":27,"percent_change":27,"volume":909,"transactions":9,"vwap":2219},"2025-08-21",38100,38250,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2219,"change":2231,"percent_change":2232,"volume":1049,"transactions":9,"vwap":2219},"2025-08-20",37050,38550,450,1.21,{"date":2234,"open":2156,"high":2235,"low":2220,"close":2229,"change":2236,"percent_change":1027,"volume":2237,"transactions":9,"vwap":2229},"2025-08-19",39000,-1950,9,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2235,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2235},"2025-08-18",42150,38610,-3300,-7.8,12,{"date":2246,"open":2162,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2045,"volume":1086,"transactions":9,"vwap":2249},"2025-08-15",43950,41400,42300,-525,{"date":2252,"open":2253,"high":2254,"low":2225,"close":2255,"change":2256,"percent_change":2257,"volume":1875,"transactions":9,"vwap":2255},"2025-08-14",42000,43500,42825,675,1.6,{"date":2259,"open":2254,"high":2260,"low":2261,"close":2240,"change":1930,"percent_change":2262,"volume":1875,"transactions":9,"vwap":2240},"2025-08-13",43800,41100,-2.43,{"date":2264,"open":2265,"high":2247,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-12",40650,38115,43200,2700,6.67,22,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2139,"percent_change":2276,"volume":909,"transactions":9,"vwap":2275},"2025-08-11",42750,39750,40500,-3.57,{"date":2278,"open":2143,"high":2279,"low":2219,"close":2253,"change":1614,"percent_change":2280,"volume":2270,"transactions":9,"vwap":2253},"2025-08-08",44400,11.55,{"date":2282,"open":2127,"high":2283,"low":2284,"close":2151,"change":1446,"percent_change":2285,"volume":1961,"transactions":9,"vwap":2151},"2025-08-07",40770,34725,6.36,{"date":2287,"open":2288,"high":2225,"low":2110,"close":2289,"change":2290,"percent_change":2291,"volume":1923,"transactions":9,"vwap":2289},"2025-08-06",36450,35400,-2100,-5.6,{"date":2293,"open":2275,"high":2294,"low":2210,"close":2219,"change":1423,"percent_change":287,"volume":1211,"transactions":9,"vwap":2219},"2025-08-05",40950,{"date":2296,"open":2297,"high":2298,"low":2205,"close":2161,"change":2299,"percent_change":2300,"volume":1587,"transactions":9,"vwap":2161},"2025-08-04",49050,49500,-16725,-31.81,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2134,"transactions":9,"vwap":2306},"2025-08-01",57600,58650,51465,52575,-7125,-11.93,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1936,"percent_change":2196,"volume":1080,"transactions":9,"vwap":2314},"2025-07-31",61500,63900,54600,59700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2201,"percent_change":2321,"volume":1683,"transactions":9,"vwap":2320},"2025-07-30",60000,64950,58620,61050,1.75,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2317,"change":2164,"percent_change":2327,"volume":1214,"transactions":9,"vwap":2317},"2025-07-29",55950,62250,53250,9.89,{"date":2329,"open":2330,"high":2324,"low":2331,"close":2313,"change":1394,"percent_change":956,"volume":2332,"transactions":9,"vwap":2313},"2025-07-28",55200,50250,34,{"date":2334,"open":2335,"high":2336,"low":2298,"close":2326,"change":2337,"percent_change":2338,"volume":1553,"transactions":9,"vwap":2326},"2025-07-25",55500,55650,-4050,-7.07,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2332,"transactions":9,"vwap":2343},"2025-07-24",60750,57000,57300,-4350,-7.06,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2100,"percent_change":2352,"volume":2015,"transactions":9,"vwap":2351},"2025-07-23",64800,65025,60900,61650,-4.2,{"date":2354,"open":2355,"high":2348,"low":2356,"close":2357,"change":1462,"percent_change":2358,"volume":1174,"transactions":9,"vwap":2357},"2025-07-22",62100,59250,64350,3.87,{"date":2360,"open":176,"high":176,"low":2361,"close":2362,"change":1975,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-21",58935,61950,-2.82,44,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1630,"percent_change":1057,"volume":2370,"transactions":9,"vwap":2369},"2025-07-18",58500,65550,63750,54,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1879,"percent_change":2377,"volume":1213,"transactions":9,"vwap":2376},"2025-07-17",63600,63675,51825,58800,-3.69,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2320,"change":1810,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2320},"2025-07-16",45000,64170,36.12,171,{"date":2385,"open":2247,"high":2386,"low":2387,"close":2388,"change":1295,"percent_change":2389,"volume":1689,"transactions":9,"vwap":2388},"2025-07-15",46500,42900,44850,6.79,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2253,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2253},"2025-07-14",47100,51525,40200,4200,11.11,463,{"date":2399,"open":2200,"high":2235,"low":2181,"close":2143,"change":2400,"percent_change":1080,"volume":1202,"transactions":9,"vwap":2143},"2025-07-11",6300,{"date":2402,"open":2071,"high":2098,"low":1993,"close":24,"change":2403,"percent_change":882,"volume":1502,"transactions":9,"vwap":24},"2025-07-10",1500,{"date":2405,"open":2200,"high":2115,"low":2064,"close":2064,"change":2041,"percent_change":2406,"volume":1232,"transactions":9,"vwap":2064},"2025-07-09",-5.21,{"date":2408,"open":2070,"high":2409,"low":2053,"close":2191,"change":2410,"percent_change":2411,"volume":1180,"transactions":9,"vwap":2191},"2025-07-08",32025,3300,11.64,{"date":2413,"open":2070,"high":2070,"low":2414,"close":2059,"change":2231,"percent_change":2415,"volume":1947,"transactions":9,"vwap":2059},"2025-07-07",27750,1.61,{"date":2417,"open":2418,"high":2093,"low":2419,"close":2024,"change":2007,"percent_change":2420,"volume":2237,"transactions":9,"vwap":2024},"2025-07-03",27000,26760,2.76,{"date":2422,"open":2418,"high":2059,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1058,"transactions":9,"vwap":2424},"2025-07-02",26700,27150,-225,-0.82,{"date":2428,"open":2429,"high":2430,"low":1992,"close":2431,"change":2432,"percent_change":2433,"volume":2332,"transactions":9,"vwap":2431},"2025-07-01",28200,28890,27375,-1425,-4.95,{"date":2435,"open":2060,"high":2054,"low":2436,"close":2060,"change":1434,"percent_change":256,"volume":51,"transactions":9,"vwap":2060},"2025-06-30",25800,{"date":2438,"open":2439,"high":2121,"low":2053,"close":2440,"change":1879,"percent_change":2441,"volume":1232,"transactions":9,"vwap":2440},"2025-06-27",31050,29100,-7.18,{"date":2443,"open":2117,"high":2117,"low":2439,"close":2121,"change":2242,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2121},"2025-06-26",-9.52,63,{"date":2447,"open":2104,"high":2220,"low":2448,"close":2169,"change":2449,"percent_change":2450,"volume":1145,"transactions":9,"vwap":2169},"2025-06-25",32145,3000,9.48,{"date":2452,"open":2117,"high":2194,"low":2121,"close":2191,"change":27,"percent_change":27,"volume":1213,"transactions":9,"vwap":2191},"2025-06-24",{"date":2454,"open":2455,"high":2127,"low":2121,"close":2191,"change":2290,"percent_change":2456,"volume":1187,"transactions":9,"vwap":2191},"2025-06-23",34875,-6.22,{"date":2458,"open":2115,"high":2132,"low":2459,"close":2117,"change":1295,"percent_change":2460,"volume":1206,"transactions":9,"vwap":2117},"2025-06-20",30900,9.22,{"date":2462,"open":2128,"high":2226,"low":2079,"close":2459,"change":27,"percent_change":27,"volume":1397,"transactions":9,"vwap":2459},"2025-06-18",{"date":2464,"open":1993,"high":2230,"low":2418,"close":2459,"change":1826,"percent_change":1946,"volume":1301,"transactions":9,"vwap":2459},"2025-06-17",{"date":2466,"open":2110,"high":2161,"low":2064,"close":2121,"change":2467,"percent_change":2468,"volume":1274,"transactions":9,"vwap":2121},"2025-06-16",-3750,-10.68,{"date":2470,"open":2110,"high":2229,"low":2105,"close":2110,"change":1446,"percent_change":2471,"volume":1996,"transactions":9,"vwap":2110},"2025-06-13",6.85,{"date":2473,"open":2474,"high":2289,"low":2210,"close":2104,"change":1387,"percent_change":2122,"volume":2332,"transactions":9,"vwap":2104},"2025-06-12",33450,{"date":2476,"open":2104,"high":2117,"low":24,"close":2128,"change":1841,"percent_change":2477,"volume":1923,"transactions":9,"vwap":2128},"2025-06-11",0.46,{"date":2479,"open":2128,"high":2117,"low":2111,"close":2104,"change":27,"percent_change":27,"volume":882,"transactions":9,"vwap":2104},"2025-06-10",{"date":2481,"open":2128,"high":2120,"low":2111,"close":2104,"change":1434,"percent_change":2482,"volume":1049,"transactions":9,"vwap":2104},"2025-06-09",-0.9,{"date":2484,"open":2152,"high":2110,"low":2115,"close":2189,"change":1930,"percent_change":2485,"volume":1923,"transactions":9,"vwap":2189},"2025-06-06",-3.07,{"date":2487,"open":2128,"high":2190,"low":2111,"close":2132,"change":1394,"percent_change":2488,"volume":1932,"transactions":9,"vwap":2132},"2025-06-05",4.11,{"date":2490,"open":2200,"high":2120,"low":2200,"close":2104,"change":1387,"percent_change":2122,"volume":1049,"transactions":9,"vwap":2104},"2025-06-04",{"date":2492,"open":2111,"high":2474,"low":2459,"close":2128,"change":1387,"percent_change":2122,"volume":1923,"transactions":9,"vwap":2128},"2025-06-03",{"date":2494,"open":2474,"high":2495,"low":2200,"close":2189,"change":1890,"percent_change":2496,"volume":902,"transactions":9,"vwap":2189},"2025-06-02",34410,-1.78,{"date":2498,"open":2190,"high":2205,"low":2126,"close":2117,"change":2082,"percent_change":2499,"volume":2244,"transactions":9,"vwap":2117},"2025-05-30",-3.43,{"date":2501,"open":2219,"high":2219,"low":2117,"close":2152,"change":2236,"percent_change":2502,"volume":909,"transactions":9,"vwap":2152},"2025-05-29",-5.28,{"date":2504,"open":2151,"high":2144,"low":2505,"close":2506,"change":1387,"percent_change":2507,"volume":882,"transactions":9,"vwap":2506},"2025-05-28",36195,36900,-0.4,{"date":2509,"open":2169,"high":2226,"low":2169,"close":2229,"change":1510,"percent_change":2510,"volume":1875,"transactions":9,"vwap":2229},"2025-05-27",7.39,{"date":2512,"open":2152,"high":2506,"low":2189,"close":2190,"change":2041,"percent_change":2513,"volume":1715,"transactions":9,"vwap":2190},"2025-05-23",-4.56,{"date":2515,"open":2137,"high":2151,"low":2109,"close":2137,"change":1826,"percent_change":2045,"volume":1961,"transactions":9,"vwap":2137},"2025-05-22",{"date":2517,"open":2219,"high":2143,"low":2127,"close":2518,"change":2519,"percent_change":1834,"volume":909,"transactions":9,"vwap":2518},"2025-05-21",36600,-1725,{"date":2521,"open":2219,"high":2230,"low":2150,"close":2522,"change":1866,"percent_change":929,"volume":1923,"transactions":9,"vwap":2522},"2025-05-20",38325,{"date":2524,"open":2143,"high":2525,"low":2146,"close":2214,"change":1804,"percent_change":2526,"volume":1094,"transactions":9,"vwap":2214},"2025-05-19",39330,-6.06,{"date":2528,"open":2235,"high":2394,"low":2214,"close":2529,"change":1841,"percent_change":1776,"volume":1961,"transactions":9,"vwap":2529},"2025-05-16",39600,{"date":2531,"open":2163,"high":2532,"low":2506,"close":2533,"change":1826,"percent_change":2534,"volume":1715,"transactions":9,"vwap":2533},"2025-05-15",39975,39450,-1.13,{"date":2536,"open":2226,"high":2537,"low":2195,"close":2537,"change":2002,"percent_change":2538,"volume":1961,"transactions":9,"vwap":2537},"2025-05-14",39900,2.31,{"date":2540,"open":2537,"high":2294,"low":2541,"close":2235,"change":2139,"percent_change":2542,"volume":1875,"transactions":9,"vwap":2235},"2025-05-13",36720,-3.7,{"date":2544,"open":2533,"high":2261,"low":2214,"close":2275,"change":1855,"percent_change":418,"volume":2545,"transactions":9,"vwap":2275},"2025-05-12",32,{"date":2547,"open":2274,"high":2548,"low":2137,"close":2394,"change":1434,"percent_change":2549,"volume":1715,"transactions":9,"vwap":2394},"2025-05-09",40485,-0.74,{"date":2551,"open":2552,"high":2553,"low":2156,"close":2275,"change":1841,"percent_change":2554,"volume":2244,"transactions":9,"vwap":2275},"2025-05-08",41250,41730,0.37,{"date":2556,"open":2274,"high":2552,"low":2557,"close":2558,"change":1841,"percent_change":2554,"volume":1058,"transactions":9,"vwap":2558},"2025-05-07",39435,40350,{"date":2560,"open":2275,"high":2294,"low":2561,"close":2394,"change":1748,"percent_change":2562,"volume":1174,"transactions":9,"vwap":2394},"2025-05-06",36225,-2.19,{"date":2564,"open":2565,"high":2566,"low":2533,"close":2261,"change":2082,"percent_change":1909,"volume":2123,"transactions":9,"vwap":2261},"2025-05-05",42525,46650,{"date":2568,"open":2569,"high":2570,"low":2274,"close":2249,"change":1804,"percent_change":768,"volume":1669,"transactions":9,"vwap":2249},"2025-05-02",46275,47550,{"date":2572,"open":2220,"high":2573,"low":2205,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-01",45150,44700,9300,26.27,57,{"date":2579,"open":2146,"high":2288,"low":2098,"close":2289,"change":1826,"percent_change":2580,"volume":882,"transactions":9,"vwap":2289},"2025-04-30",-1.26,{"date":2582,"open":2226,"high":2226,"low":2120,"close":2161,"change":1826,"percent_change":2583,"volume":909,"transactions":9,"vwap":2161},"2025-04-29",-1.24,{"date":2585,"open":2226,"high":2226,"low":2127,"close":2220,"change":2290,"percent_change":2586,"volume":2244,"transactions":9,"vwap":2220},"2025-04-28",-5.47,{"date":2588,"open":2151,"high":2558,"low":2150,"close":2163,"change":1756,"percent_change":2589,"volume":1049,"transactions":9,"vwap":2163},"2025-04-25",-0.97,{"date":2591,"open":2592,"high":2593,"low":2151,"close":2594,"change":1873,"percent_change":2363,"volume":1875,"transactions":9,"vwap":2594},"2025-04-24",39300,41025,38775,{"date":180,"open":2596,"high":2273,"low":2592,"close":2537,"change":1975,"percent_change":2597,"volume":909,"transactions":9,"vwap":2537},41700,-4.32]