[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTB":3,"homepage-market-summary":30,"stock-historical-RTB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RTB","2026-10-08",{"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},"RTB Digital, Inc. Common Stock","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","RTB Digital Inc is focused on developing and operating a professional SaaS (Software as a Service) platform that hosts an exclusive coalition of professionally managed online media channels. Its operations include software development, advertising and sponsorship sales, and onboarding third-party content operators (Platform Partners) to publish content on the platform.","15","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.36,8.43,8.67,8.11,-0.07,-0.83,45595.293616,908,8.3201,20.75,3.25,170060.24962596016,29.2,4154,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},81.55,219946,80280307.656116,-76.58,"2025-04-28",[185,186,195,206,217,227,236,246,255,266,275,284,294,304,313,324,335,345,354,365,375,386,396,405,415,424,435,446,456,466,476,485,494,504,514,523,532,542,552,563,573,582,592,603,614,624,635,645,655,666,676,686,696,706,715,726,736,746,756,765,771,776,783,792,801,807,816,823,829,837,844,853,862,870,878,886,895,903,910,916,925,932,941,948,956,964,973,980,989,995,1001,1008,1016,1024,1031,1037,1045,1051,1056,1065,1072,1081,1090,1099,1107,1113,1121,1130,1136,1143,1150,1156,1164,1170,1177,1184,1192,1201,1205,1212,1220,1227,1233,1238,1244,1252,1258,1264,1272,1279,1286,1294,1302,1311,1318,1324,1331,1338,1344,1349,1353,1359,1364,1370,1375,1380,1384,1389,1396,1399,1403,1408,1413,1417,1421,1427,1434,1439,1443,1446,1452,1457,1463,1468,1473,1479,1484,1490,1496,1504,1508,1513,1519,1524,1529,1536,1542,1548,1554,1561,1566,1572,1577,1583,1587,1591,1596,1601,1606,1610,1616,1619,1626,1633,1638,1641,1645,1650,1654,1659,1665,1668,1672,1677,1683,1688,1695,1700,1704,1708,1712,1715,1719,1723,1728,1733,1739,1743,1747,1750,1755,1759,1763,1766,1770,1773,1776,1780,1784,1787,1790,1793,1796,1799,1803,1806,1809,1813,1820,1824,1829,1833,1837,1840,1843,1847,1850,1853,1856,1859,1862,1866,1869,1873,1878,1882,1888,1892,1895,1898,1901,1904,1908,1911,1915,1918,1921,1924,1927,1930,1933,1936,1940,1943,1946,1949,1952,1955,1958,1962,1965,1968,1971,1974,1977,1980,1983,1986,1990,1993,1996,1999,2002,2005,2008,2011,2015,2018,2022,2025,2029,2032,2035,2038,2042,2045,2048,2051,2054,2057,2060,2063,2068,2075,2081,2089,2095,2100,2105,2111,2118,2124,2130,2135,2142,2148,2154,2158,2161,2164,2168,2171,2176,2179,2182,2186,2191,2196,2203,2208,2213,2217,2220,2225,2229,2232,2236,2240,2243,2247,2250,2253,2258,2261,2264,2267,2272,2276,2280,2284,2288,2293,2298,2303,2308],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":18,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",9.4,8.31,-0.3,-3.44,42280.305184,821,8.708,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",8.93,9.18,8.58,8.73,-0.16,-1.8,28001.694117,768,8.8357,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",9.33,9.8799,8.82,8.89,-0.37,-4,51903.567363,1262,9.1113,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":208,"volume":224,"transactions":225,"vwap":226},"2026-10-02",8.47,9.38,8.01,9.26,0.79,53142.255443,1549,8.8779,{"date":228,"open":229,"high":230,"low":231,"close":219,"change":112,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",8.96,9.133,8,-4.4,50545.0716,906,8.4846,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",9.43,9.475,8.86,-0.57,-6.04,37274.039442,748,9.1069,{"date":247,"open":238,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",9.64,9.06,0.07,0.75,96448.1098,1591,9.3534,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",10.23,10.27,9.25,9.36,-0.91,-8.86,47372.270027,1182,9.7194,{"date":267,"open":268,"high":269,"low":270,"close":258,"change":67,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",10.32,11,9.84,-0.48,85946.953813,2081,10.3807,{"date":276,"open":277,"high":278,"low":277,"close":268,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",9.78,11.2399,0.48,4.88,81319.186787,1726,10.4055,{"date":285,"open":286,"high":287,"low":288,"close":270,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",10.25,10.81,9.5901,0.29,3.04,166046.286699,3340,10.2003,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",8.44,9.99,9.55,1.11,13.15,186323.27174,2976,9.3333,{"date":305,"open":231,"high":306,"low":307,"close":296,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",8.6,7.0101,0.42,5.24,150555.181302,2240,7.8767,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",8.48,8.6822,7.285,8.02,-0.67,-7.71,542457.032907,3791,7.9263,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",11.3,11.4,8.27,8.69,-0.2,-2.25,847278.51949,11691,10.0502,{"date":336,"open":337,"high":338,"low":339,"close":211,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",7.26,9.19,6.81,1.63,22.45,347761.632179,4828,8.0269,{"date":346,"open":347,"high":348,"low":349,"close":337,"change":350,"percent_change":122,"volume":351,"transactions":352,"vwap":353},"2026-09-15",7.07,7.97,6.83,0.15,84171.363353,2107,7.2157,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",7.63,8.45,6.91,7.11,-0.64,-8.26,72197.954561,1373,7.2713,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":38,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",8.15,8.23,7.23,7.75,-5.72,98413.374297,1800,7.6303,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",8.2,8.9699,7.5,8.22,0.015,0.18,96249.525953,1951,8.0421,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":320,"volume":393,"transactions":394,"vwap":395},"2026-09-09",9.21,9.95,7.175,8.205,-0.685,137594.829425,3973,8.1991,{"date":397,"open":398,"high":398,"low":399,"close":211,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",11.37,7.015,-2.55,-22.29,299073.607981,5265,8.212,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":168,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",11.32,11.65,10.93,11.44,1.06,212095.090912,3618,11.2787,{"date":416,"open":417,"high":418,"low":419,"close":407,"change":21,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",12.11,12.43,11.18,-6.83,43327.58393,2271,11.9792,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",12.51,12.585,12.0401,12.15,-0.27,-2.17,121222.01234,5960,12.3286,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",13.31,14.075,12.34,12.42,-1.05,-7.8,39003.570721,1871,13.0636,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":279,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",12.99,14.39304,12.31,13.47,3.7,38508.092016,1769,13.7409,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",13.09,13.73,12.55,0.05,0.39,32644.6917,1531,13.0812,{"date":467,"open":426,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",13.89,12.2697,12.94,0.43,3.44,44725.812106,1401,13.0962,{"date":477,"open":478,"high":479,"low":480,"close":426,"change":201,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",12.67,13.6499,12,-1.26,45666.33499,1938,12.4327,{"date":486,"open":487,"high":488,"low":487,"close":478,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",12.32,13.52,0.36,2.92,35737.071554,1568,12.9691,{"date":495,"open":496,"high":497,"low":498,"close":450,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",13.57,14.5099,12.3,-1.28,-9.42,49959.455435,2304,12.9125,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":360,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",14.3,15,13.18,13.59,-4.5,57018.294518,2112,13.9063,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":349,"volume":520,"transactions":521,"vwap":522},"2026-08-20",13.32,14.9,14.23,0.91,59052.097459,1378,14.0173,{"date":524,"open":525,"high":525,"low":526,"close":516,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",16.51,10.5069,-2.91,-17.93,273706.104029,4023,12.7823,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":319,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",16.9,16.9999,15.947,16.23,-3.96,31719.337294,1470,16.3586,{"date":543,"open":544,"high":545,"low":546,"close":534,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",17.65,18.4995,16.7,-0.49,-2.82,47550.711862,1672,17.5172,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",17.11,17.53,16.73,17.39,0.09,0.52,22675.16074,1143,17.2304,{"date":564,"open":565,"high":566,"low":567,"close":565,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",17.3,17.6996,16.725,0.68,4.09,64804.357804,2584,17.1619,{"date":574,"open":565,"high":575,"low":576,"close":577,"change":158,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",17.85,16.5,16.62,-2.46,32841.167395,1084,17.1979,{"date":583,"open":584,"high":585,"low":576,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",17.23,17.5,17.04,0.3,1.79,31368.406672,630,17.0513,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",16.96,17.71,15.29,16.74,-0.26,-1.53,21954.7823,886,16.9218,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",15.63,17.63,14.07,17,1.09,6.85,33375.054315,812,16.6196,{"date":615,"open":608,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",17.2912,15.54,15.91,-0.98,-5.8,57150.187817,926,16.142,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",16.3,17.36,15.5,16.89,0.17,1.02,33749.188974,638,16.4723,{"date":636,"open":637,"high":585,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",15.49,14.5,16.72,1.21,7.8,90213.07123,1487,15.8523,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":146,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",15.71,16.7899,15.4001,15.51,-1.21,27628.195604,738,15.8199,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",16.25,16.92,15.55,15.7,-0.87,-5.25,41365.312479,993,16.1544,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":190,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",16.88,17.4,15.44,16.57,-1.78,79407.388464,949,16.2773,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",20,15.64,16.87,-1.91,-10.17,197645.501662,2651,18.5019,{"date":687,"open":585,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",19,16.24,18.78,1.88,11.12,101125.116961,1503,17.9782,{"date":697,"open":698,"high":699,"low":700,"close":534,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",15.69,17.42,14.905,1.36,8.75,83509.954158,1342,16.5044,{"date":707,"open":708,"high":708,"low":709,"close":617,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",15.77,14.2498,0.24,1.57,43355.487923,1074,15.1209,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",14.02,16.55,13.62,15.3,0.61,4.15,54816.389408,1176,15.3229,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":163,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",16.11,16.375,14.51,14.69,-8.36,55718.54837,1079,15.2985,{"date":737,"open":738,"high":739,"low":731,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",15.23,16.49,16.03,1.13,7.58,82010.625733,1636,15.6054,{"date":747,"open":748,"high":749,"low":750,"close":517,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",16.32,17.22,14.48,-1.41,-8.65,98006.170162,1885,16.0159,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",17.24,17.74,16,16.31,-0.93,-5.39,130800,{"date":766,"open":767,"high":768,"low":769,"close":758,"change":558,"percent_change":559,"volume":770,"transactions":9,"vwap":758},"2026-07-16",17.15,19.18,16.64,140100,{"date":772,"open":650,"high":585,"low":650,"close":767,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":767},"2026-07-15",1.9,12.46,106500,{"date":777,"open":778,"high":639,"low":779,"close":780,"change":289,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-14",15.16,13.02,15.25,1.94,258900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",16.28,16.99,14.83,14.96,-1.95,-11.53,58200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",17.86,18.1,15.2,16.91,-1.06,-5.9,150800,{"date":802,"open":678,"high":25,"low":639,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",17.97,-1.31,-6.79,234800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",16.83,20.49,16.13,19.28,2.45,14.56,293900,{"date":817,"open":818,"high":819,"low":760,"close":809,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":809},"2026-07-07",17.21,17.76,0.01,0.06,162500,{"date":824,"open":730,"high":534,"low":730,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",16.82,2.02,13.65,90500,{"date":830,"open":831,"high":628,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",15.01,14.27,14.8,0.02,0.14,55400,{"date":838,"open":628,"high":839,"low":840,"close":841,"change":190,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-01",15.79,14.19,14.78,-1.99,125800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",14.66,15.58,13.88,15.08,0.49,3.36,96300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",11.25,15.02,11.05,14.59,3.02,26.1,155500,{"date":863,"open":269,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",11.79,10.73,11.57,0.44,3.95,55300,{"date":871,"open":872,"high":498,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",12.01,10.8,11.13,-0.89,-7.4,52800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":271,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-24",12.39,12.6,11.41,12.02,-3.84,76000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",11.47,12.91,10.14,12.5,0.04,0.32,114400,{"date":896,"open":897,"high":898,"low":899,"close":774,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":774},"2026-06-22",10.35,19.8,10.18,2.21,21.56,2280000,{"date":904,"open":905,"high":906,"low":199,"close":286,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":286},"2026-06-18",8.9,10.5,1.35,15.17,510800,{"date":911,"open":912,"high":913,"low":367,"close":905,"change":38,"percent_change":914,"volume":915,"transactions":9,"vwap":905},"2026-06-17",9.15,9.2,-5.02,62600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",6.08,10.71,6,9.37,2.7,40.48,758900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":826,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-15",4.85,6.86,6.67,43.44,292300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",4,4.86,3.8,4.65,0.7,17.72,104000,{"date":942,"open":934,"high":943,"low":944,"close":868,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":868},"2026-06-11",4.16,3.93,-0.1,-2.47,14700,{"date":949,"open":934,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",4.32,3.86,4.05,-0.14,-3.34,42300,{"date":957,"open":958,"high":959,"low":960,"close":958,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":958},"2026-06-09",4.19,4.29,3.71,0.2,5.01,49000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",3.48,4.58,3.45,3.99,0.64,19.1,115800,{"date":974,"open":975,"high":976,"low":26,"close":977,"change":978,"percent_change":320,"volume":979,"transactions":9,"vwap":977},"2026-06-05",3.81,3.98,3.35,-0.28,32700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",3.85,4.07,3.6,3.63,-0.18,-4.72,13800,{"date":990,"open":991,"high":992,"low":975,"close":975,"change":993,"percent_change":994,"volume":988,"transactions":9,"vwap":975},"2026-06-03",4.08,4.23,-0.34,-8.19,{"date":996,"open":959,"high":997,"low":934,"close":722,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":722},"2026-06-02",4.48,-0.22,-5.03,20200,{"date":1002,"open":1003,"high":935,"low":1004,"close":1005,"change":820,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",4.39,4.17,4.37,0.23,18300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",4.78,4.9,4.36,-0.35,-7.43,22800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":631,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",3.62,4.99,3.43,4.71,27.64,123100,{"date":1025,"open":1018,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":430,"volume":1030,"transactions":9,"vwap":1028},"2026-05-27",3.97,3.38,3.69,-0.01,37900,{"date":1032,"open":1033,"high":1034,"low":985,"close":452,"change":158,"percent_change":1035,"volume":1036,"transactions":9,"vwap":452},"2026-05-26",4.1,4.34,-10.19,37400,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",4.6,4.06,4.12,-0.38,-8.44,35300,{"date":1046,"open":1010,"high":1047,"low":1048,"close":1049,"change":945,"percent_change":431,"volume":1050,"transactions":9,"vwap":1049},"2026-05-21",4.79,4.42,4.5,35500,{"date":1052,"open":1053,"high":1053,"low":1048,"close":1039,"change":1054,"percent_change":1055,"volume":955,"transactions":9,"vwap":1039},"2026-05-20",5.14,-0.6,-11.54,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",5.6,5.68,5,5.2,-0.4,-7.14,19300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1058,"change":112,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1058},"2026-05-18",5.87,6.45,5.41,-6.51,22500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",6.18,6.26,5.94,5.99,-0.31,-4.92,9600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",7.06,7.1,5.91,6.3,-0.9,-12.5,32200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",7.67,8.28,6.19,7.2,-0.61,-7.81,101700,{"date":1100,"open":1101,"high":1102,"low":1068,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",6.58,7.93,7.81,1.08,16.05,83400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":168,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",6.49,6.73,1.82,5700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":953,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",6.72,6.94,6.57,6.61,-2.07,8300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",6.55,7.03,6.41,6.75,-0.29,-4.12,14200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1029,"percent_change":953,"volume":1135,"transactions":9,"vwap":1134},"2026-05-06",6.8,7.25,7.04,12600,{"date":1137,"open":1138,"high":337,"low":358,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",6.96,7.05,-0.11,-1.54,15500,{"date":1144,"open":1145,"high":1146,"low":1126,"close":1147,"change":558,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",6.76,7.37,7.16,1.27,37100,{"date":1151,"open":1152,"high":1153,"low":1152,"close":347,"change":176,"percent_change":1154,"volume":1155,"transactions":9,"vwap":347},"2026-05-01",5.96,7.6,16.47,101000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":568,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",5.64,6.09,5.33,6.07,12.62,33200,{"date":1165,"open":1061,"high":1166,"low":1167,"close":1168,"change":821,"percent_change":741,"volume":1169,"transactions":9,"vwap":1168},"2026-04-29",5.55,4.91,5.39,53400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1160,"change":430,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1160},"2026-04-28",5.3,5.37,5.03,-4.82,53000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1058,"change":630,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1058},"2026-04-27",5.53,5.62,5.36,3.13,54800,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-24",5.97,5.4,5.43,-0.32,-5.57,71200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",6.23,6.33,5.58,5.75,-0.66,-10.3,20700,{"date":1202,"open":1125,"high":1068,"low":1074,"close":1125,"change":20,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1125},"2026-04-22",-1.08,14800,{"date":1206,"open":1207,"high":1134,"low":1208,"close":1209,"change":1013,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-21",6.71,6.16,6.48,-5.12,45400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":349,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":349},"2026-04-20",6.2,6.95,6.17,0.67,10.88,22400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1208,"change":52,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1208},"2026-04-17",6.13,6.66,6.01,1.65,39300,{"date":1228,"open":1094,"high":1229,"low":1230,"close":1231,"change":1029,"percent_change":201,"volume":1232,"transactions":9,"vwap":1231},"2026-04-16",6.35,6.04,6.06,40000,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1161,"change":168,"percent_change":826,"volume":1237,"transactions":9,"vwap":1161},"2026-04-15",5.81,6.36,31800,{"date":1239,"open":1075,"high":1229,"low":1240,"close":1241,"change":201,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",5.82,5.95,-2.62,37500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",5.48,6.27,6.11,0.85,16.16,89300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":799,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",5.57,5.26,-0.33,20300,{"date":1259,"open":1260,"high":1261,"low":1060,"close":1262,"change":117,"percent_change":1067,"volume":1263,"transactions":9,"vwap":1262},"2026-04-09",5.1,5.71,5.59,56400,{"date":1265,"open":1266,"high":1166,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",5.49,5.16,5.28,-0.12,-2.22,15000,{"date":1273,"open":1179,"high":1274,"low":1275,"close":1187,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1187},"2026-04-07",5.66,5.13,-0.24,-4.26,49900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1158,"change":558,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1158},"2026-04-06",5.44,5.67,5.18,1.62,60000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1166,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1166},"2026-04-02",5.23,5.56,4.7,-0.23,-3.98,174000,{"date":1295,"open":1296,"high":1297,"low":1060,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-01",5.27,5.8,5.78,0.74,14.68,110300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",4.53,5.06,4.25,5.04,0.57,12.75,78600,{"date":1312,"open":1061,"high":1313,"low":1314,"close":1315,"change":1096,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",5.25,4.14,4.47,-12.01,501900,{"date":1319,"open":1060,"high":1320,"low":1047,"close":1321,"change":430,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-27",5.19,5.08,-5.05,43900,{"date":1325,"open":1241,"high":1326,"low":1255,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",6.21,5.35,-0.63,-10.54,148300,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":814,"volume":1337,"transactions":9,"vwap":1335},"2026-03-25",5.22,6.31,5.98,0.76,249500,{"date":1339,"open":1172,"high":1168,"low":1340,"close":1333,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1333},"2026-03-24",5.21,-0.04,-0.76,12300,{"date":1345,"open":1346,"high":1346,"low":1061,"close":1255,"change":1291,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1255},"2026-03-23",5.38,-4.19,9500,{"date":1350,"open":1281,"high":1266,"low":1255,"close":1266,"change":250,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1266},"2026-03-20",1.29,28000,{"date":1354,"open":1355,"high":1266,"low":1355,"close":1356,"change":945,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",5.34,5.42,-1.81,9200,{"date":1360,"open":1361,"high":1361,"low":1172,"close":1362,"change":1276,"percent_change":1363,"volume":1064,"transactions":9,"vwap":1362},"2026-03-18",5.85,5.52,-4.17,{"date":1365,"open":1261,"high":1366,"low":1262,"close":1367,"change":461,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",6.03,5.76,0.88,26600,{"date":1371,"open":1372,"high":1361,"low":1179,"close":1261,"change":1373,"percent_change":472,"volume":1374,"transactions":9,"vwap":1261},"2026-03-16",5.69,0.19,14400,{"date":1376,"open":1261,"high":1261,"low":1355,"close":1362,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1362},"2026-03-13",-0.08,-1.43,4100,{"date":1381,"open":1069,"high":1382,"low":1313,"close":1058,"change":630,"percent_change":1182,"volume":1383,"transactions":9,"vwap":1058},"2026-03-12",5.65,16500,{"date":1385,"open":1382,"high":1261,"low":1069,"close":1188,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1188},"2026-03-11",-0.17,-3.04,4500,{"date":1390,"open":1391,"high":1067,"low":1392,"close":1058,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1058},"2026-03-10",5.45,5.31,0.08,1.45,8700,{"date":1397,"open":1188,"high":1067,"low":1188,"close":1362,"change":250,"percent_change":1398,"volume":1204,"transactions":9,"vwap":1362},"2026-03-09",1.28,{"date":1400,"open":1392,"high":1262,"low":1392,"close":1391,"change":1401,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1391},"2026-03-06",0,14500,{"date":1404,"open":1166,"high":1058,"low":1405,"close":1391,"change":1377,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1391},"2026-03-05",5.32,-1.45,16800,{"date":1409,"open":1410,"high":1411,"low":1405,"close":1179,"change":892,"percent_change":151,"volume":1412,"transactions":9,"vwap":1179},"2026-03-04",5.54,5.61,18500,{"date":1414,"open":1415,"high":1254,"low":1187,"close":1266,"change":945,"percent_change":102,"volume":1416,"transactions":9,"vwap":1266},"2026-03-03",5.5,20600,{"date":1418,"open":1158,"high":1419,"low":1172,"close":1262,"change":1127,"percent_change":1420,"volume":1257,"transactions":9,"vwap":1262},"2026-03-02",5.74,-4.93,{"date":1422,"open":1077,"high":1423,"low":1197,"close":1424,"change":1291,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-27",6.12,5.88,-3.76,14000,{"date":1428,"open":1429,"high":1194,"low":1430,"close":1248,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1248},"2026-02-26",5.89,5.86,0.16,2.69,12200,{"date":1435,"open":1261,"high":1224,"low":1261,"close":1241,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1241},"2026-02-25",-0.06,-1,13300,{"date":1440,"open":1297,"high":1441,"low":1297,"close":1224,"change":961,"percent_change":472,"volume":1442,"transactions":9,"vwap":1224},"2026-02-24",6.24,9300,{"date":1444,"open":1166,"high":1152,"low":1166,"close":1235,"change":289,"percent_change":1313,"volume":1445,"transactions":9,"vwap":1235},"2026-02-23",13600,{"date":1447,"open":1448,"high":1449,"low":1391,"close":1362,"change":1386,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1362},"2026-02-20",5.7,5.79,-2.99,15600,{"date":1453,"open":1361,"high":1077,"low":1382,"close":1372,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1372},"2026-02-19",-0.15,-2.57,13000,{"date":1458,"open":1459,"high":1460,"low":1059,"close":1461,"change":834,"percent_change":1462,"volume":1129,"transactions":9,"vwap":1461},"2026-02-18",5.9,6.25,5.84,0.34,{"date":1464,"open":1335,"high":920,"low":1297,"close":1240,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1240},"2026-02-17",-0.21,-3.48,13100,{"date":1469,"open":1085,"high":1470,"low":1085,"close":1366,"change":250,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1366},"2026-02-13",6.5,1.17,17800,{"date":1474,"open":1475,"high":1476,"low":1419,"close":1152,"change":1477,"percent_change":1478,"volume":1204,"transactions":9,"vwap":1152},"2026-02-12",6.1,6.42,-0.46,-7.17,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1476,"change":168,"percent_change":773,"volume":1483,"transactions":9,"vwap":1476},"2026-02-11",6.32,6.9,21000,{"date":1485,"open":1486,"high":1487,"low":1086,"close":1086,"change":112,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1086},"2026-02-10",6.6,6.98,-5.83,20400,{"date":1491,"open":1492,"high":1139,"low":1493,"close":1492,"change":330,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-09",6.69,6.64,-2.9,22900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-06",5.29,7,6.89,1.58,29.76,109100,{"date":1505,"open":1367,"high":1241,"low":1255,"close":1392,"change":241,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1392},"2026-02-05",-9.69,71900,{"date":1509,"open":1196,"high":1074,"low":1362,"close":1424,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1424},"2026-02-04",0.27,4.81,39100,{"date":1514,"open":1515,"high":1229,"low":1516,"close":1411,"change":241,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1411},"2026-02-03",6.02,5.51,-9.22,44200,{"date":1520,"open":1077,"high":1521,"low":1335,"close":1074,"change":250,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1074},"2026-02-02",6.38,1.15,21700,{"date":1525,"open":1194,"high":1526,"low":1224,"close":1248,"change":978,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1248},"2026-01-30",6.59,-4.38,49700,{"date":1530,"open":1531,"high":1133,"low":1521,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-29",6.88,6.39,-0.51,-7.39,40900,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1482,"change":1465,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1482},"2026-01-28",6.7,7.68,-2.95,130700,{"date":1543,"open":1415,"high":1544,"low":1392,"close":359,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":359},"2026-01-27",7.28,1.42,24.96,341200,{"date":1549,"open":1266,"high":1550,"low":1172,"close":1372,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1372},"2026-01-26",6.05,-0.62,-9.83,372400,{"date":1555,"open":1556,"high":1557,"low":1231,"close":1334,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1334},"2026-01-23",7.35,8.55,1.07,20.42,12841000,{"date":1562,"open":1563,"high":1172,"low":1564,"close":309,"change":850,"percent_change":268,"volume":1565,"transactions":9,"vwap":309},"2026-01-22",4.77,4.72,272900,{"date":1567,"open":1333,"high":1288,"low":1568,"close":1569,"change":112,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",4.73,4.75,-7.59,78300,{"date":1573,"open":1574,"high":1498,"low":1569,"close":1053,"change":250,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1053},"2026-01-20",4.98,1.38,55700,{"date":1578,"open":1069,"high":1391,"low":1579,"close":1580,"change":1189,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-16",4.82,5.07,-5.94,74900,{"date":1584,"open":1574,"high":1262,"low":1021,"close":1168,"change":1585,"percent_change":742,"volume":1586,"transactions":9,"vwap":1168},"2026-01-15",0.38,294900,{"date":1588,"open":1260,"high":1266,"low":927,"close":962,"change":1386,"percent_change":1589,"volume":1590,"transactions":9,"vwap":962},"2026-01-14",-3.28,134700,{"date":1592,"open":1288,"high":1593,"low":1580,"close":1283,"change":67,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1283},"2026-01-13",7.74,-0.96,1872900,{"date":1597,"open":1168,"high":1356,"low":1598,"close":1288,"change":1276,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1288},"2026-01-12",5.12,-4.39,30300,{"date":1602,"open":1391,"high":1254,"low":1187,"close":1603,"change":173,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-09",5.47,-0.55,72000,{"date":1607,"open":1356,"high":1235,"low":1069,"close":1415,"change":173,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1415},"2026-01-08",-0.54,59200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1179,"change":117,"percent_change":1076,"volume":1615,"transactions":9,"vwap":1179},"2026-01-07",5.11,5.77,4.94,105200,{"date":1617,"open":1011,"high":1181,"low":1049,"close":1333,"change":587,"percent_change":1475,"volume":1618,"transactions":9,"vwap":1333},"2026-01-06",79000,{"date":1620,"open":1166,"high":1461,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-05",4.84,4.92,-0.81,-14.14,148900,{"date":1627,"open":1058,"high":1475,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-02",5.09,5.73,0.13,2.32,220200,{"date":1634,"open":1241,"high":1241,"low":1058,"close":1058,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1058},"2025-12-31",-0.7,-11.11,25491,{"date":1639,"open":1011,"high":1086,"low":1011,"close":1086,"change":938,"percent_change":891,"volume":1640,"transactions":9,"vwap":1086},"2025-12-30",100989,{"date":1642,"open":1241,"high":1241,"low":1313,"close":1058,"change":1013,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1058},"2025-12-29",-5.88,54300,{"date":1646,"open":1086,"high":1647,"low":1058,"close":1241,"change":1013,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1241},"2025-12-26",6.65,-5.56,29769,{"date":1651,"open":1556,"high":1556,"low":1241,"close":1086,"change":1635,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1086},"2025-12-24",-10,95440,{"date":1655,"open":1556,"high":1656,"low":1499,"close":1499,"change":1635,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1499},"2025-12-23",7.7,-9.09,23611,{"date":1660,"open":1556,"high":1661,"low":1556,"close":1656,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1656},"2025-12-22",8.05,0.35,4.76,25666,{"date":1666,"open":1661,"high":1661,"low":1499,"close":1556,"change":441,"percent_change":1088,"volume":1667,"transactions":9,"vwap":1556},"2025-12-19",23046,{"date":1669,"open":1661,"high":702,"low":1499,"close":1670,"change":441,"percent_change":1636,"volume":1671,"transactions":9,"vwap":1670},"2025-12-18",8.4,123437,{"date":1673,"open":1674,"high":906,"low":1674,"close":1674,"change":1013,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-17",9.45,-3.57,66986,{"date":1678,"open":1679,"high":906,"low":1680,"close":1680,"change":1013,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-16",10.15,9.8,-3.45,15040,{"date":1684,"open":1685,"high":1685,"low":1679,"close":1679,"change":441,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1679},"2025-12-15",11.55,-9.38,42660,{"date":1689,"open":1685,"high":1690,"low":1691,"close":1692,"change":1013,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-12",11.9,10.85,11.2,-3.03,15131,{"date":1696,"open":1685,"high":1697,"low":1685,"close":1685,"change":1635,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1685},"2025-12-11",12.25,-5.71,20840,{"date":1701,"open":1692,"high":1697,"low":1692,"close":1697,"change":1702,"percent_change":220,"volume":1703,"transactions":9,"vwap":1697},"2025-12-10",1.05,33697,{"date":1705,"open":1691,"high":1685,"low":1691,"close":1692,"change":1662,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1692},"2025-12-09",3.23,13294,{"date":1709,"open":1692,"high":1685,"low":1691,"close":1691,"change":1013,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1691},"2025-12-08",-3.12,17949,{"date":1713,"open":1685,"high":1690,"low":1691,"close":1692,"change":1635,"percent_change":1643,"volume":1714,"transactions":9,"vwap":1692},"2025-12-05",56189,{"date":1716,"open":1697,"high":1697,"low":1685,"close":1690,"change":1013,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1690},"2025-12-04",-2.86,32966,{"date":1720,"open":1690,"high":1697,"low":1690,"close":1697,"change":1662,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1697},"2025-12-03",2.94,35720,{"date":1724,"open":1685,"high":1725,"low":1685,"close":1690,"change":1662,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1690},"2025-12-02",12.95,3.03,103926,{"date":1729,"open":1697,"high":881,"low":1692,"close":1685,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1685},"2025-12-01",-1.4,-10.81,89837,{"date":1734,"open":1690,"high":1735,"low":1690,"close":1725,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1725},"2025-11-28",13.3,1.4,12.12,196240,{"date":1740,"open":1679,"high":1690,"low":1679,"close":1685,"change":1702,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1685},"2025-11-26",10,76146,{"date":1744,"open":1680,"high":906,"low":1680,"close":906,"change":938,"percent_change":1745,"volume":1746,"transactions":9,"vwap":906},"2025-11-25",7.14,49580,{"date":1748,"open":1679,"high":906,"low":1674,"close":1680,"change":1662,"percent_change":452,"volume":1749,"transactions":9,"vwap":1680},"2025-11-24",61363,{"date":1751,"open":1679,"high":906,"low":1752,"close":1674,"change":1635,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1674},"2025-11-21",9.1,-6.9,130983,{"date":1756,"open":1685,"high":881,"low":1680,"close":1679,"change":1730,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1679},"2025-11-20",-12.12,242191,{"date":1760,"open":1685,"high":1685,"low":906,"close":1685,"change":1662,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1685},"2025-11-19",3.12,99409,{"date":1764,"open":1690,"high":1690,"low":1691,"close":1692,"change":1635,"percent_change":1643,"volume":1765,"transactions":9,"vwap":1692},"2025-11-18",113323,{"date":1767,"open":1680,"high":1725,"low":1680,"close":1690,"change":1768,"percent_change":758,"volume":1769,"transactions":9,"vwap":1690},"2025-11-17",1.75,456423,{"date":1771,"open":906,"high":1691,"low":1680,"close":1679,"change":1730,"percent_change":1757,"volume":1772,"transactions":9,"vwap":1679},"2025-11-14",167737,{"date":1774,"open":1690,"high":1697,"low":906,"close":1685,"change":1401,"percent_change":1401,"volume":1775,"transactions":9,"vwap":1685},"2025-11-13",345471,{"date":1777,"open":1679,"high":1778,"low":1680,"close":1685,"change":1768,"percent_change":794,"volume":1779,"transactions":9,"vwap":1685},"2025-11-12",14.35,1953060,{"date":1781,"open":906,"high":906,"low":1680,"close":1680,"change":1635,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1680},"2025-11-11",-6.67,25209,{"date":1785,"open":906,"high":906,"low":1680,"close":906,"change":1401,"percent_change":1401,"volume":1786,"transactions":9,"vwap":906},"2025-11-10",32091,{"date":1788,"open":906,"high":906,"low":1680,"close":906,"change":1662,"percent_change":968,"volume":1789,"transactions":9,"vwap":906},"2025-11-07",75251,{"date":1791,"open":1679,"high":1692,"low":1679,"close":1679,"change":1401,"percent_change":1401,"volume":1792,"transactions":9,"vwap":1679},"2025-11-06",66757,{"date":1794,"open":1692,"high":1692,"low":1674,"close":1679,"change":1730,"percent_change":1757,"volume":1795,"transactions":9,"vwap":1679},"2025-11-05",121463,{"date":1797,"open":1690,"high":1697,"low":1692,"close":1685,"change":1635,"percent_change":1698,"volume":1798,"transactions":9,"vwap":1685},"2025-11-04",22171,{"date":1800,"open":1691,"high":1725,"low":1691,"close":1697,"change":1635,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1697},"2025-11-03",-5.41,42686,{"date":1804,"open":1697,"high":1725,"low":1690,"close":1725,"change":938,"percent_change":1261,"volume":1805,"transactions":9,"vwap":1725},"2025-10-31",40569,{"date":1807,"open":1690,"high":1725,"low":1690,"close":1697,"change":1401,"percent_change":1401,"volume":1808,"transactions":9,"vwap":1697},"2025-10-30",80474,{"date":1810,"open":1685,"high":1735,"low":1691,"close":1697,"change":1013,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1697},"2025-10-29",-2.78,149031,{"date":1814,"open":1815,"high":1816,"low":1690,"close":881,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":881},"2025-10-28",15.05,20.3,-1.75,-12.2,2432426,{"date":1821,"open":827,"high":1822,"low":881,"close":1778,"change":1736,"percent_change":287,"volume":1823,"transactions":9,"vwap":1778},"2025-10-27",14.7,196686,{"date":1825,"open":1691,"high":1735,"low":1691,"close":1725,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1725},"2025-10-24",2.1,19.35,126837,{"date":1830,"open":906,"high":1692,"low":906,"close":1691,"change":1662,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1691},"2025-10-23",3.33,27963,{"date":1834,"open":1692,"high":1685,"low":906,"close":906,"change":1635,"percent_change":1835,"volume":1836,"transactions":9,"vwap":906},"2025-10-22",-6.25,65746,{"date":1838,"open":1692,"high":1685,"low":906,"close":1692,"change":1401,"percent_change":1401,"volume":1839,"transactions":9,"vwap":1692},"2025-10-21",41363,{"date":1841,"open":1685,"high":1697,"low":1692,"close":1692,"change":1401,"percent_change":1401,"volume":1842,"transactions":9,"vwap":1692},"2025-10-20",41249,{"date":1844,"open":1690,"high":1690,"low":1692,"close":1692,"change":441,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1692},"2025-10-17",-8.57,37409,{"date":1848,"open":1725,"high":1735,"low":1690,"close":1697,"change":1635,"percent_change":1801,"volume":1849,"transactions":9,"vwap":1697},"2025-10-16",41709,{"date":1851,"open":1690,"high":827,"low":1690,"close":1725,"change":1702,"percent_change":210,"volume":1852,"transactions":9,"vwap":1725},"2025-10-15",116543,{"date":1854,"open":1685,"high":881,"low":1691,"close":1690,"change":1401,"percent_change":1401,"volume":1855,"transactions":9,"vwap":1690},"2025-10-14",49494,{"date":1857,"open":1697,"high":881,"low":1685,"close":1690,"change":1013,"percent_change":1717,"volume":1858,"transactions":9,"vwap":1690},"2025-10-13",64500,{"date":1860,"open":827,"high":827,"low":1697,"close":1697,"change":1817,"percent_change":1088,"volume":1861,"transactions":9,"vwap":1697},"2025-10-10",89809,{"date":1863,"open":827,"high":1778,"low":1725,"close":1864,"change":938,"percent_change":1255,"volume":1865,"transactions":9,"vwap":1864},"2025-10-09",14,92369,{"date":1867,"open":827,"high":1822,"low":1725,"close":1735,"change":1401,"percent_change":1401,"volume":1868,"transactions":9,"vwap":1735},"2025-10-08",154329,{"date":1870,"open":1864,"high":1822,"low":1735,"close":1735,"change":441,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1735},"2025-10-07",-7.32,545303,{"date":1874,"open":1875,"high":1875,"low":1735,"close":1778,"change":441,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1778},"2025-10-06",15.4,-6.82,200371,{"date":1879,"open":1880,"high":1880,"low":1822,"close":1875,"change":1736,"percent_change":1741,"volume":1881,"transactions":9,"vwap":1875},"2025-10-03",16.45,515763,{"date":1883,"open":1884,"high":1880,"low":827,"close":1864,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1864},"2025-10-02",16.1,-3.85,-21.57,505429,{"date":1889,"open":585,"high":1816,"low":1875,"close":575,"change":1556,"percent_change":1890,"volume":1891,"transactions":9,"vwap":575},"2025-10-01",70,7818066,{"date":1893,"open":906,"high":906,"low":1679,"close":906,"change":1401,"percent_change":1401,"volume":1894,"transactions":9,"vwap":906},"2025-09-30",1625757,{"date":1896,"open":906,"high":1691,"low":906,"close":906,"change":1401,"percent_change":1401,"volume":1897,"transactions":9,"vwap":906},"2025-09-29",21531,{"date":1899,"open":1679,"high":1691,"low":1679,"close":906,"change":1662,"percent_change":968,"volume":1900,"transactions":9,"vwap":906},"2025-09-26",47814,{"date":1902,"open":1680,"high":906,"low":1680,"close":1679,"change":1401,"percent_change":1401,"volume":1903,"transactions":9,"vwap":1679},"2025-09-25",87774,{"date":1905,"open":1691,"high":1692,"low":1680,"close":1679,"change":1635,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1679},"2025-09-24",-6.45,69786,{"date":1909,"open":906,"high":1692,"low":906,"close":1691,"change":938,"percent_change":1482,"volume":1910,"transactions":9,"vwap":1691},"2025-09-23",64840,{"date":1912,"open":906,"high":1691,"low":1679,"close":1679,"change":1013,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1679},"2025-09-22",-3.33,51911,{"date":1916,"open":1680,"high":1685,"low":1674,"close":906,"change":938,"percent_change":1745,"volume":1917,"transactions":9,"vwap":906},"2025-09-19",204117,{"date":1919,"open":1679,"high":1679,"low":1674,"close":1680,"change":1401,"percent_change":1401,"volume":1920,"transactions":9,"vwap":1680},"2025-09-18",21494,{"date":1922,"open":1679,"high":1679,"low":1680,"close":1680,"change":1401,"percent_change":1401,"volume":1923,"transactions":9,"vwap":1680},"2025-09-17",27423,{"date":1925,"open":1680,"high":1680,"low":1680,"close":1680,"change":1401,"percent_change":1401,"volume":1926,"transactions":9,"vwap":1680},"2025-09-16",12203,{"date":1928,"open":906,"high":906,"low":1674,"close":1680,"change":1635,"percent_change":1782,"volume":1929,"transactions":9,"vwap":1680},"2025-09-15",52129,{"date":1931,"open":1691,"high":1691,"low":1679,"close":906,"change":1401,"percent_change":1401,"volume":1932,"transactions":9,"vwap":906},"2025-09-12",31223,{"date":1934,"open":1679,"high":906,"low":1679,"close":906,"change":1662,"percent_change":968,"volume":1935,"transactions":9,"vwap":906},"2025-09-11",14543,{"date":1937,"open":1680,"high":906,"low":1680,"close":1679,"change":1662,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1679},"2025-09-10",3.57,40620,{"date":1941,"open":1680,"high":1679,"low":1680,"close":1680,"change":1635,"percent_change":1782,"volume":1942,"transactions":9,"vwap":1680},"2025-09-09",20849,{"date":1944,"open":1680,"high":1691,"low":1680,"close":906,"change":938,"percent_change":1745,"volume":1945,"transactions":9,"vwap":906},"2025-09-08",66517,{"date":1947,"open":1680,"high":1680,"low":1674,"close":1680,"change":1013,"percent_change":1681,"volume":1948,"transactions":9,"vwap":1680},"2025-09-05",23126,{"date":1950,"open":1679,"high":906,"low":1680,"close":1679,"change":1401,"percent_change":1401,"volume":1951,"transactions":9,"vwap":1679},"2025-09-04",17460,{"date":1953,"open":906,"high":1691,"low":1679,"close":1679,"change":1635,"percent_change":1906,"volume":1954,"transactions":9,"vwap":1679},"2025-09-03",18989,{"date":1956,"open":906,"high":1691,"low":1679,"close":1691,"change":1662,"percent_change":1831,"volume":1957,"transactions":9,"vwap":1691},"2025-09-02",22894,{"date":1959,"open":1691,"high":1691,"low":1679,"close":906,"change":1013,"percent_change":1960,"volume":1961,"transactions":9,"vwap":906},"2025-08-29",-3.23,20774,{"date":1963,"open":1692,"high":1692,"low":1691,"close":1691,"change":1013,"percent_change":1710,"volume":1964,"transactions":9,"vwap":1691},"2025-08-28",24437,{"date":1966,"open":1691,"high":1692,"low":1691,"close":1692,"change":1401,"percent_change":1401,"volume":1967,"transactions":9,"vwap":1692},"2025-08-27",18251,{"date":1969,"open":1692,"high":1692,"low":1691,"close":1692,"change":1401,"percent_change":1401,"volume":1970,"transactions":9,"vwap":1692},"2025-08-26",19909,{"date":1972,"open":1692,"high":1685,"low":1691,"close":1692,"change":1662,"percent_change":1706,"volume":1973,"transactions":9,"vwap":1692},"2025-08-25",30217,{"date":1975,"open":906,"high":1685,"low":906,"close":1691,"change":1401,"percent_change":1401,"volume":1976,"transactions":9,"vwap":1691},"2025-08-22",43903,{"date":1978,"open":1679,"high":1692,"low":1679,"close":1691,"change":1662,"percent_change":1831,"volume":1979,"transactions":9,"vwap":1691},"2025-08-21",74251,{"date":1981,"open":1679,"high":1692,"low":1680,"close":906,"change":1401,"percent_change":1401,"volume":1982,"transactions":9,"vwap":906},"2025-08-20",56991,{"date":1984,"open":906,"high":1691,"low":1680,"close":906,"change":1635,"percent_change":1835,"volume":1985,"transactions":9,"vwap":906},"2025-08-19",126640,{"date":1987,"open":1692,"high":1697,"low":1679,"close":1692,"change":1702,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1692},"2025-08-18",10.34,2208783,{"date":1991,"open":1674,"high":906,"low":1674,"close":1679,"change":1013,"percent_change":1913,"volume":1992,"transactions":9,"vwap":1679},"2025-08-15",304651,{"date":1994,"open":1691,"high":1692,"low":906,"close":906,"change":1635,"percent_change":1835,"volume":1995,"transactions":9,"vwap":906},"2025-08-14",39697,{"date":1997,"open":1679,"high":1690,"low":1679,"close":1692,"change":938,"percent_change":929,"volume":1998,"transactions":9,"vwap":1692},"2025-08-13",131357,{"date":2000,"open":1692,"high":1692,"low":1679,"close":906,"change":1635,"percent_change":1835,"volume":2001,"transactions":9,"vwap":906},"2025-08-12",53371,{"date":2003,"open":1692,"high":1685,"low":906,"close":1692,"change":1662,"percent_change":1706,"volume":2004,"transactions":9,"vwap":1692},"2025-08-11",158206,{"date":2006,"open":906,"high":1685,"low":1679,"close":1691,"change":1662,"percent_change":1831,"volume":2007,"transactions":9,"vwap":1691},"2025-08-08",185851,{"date":2009,"open":906,"high":1692,"low":1679,"close":906,"change":1401,"percent_change":1401,"volume":2010,"transactions":9,"vwap":906},"2025-08-07",68163,{"date":2012,"open":1674,"high":1690,"low":1674,"close":906,"change":1702,"percent_change":2013,"volume":2014,"transactions":9,"vwap":906},"2025-08-06",11.11,407620,{"date":2016,"open":1674,"high":1680,"low":1674,"close":1674,"change":1013,"percent_change":1675,"volume":2017,"transactions":9,"vwap":1674},"2025-08-05",9069,{"date":2019,"open":1674,"high":1680,"low":1674,"close":1680,"change":938,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1680},"2025-08-04",7.69,16291,{"date":2023,"open":1752,"high":1674,"low":702,"close":1752,"change":1401,"percent_change":1401,"volume":2024,"transactions":9,"vwap":1752},"2025-08-01",23649,{"date":2026,"open":1679,"high":1679,"low":702,"close":1752,"change":441,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1752},"2025-07-31",-10.34,50066,{"date":2030,"open":1691,"high":1691,"low":1679,"close":1679,"change":1013,"percent_change":1913,"volume":2031,"transactions":9,"vwap":1679},"2025-07-30",18557,{"date":2033,"open":1692,"high":1692,"low":1679,"close":906,"change":1635,"percent_change":1835,"volume":2034,"transactions":9,"vwap":906},"2025-07-29",39437,{"date":2036,"open":1692,"high":1692,"low":1691,"close":1692,"change":1662,"percent_change":1706,"volume":2037,"transactions":9,"vwap":1692},"2025-07-28",28166,{"date":2039,"open":1692,"high":1692,"low":1691,"close":1691,"change":1635,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1691},"2025-07-25",-6.06,38549,{"date":2043,"open":1691,"high":1685,"low":1691,"close":1685,"change":1662,"percent_change":1761,"volume":2044,"transactions":9,"vwap":1685},"2025-07-24",42154,{"date":2046,"open":1692,"high":1692,"low":1691,"close":1692,"change":1662,"percent_change":1706,"volume":2047,"transactions":9,"vwap":1692},"2025-07-23",68034,{"date":2049,"open":1692,"high":1692,"low":1679,"close":1691,"change":1401,"percent_change":1401,"volume":2050,"transactions":9,"vwap":1691},"2025-07-22",111066,{"date":2052,"open":1685,"high":1697,"low":1691,"close":1691,"change":1635,"percent_change":2040,"volume":2053,"transactions":9,"vwap":1691},"2025-07-21",128186,{"date":2055,"open":1685,"high":1690,"low":1692,"close":1685,"change":938,"percent_change":1068,"volume":2056,"transactions":9,"vwap":1685},"2025-07-18",79346,{"date":2058,"open":1690,"high":1697,"low":906,"close":1691,"change":1635,"percent_change":2040,"volume":2059,"transactions":9,"vwap":1691},"2025-07-17",98129,{"date":2061,"open":1697,"high":881,"low":1692,"close":1685,"change":1013,"percent_change":82,"volume":2062,"transactions":9,"vwap":1685},"2025-07-16",80863,{"date":2064,"open":881,"high":1735,"low":1692,"close":1690,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1690},"2025-07-15",-10.85,-47.69,322140,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":1013,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-14",22.4,24.15,22.75,-1.52,8777,{"date":2076,"open":2071,"high":2071,"low":2077,"close":2078,"change":1817,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-07-11",21.35,23.1,-7.04,27969,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1730,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-10",25.2,25.9,23.45,24.85,-5.33,14923,{"date":2090,"open":2085,"high":2091,"low":2085,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-07-09",26.25,2.8,11.94,19974,{"date":2096,"open":2070,"high":2097,"low":2098,"close":2085,"change":1826,"percent_change":270,"volume":2099,"transactions":9,"vwap":2085},"2025-07-08",24.5,21.7,19800,{"date":2101,"open":2097,"high":2086,"low":2102,"close":2077,"change":1730,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2077},"2025-07-07",21,-6.15,44869,{"date":2106,"open":2091,"high":2107,"low":2070,"close":2072,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2072},"2025-07-03",26.95,-3.5,-13.33,48286,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2091,"change":662,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2091},"2025-07-02",31.15,34.3,25.55,-16.67,45926,{"date":2119,"open":2113,"high":2120,"low":2121,"close":2122,"change":1768,"percent_change":1424,"volume":2123,"transactions":9,"vwap":2122},"2025-07-01",32.2,30.1,31.5,10466,{"date":2125,"open":2126,"high":2120,"low":2126,"close":2127,"change":1702,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-30",28.7,29.75,3.66,15731,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2126,"change":1736,"percent_change":1275,"volume":2134,"transactions":9,"vwap":2126},"2025-06-27",27.3,30.8,10306,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2132,"change":1817,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2132},"2025-06-26",29.049999,29.4,26.6,-6.02,11677,{"date":2143,"open":2137,"high":2144,"low":2145,"close":2137,"change":441,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2137},"2025-06-25",31.85,28,-3.49,14797,{"date":2149,"open":2150,"high":2133,"low":2151,"close":2121,"change":2092,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2121},"2025-06-24",30.45,27.65,10.26,17389,{"date":2155,"open":2107,"high":2126,"low":2139,"close":2132,"change":1013,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2132},"2025-06-23",-1.27,12746,{"date":2159,"open":2115,"high":2126,"low":2115,"close":2151,"change":1826,"percent_change":380,"volume":2160,"transactions":9,"vwap":2151},"2025-06-20",16791,{"date":2162,"open":2097,"high":2091,"low":2071,"close":2115,"change":1736,"percent_change":1297,"volume":2163,"transactions":9,"vwap":2115},"2025-06-18",20960,{"date":2165,"open":2071,"high":2084,"low":2166,"close":2071,"change":1013,"percent_change":1378,"volume":2167,"transactions":9,"vwap":2071},"2025-06-17",23.8,19686,{"date":2169,"open":2085,"high":2084,"low":2085,"close":2097,"change":938,"percent_change":1721,"volume":2170,"transactions":9,"vwap":2097},"2025-06-16",21486,{"date":2172,"open":2097,"high":2107,"low":2078,"close":2166,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2166},"2025-06-13",-2.1,-8.11,28200,{"date":2177,"open":2166,"high":2091,"low":2078,"close":2084,"change":1768,"percent_change":1133,"volume":2178,"transactions":9,"vwap":2084},"2025-06-12",33791,{"date":2180,"open":2098,"high":2115,"low":2077,"close":2071,"change":1768,"percent_change":1103,"volume":2181,"transactions":9,"vwap":2071},"2025-06-11",30469,{"date":2183,"open":2085,"high":2166,"low":2102,"close":2070,"change":441,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2070},"2025-06-10",-4.48,61351,{"date":2187,"open":2091,"high":2132,"low":2098,"close":2085,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2085},"2025-06-09",-3.15,-11.84,88623,{"date":2192,"open":2127,"high":2120,"low":2083,"close":2139,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2139},"2025-06-06",-4.9,-15.56,252037,{"date":2197,"open":2098,"high":2198,"low":2199,"close":2122,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2122},"2025-06-05",42,20.65,18.2,136.84,13246014,{"date":2204,"open":2205,"high":2205,"low":881,"close":1735,"change":2206,"percent_change":2194,"volume":2207,"transactions":9,"vwap":1735},"2025-06-04",15.75,-2.45,140043,{"date":2209,"open":2210,"high":1816,"low":1815,"close":2205,"change":662,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2205},"2025-06-03",19.95,-25,217031,{"date":2214,"open":2078,"high":179,"low":2215,"close":2102,"change":938,"percent_change":968,"volume":2216,"transactions":9,"vwap":2102},"2025-06-02",18.55,5560643,{"date":2218,"open":2098,"high":2098,"low":2200,"close":1816,"change":1635,"percent_change":1913,"volume":2219,"transactions":9,"vwap":1816},"2025-05-30",14509,{"date":2221,"open":2222,"high":2078,"low":2199,"close":2102,"change":441,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2102},"2025-05-29",22.049999,-4.76,4991,{"date":2226,"open":2072,"high":2072,"low":2102,"close":2222,"change":1013,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2222},"2025-05-28",-1.56,2146,{"date":2230,"open":2077,"high":2070,"low":2102,"close":2070,"change":1702,"percent_change":1622,"volume":2231,"transactions":9,"vwap":2070},"2025-05-27",4586,{"date":2233,"open":2102,"high":2222,"low":2234,"close":2077,"change":1730,"percent_change":2103,"volume":2235,"transactions":9,"vwap":2077},"2025-05-23",18.9,8854,{"date":2237,"open":2098,"high":2166,"low":2199,"close":2072,"change":441,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2072},"2025-05-22",-4.41,61571,{"date":2241,"open":2222,"high":2091,"low":2098,"close":2166,"change":2092,"percent_change":2242,"volume":433,"transactions":9,"vwap":2166},"2025-05-21",13.33,{"date":2244,"open":2166,"high":2097,"low":2102,"close":2102,"change":1817,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2102},"2025-05-20",-7.69,4760,{"date":2248,"open":2107,"high":2107,"low":2077,"close":2072,"change":1730,"percent_change":620,"volume":2249,"transactions":9,"vwap":2072},"2025-05-19",2151,{"date":2251,"open":2097,"high":2139,"low":2166,"close":2071,"change":1013,"percent_change":1378,"volume":2252,"transactions":9,"vwap":2071},"2025-05-16",2043,{"date":2254,"open":2145,"high":2127,"low":2097,"close":2097,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2097},"2025-05-15",-5.95,-19.54,4426,{"date":2259,"open":2113,"high":2113,"low":2137,"close":2150,"change":441,"percent_change":1913,"volume":2260,"transactions":9,"vwap":2150},"2025-05-14",817,{"date":2262,"open":2113,"high":2120,"low":2138,"close":2122,"change":1702,"percent_change":968,"volume":2263,"transactions":9,"vwap":2122},"2025-05-13",1103,{"date":2265,"open":2121,"high":2122,"low":2138,"close":2150,"change":1768,"percent_change":1475,"volume":2266,"transactions":9,"vwap":2150},"2025-05-12",2106,{"date":2268,"open":2138,"high":2133,"low":2269,"close":2126,"change":1730,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2126},"2025-05-09",28.35,-4.65,720,{"date":2273,"open":2144,"high":2144,"low":2121,"close":2121,"change":441,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2121},"2025-05-08",-3.37,526,{"date":2277,"open":2144,"high":2144,"low":2133,"close":2113,"change":1013,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2113},"2025-05-07",-1.11,706,{"date":2281,"open":2282,"high":2282,"low":2122,"close":2122,"change":2173,"percent_change":1835,"volume":2283,"transactions":9,"vwap":2122},"2025-05-06",33.95,734,{"date":2285,"open":2144,"high":2286,"low":2122,"close":2286,"change":1401,"percent_change":1401,"volume":2287,"transactions":9,"vwap":2286},"2025-05-05",33.6,449,{"date":2289,"open":2290,"high":2114,"low":2144,"close":2286,"change":1013,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2286},"2025-05-02",33.25,-1.03,623,{"date":2294,"open":2295,"high":2295,"low":2286,"close":2282,"change":1635,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2282},"2025-05-01",36.4,-2.02,374,{"date":2299,"open":2300,"high":2301,"low":2282,"close":2300,"change":441,"percent_change":82,"volume":2302,"transactions":9,"vwap":2300},"2025-04-30",34.65,36.049999,291,{"date":2304,"open":2305,"high":2301,"low":2305,"close":2306,"change":1401,"percent_change":1401,"volume":2307,"transactions":9,"vwap":2306},"2025-04-29",35,35.7,583,{"date":183,"open":2309,"high":2301,"low":2286,"close":2306,"change":1662,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2306},35.35,0.99,360]