[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RUM":3,"homepage-market-summary":31,"stock-historical-RUM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RUM","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},"RUM Group Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","RUM Group Inc focused is to maximize the power of human imagination through an independent technology ecosystem built on privacy, resilience, and an open alternative to Big Tech. Rumble gives human creativity a voice, a video and media platform built for creators and audiences who value free expression. Quake AI is a cloud and AI-infrastructure business, delivering the compute, data-center capacity, and blockchain infrastructure for the agentic era.","156","Longboat Key, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7,7.44,7.5035,6.8,7.52,-0.52,-6.91,4522226.168755,29444,7.0502,10.595,4.62,3236950.9982388923,39.8,1379,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},10.99,3146320,1148406700.557962,-13.69,"2025-04-28",[186,187,197,208,219,230,240,251,262,273,284,293,304,314,324,335,345,354,363,373,380,390,399,408,418,428,437,446,455,466,476,485,495,504,512,522,530,539,550,558,567,576,587,598,609,619,629,638,648,658,668,678,688,696,705,712,720,729,736,745,752,758,765,770,778,784,790,796,803,811,815,821,825,830,835,843,851,859,865,873,880,886,893,898,906,912,918,925,932,939,946,955,961,970,977,982,989,994,1000,1006,1012,1020,1025,1032,1037,1044,1050,1055,1062,1069,1076,1083,1091,1099,1103,1109,1116,1121,1127,1134,1140,1146,1153,1161,1169,1178,1185,1192,1197,1203,1210,1216,1224,1231,1237,1243,1248,1254,1259,1265,1272,1277,1286,1294,1300,1306,1312,1317,1323,1327,1334,1340,1348,1354,1358,1363,1366,1371,1376,1382,1388,1394,1400,1404,1409,1414,1421,1425,1430,1434,1439,1443,1446,1450,1456,1460,1466,1473,1478,1485,1490,1495,1499,1502,1506,1510,1515,1521,1526,1531,1537,1540,1545,1551,1556,1559,1565,1572,1578,1583,1590,1596,1601,1605,1611,1617,1622,1627,1631,1638,1643,1649,1654,1662,1667,1671,1675,1679,1683,1689,1693,1698,1702,1709,1714,1717,1722,1727,1732,1735,1740,1744,1748,1751,1755,1760,1766,1770,1776,1780,1786,1791,1796,1800,1806,1810,1814,1819,1824,1829,1834,1839,1843,1849,1855,1862,1867,1872,1877,1882,1887,1892,1896,1902,1908,1914,1920,1925,1929,1932,1936,1941,1946,1951,1955,1958,1961,1966,1970,1976,1981,1986,1991,1995,1998,2002,2007,2011,2015,2022,2028,2033,2037,2042,2045,2051,2055,2060,2064,2068,2073,2078,2084,2092,2097,2105,2112,2117,2124,2132,2136,2142,2149,2155,2160,2166,2171,2175,2182,2189,2195,2199,2203,2207,2212,2218,2223,2229,2235,2239,2242,2247,2251,2254,2258,2264,2269,2273,2277,2281,2287,2292,2296,2299,2305,2310,2313,2319,2324,2329,2337,2344,2351,2357,2362,2369,2375,2379,2385,2389,2395,2399,2402,2406,2411],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",7.5,7.6023,7.35,-0.13,-1.7,3155593.043981,21851,7.4869,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",7.61,7.81,7.555,7.65,0.27,3.66,3333123.325767,28159,7.6876,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",7.6,7.64,7.155,7.38,-0.195,-2.57,5299497.201989,29921,7.3465,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",7.87,8.055,7.48,7.575,-0.065,-0.85,4578368.06824,31766,7.6582,{"date":231,"open":232,"high":233,"low":234,"close":211,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",7.57,7.96,7.39,0.08,1.06,4579647.289666,31332,7.6672,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",7.98,8.32,7.55,7.56,-0.16,-2.07,5019202.419246,26330,7.8354,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",8.07,8.1,7.7,7.72,-0.21,-2.65,3254773.054587,24525,7.7971,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",8.13,8.21,7.88,7.93,-0.43,-5.14,3548668.907541,33166,8.0035,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",8.59,8.68,8.28,8.36,-0.24,-2.79,2712762.731376,24798,8.3959,{"date":285,"open":286,"high":287,"low":253,"close":288,"change":74,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",8.18,8.62,8.6,3.99,4594769.197973,37611,8.3831,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",8.82,8.845,8.26,8.27,-0.69,-7.7,4821333.180305,29865,8.402,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":257,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",9.22,9.305,8.7205,8.96,-2.29,6072406.422372,32554,8.9745,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":235,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",9.2,9.355,8.94,9.17,0.88,5546035.393844,34436,9.161,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",9.05,9.35,8.9545,9.09,0.2,2.25,12440637.12132,39364,9.1009,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":137,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",8.66,8.915,8.425,8.89,7.11,6372211.451758,35676,8.7614,{"date":346,"open":347,"high":348,"low":242,"close":349,"change":53,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",8.29,8.5351,8.3,1.22,6809074.547425,40511,8.2572,{"date":355,"open":255,"high":356,"low":357,"close":358,"change":330,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",8.5,7.58,8.2,2.5,7393933.244217,43032,8.066,{"date":364,"open":365,"high":366,"low":210,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",7.672,8.6523,8,0.83,11.58,25753110.851162,132203,8.2794,{"date":374,"open":223,"high":189,"low":375,"close":376,"change":214,"percent_change":258,"volume":377,"transactions":378,"vwap":379},"2026-09-11",6.985,7.17,4412643.492552,39994,7.1545,{"date":381,"open":382,"high":20,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",7.37,7.22,7.365,-0.155,-2.06,3082870.613187,29053,7.3713,{"date":391,"open":392,"high":356,"low":393,"close":20,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",8.35,7.51,-0.87,-10.37,4739323.782182,33208,7.6894,{"date":400,"open":401,"high":402,"low":358,"close":403,"change":257,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",8.53,8.675,8.39,-2.44,2958832.679339,25663,8.4287,{"date":409,"open":410,"high":411,"low":412,"close":288,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",9,9.21,8.51,-0.44,-4.87,3303382.609137,29156,8.7007,{"date":419,"open":420,"high":421,"low":402,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",8.855,9.07,9.04,0.24,2.73,2290249.278822,21758,8.9253,{"date":429,"open":412,"high":430,"low":431,"close":432,"change":203,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",9.015,8.46,8.8,3.17,3361089.690559,34820,8.7377,{"date":438,"open":439,"high":440,"low":441,"close":401,"change":268,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",8.69,8.77,8.47,-4.8,2676561.225572,21586,8.5669,{"date":447,"open":440,"high":448,"low":449,"close":309,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",9.025,8.42,-0.02,-0.22,4168860.744132,28982,8.7529,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",9.3,9.7715,8.95,8.98,-0.45,-4.77,3326645.196572,31154,9.1606,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":137,"volume":473,"transactions":474,"vwap":475},"2026-08-27",9.51,10.24,9.37,9.43,0.055,4234743.486736,30816,9.6957,{"date":477,"open":478,"high":478,"low":319,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",10.07,9.375,-0.855,-8.36,5115656.763918,33076,9.4396,{"date":486,"open":487,"high":26,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",9.42,9.23,10.23,0.87,9.29,8950598.42348,50580,10.2042,{"date":496,"open":497,"high":498,"low":460,"close":499,"change":118,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",8.99,9.79,9.36,3.43,8283550.773134,51399,9.4746,{"date":505,"open":275,"high":506,"low":507,"close":326,"change":508,"percent_change":191,"volume":509,"transactions":510,"vwap":511},"2026-08-21",9.1188,8.412,0.62,3924053.001049,27980,8.8878,{"date":513,"open":349,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",8.445,8.11,8.43,0.11,1.32,2221697.773511,18620,8.2881,{"date":523,"open":264,"high":287,"low":524,"close":243,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",8.0801,0.22,2.72,2996897.913918,23025,8.3478,{"date":531,"open":532,"high":533,"low":534,"close":254,"change":535,"percent_change":193,"volume":536,"transactions":537,"vwap":538},"2026-08-18",7.95,8.34,7.71,-0.14,3126566.082791,26090,7.9575,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",7.43,8.41,7.362,8.24,0.78,10.46,5423549.885866,31376,8.0665,{"date":551,"open":393,"high":255,"low":541,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",7.46,-0.08,-1.06,3506648.284946,29824,7.5491,{"date":559,"open":20,"high":560,"low":561,"close":562,"change":563,"percent_change":192,"volume":564,"transactions":565,"vwap":566},"2026-08-13",8.55,7.511,7.54,-0.01,10097939.209183,61559,8.0028,{"date":568,"open":569,"high":570,"low":571,"close":244,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":382},"2026-08-12",6.98,7.62,6.97,0.63,9.1,6670776.283246,54491,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",6,7.03,5.98,6.92,0.71,11.43,6702602.10199,48241,6.7425,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",6.39,6.53,6.175,6.21,-0.175,-2.74,3388438.138745,27157,6.3002,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",6.3,6.48,6.24,6.385,0.185,2.98,2040818.020604,22861,6.3305,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",6.09,6.29,6.2,0.01,0.16,1228246.10468,15299,6.1974,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":279,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",6.36,6.435,6.185,6.19,-3.73,1642367.354261,20789,6.2721,{"date":630,"open":600,"high":631,"low":632,"close":633,"change":423,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",6.495,6.23,6.43,3.88,2165080.978408,20832,6.4214,{"date":639,"open":640,"high":641,"low":642,"close":624,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",5.88,6.34,5.8,0.35,5.99,2514549.319345,31733,6.1927,{"date":649,"open":650,"high":602,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",6.02,5.77,5.84,-0.06,-1.02,3405853.154534,39913,5.886,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":423,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",5.75,6.04,5.74,5.9,4.24,2167615.107748,18655,5.9124,{"date":669,"open":670,"high":661,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",5.95,5.65,5.66,-0.37,-6.14,1954013.914241,17889,5.7883,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":563,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",5.93,6.11,5.87,6.03,-0.17,1912944.248186,18569,6.0129,{"date":689,"open":652,"high":690,"low":691,"close":661,"change":74,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",6.07,5.785,5.78,1658228.814581,15216,5.9619,{"date":697,"open":683,"high":683,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",5.7,5.71,-0.28,-4.67,1396584.840638,14938,5.8396,{"date":706,"open":707,"high":611,"low":663,"close":644,"change":246,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",5.92,-2.6,2183370.60477,21330,5.9834,{"date":713,"open":714,"high":612,"low":661,"close":715,"change":450,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",6.16,6.15,-0.32,1843446.665729,18876,6.1395,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":722,"volume":726,"transactions":727,"vwap":728},"2026-07-21",5.83,6.238946,6.17,0.34,2601469.738066,21426,6.1045,{"date":730,"open":651,"high":670,"low":731,"close":722,"change":732,"percent_change":350,"volume":733,"transactions":734,"vwap":735},"2026-07-20",5.72,0.07,1732260.63608,17726,5.8532,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",5.5,5.855,5.47,5.76,0.04,0.7,2027800,{"date":746,"open":747,"high":748,"low":749,"close":731,"change":673,"percent_change":750,"volume":751,"transactions":9,"vwap":731},"2026-07-16",5.97,6.05,5.56,-6.08,2418700,{"date":753,"open":754,"high":755,"low":663,"close":611,"change":53,"percent_change":756,"volume":757,"transactions":9,"vwap":611},"2026-07-15",6.1,6.22,1.67,2021400,{"date":759,"open":760,"high":761,"low":652,"close":644,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":644},"2026-07-14",5.94,6.08,0.06,1.01,1902500,{"date":766,"open":681,"high":715,"low":692,"close":680,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":680},"2026-07-13",-0.2,-3.26,3444700,{"date":771,"open":772,"high":773,"low":681,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",6.44,6.58,6.13,-0.25,-3.92,1913900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":53,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",6.225,6.38,1.59,1417800,{"date":785,"open":754,"high":600,"low":661,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",6.28,0.09,1.45,1962900,{"date":791,"open":792,"high":793,"low":715,"close":624,"change":716,"percent_change":794,"volume":795,"transactions":9,"vwap":624},"2026-07-07",6.49,6.54,-4.92,1859700,{"date":797,"open":624,"high":798,"low":799,"close":800,"change":643,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",6.585,6.18,6.51,5.68,3356600,{"date":804,"open":805,"high":806,"low":807,"close":714,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":714},"2026-07-02",6.355,6.61,6.0050001,-0.12,-1.91,3201600,{"date":812,"open":786,"high":792,"low":724,"close":786,"change":653,"percent_change":813,"volume":814,"transactions":9,"vwap":786},"2026-07-01",-0.95,2955500,{"date":816,"open":613,"high":817,"low":761,"close":641,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":641},"2026-06-30",6.505,0.15,2.42,3293200,{"date":822,"open":823,"high":798,"low":683,"close":624,"change":192,"percent_change":386,"volume":824,"transactions":9,"vwap":624},"2026-06-29",6.405,3372200,{"date":826,"open":754,"high":781,"low":747,"close":827,"change":235,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-26",6.32,1.28,7752100,{"date":831,"open":799,"high":832,"low":722,"close":602,"change":742,"percent_change":833,"volume":834,"transactions":9,"vwap":602},"2026-06-25",6.26,0.65,4326200,{"date":836,"open":837,"high":838,"low":839,"close":613,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":613},"2026-06-24",6.7,6.74,6.055,-0.53,-7.88,4506100,{"date":844,"open":773,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",6.94,6.5,6.73,-0.07,-1.03,3199500,{"date":852,"open":853,"high":854,"low":855,"close":19,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":19},"2026-06-22",7.21,7.765,6.79,-0.56,-7.61,5271300,{"date":860,"open":431,"high":861,"low":376,"close":862,"change":732,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-18",8.71,7.36,0.96,11537400,{"date":866,"open":382,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",7.725,7.26,7.29,-0.1,-1.35,3082600,{"date":874,"open":255,"high":875,"low":876,"close":234,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":234},"2026-06-16",7.77,7.25,-0.36,-4.65,2283100,{"date":881,"open":882,"high":883,"low":213,"close":884,"change":137,"percent_change":544,"volume":885,"transactions":9,"vwap":884},"2026-06-15",7.49,7.92,7.75,2781400,{"date":887,"open":232,"high":232,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",7.15,7.16,-0.38,-5.04,2103300,{"date":894,"open":16,"high":244,"low":895,"close":562,"change":896,"percent_change":534,"volume":897,"transactions":9,"vwap":562},"2026-06-11",6.765,0.54,4433600,{"date":899,"open":900,"high":901,"low":902,"close":16,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":16},"2026-06-10",7.33,7.573,6.96,-0.49,-6.54,2270700,{"date":907,"open":267,"high":908,"low":909,"close":882,"change":890,"percent_change":910,"volume":911,"transactions":9,"vwap":882},"2026-06-09",8.06,7.14,-4.83,3170000,{"date":913,"open":255,"high":914,"low":199,"close":221,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":221},"2026-06-08",8.318,0.29,3.83,2696700,{"date":919,"open":920,"high":921,"low":191,"close":357,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":357},"2026-06-05",7.912,8.14,-0.6,-7.33,4925100,{"date":926,"open":471,"high":927,"low":928,"close":286,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":286},"2026-06-04",10.54,8.165,-0.15,-1.8,13441500,{"date":933,"open":295,"high":295,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",8.325,8.33,-0.64,-7.13,2435800,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":922,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-02",9.4,9.7,8.97,-6.27,2298800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",9.19,9.785,9.03,9.57,0.38,4.13,2596600,{"date":956,"open":941,"high":941,"low":957,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-05-29",8.81,-0.27,-2.85,2942600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",9.62,9.85,9.325,9.46,-0.29,-2.97,2903100,{"date":971,"open":972,"high":498,"low":973,"close":974,"change":975,"percent_change":471,"volume":976,"transactions":9,"vwap":974},"2026-05-27",8.9,8.83,9.75,0.84,4784300,{"date":978,"open":358,"high":979,"low":358,"close":980,"change":582,"percent_change":337,"volume":981,"transactions":9,"vwap":980},"2026-05-26",9.245,8.91,4808700,{"date":983,"open":984,"high":985,"low":367,"close":358,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":358},"2026-05-22",8.02,8.49,0.14,1.74,3052400,{"date":990,"open":991,"high":265,"low":992,"close":908,"change":142,"percent_change":499,"volume":993,"transactions":9,"vwap":908},"2026-05-21",7.27,7.24,2870300,{"date":995,"open":996,"high":17,"low":997,"close":382,"change":998,"percent_change":664,"volume":999,"transactions":9,"vwap":382},"2026-05-20",7.01,6.82,0.3,2222100,{"date":1001,"open":17,"high":1002,"low":579,"close":1003,"change":268,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",7.47,7.07,-5.73,2450500,{"date":1007,"open":853,"high":210,"low":1008,"close":189,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":189},"2026-05-18",7.06,0.295,4.09,2552300,{"date":1013,"open":1014,"high":884,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",7.245,6.91,7.205,-0.965,-11.81,3884400,{"date":1021,"open":254,"high":1022,"low":232,"close":1023,"change":929,"percent_change":930,"volume":1024,"transactions":9,"vwap":1023},"2026-05-14",8.52,8.17,4891800,{"date":1026,"open":1027,"high":449,"low":1028,"close":243,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":243},"2026-05-13",7.86,7.763,0.4,5.05,3358300,{"date":1033,"open":1034,"high":1035,"low":875,"close":883,"change":279,"percent_change":83,"volume":1036,"transactions":9,"vwap":883},"2026-05-12",7.99,8.085,2100600,{"date":1038,"open":1039,"high":1040,"low":202,"close":1041,"change":246,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-11",8.087,8.305,8.16,-1.92,3350300,{"date":1045,"open":1002,"high":1046,"low":213,"close":243,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":243},"2026-05-08",8.655,0.85,11.38,6614500,{"date":1051,"open":233,"high":242,"low":213,"close":1002,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1002},"2026-05-07",-0.58,-7.2,2419000,{"date":1056,"open":191,"high":1057,"low":876,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",8.065,8.05,0.74,10.12,3817500,{"date":1063,"open":876,"high":234,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",7.012,7.31,0.21,2.96,2036900,{"date":1070,"open":1071,"high":1072,"low":569,"close":1073,"change":279,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-04",7.28,7.585,7.1,-3.27,2875500,{"date":1077,"open":232,"high":1078,"low":1079,"close":1080,"change":147,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",7.67,7.2,7.34,-2.52,3078200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":490,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",6.72,7.745,6.68,7.53,13.06,5140000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",7.04,6.535,6.66,-0.35,-4.99,2018200,{"date":1100,"open":1093,"high":909,"low":845,"close":996,"change":767,"percent_change":1101,"volume":1102,"transactions":9,"vwap":996},"2026-04-28",-2.77,2023900,{"date":1104,"open":601,"high":1105,"low":1106,"close":853,"change":142,"percent_change":1107,"volume":1108,"transactions":9,"vwap":853},"2026-04-27",7.305,6.46,10.58,4817500,{"date":1110,"open":1111,"high":1112,"low":786,"close":1113,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",6.64,6.65,6.52,0,1896500,{"date":1117,"open":1087,"high":1118,"low":603,"close":1113,"change":147,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1113},"2026-04-23",7.09,-2.83,3793500,{"date":1122,"open":773,"high":1123,"low":601,"close":1124,"change":203,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",6.77,6.71,4.19,2647000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":772,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":772},"2026-04-21",6.9,6.345,-0.46,-6.67,3144800,{"date":1135,"open":612,"high":888,"low":1136,"close":1129,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-04-20",6.221,0.58,9.18,6317400,{"date":1141,"open":1142,"high":1143,"low":612,"close":827,"change":848,"percent_change":1144,"volume":1145,"transactions":9,"vwap":827},"2026-04-17",6.4,6.695,-1.1,4189400,{"date":1147,"open":662,"high":1148,"low":1149,"close":589,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":589},"2026-04-16",6.81,5.69,0.81,14.52,11309700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1129,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",5.28,5.59,5.235,5.58,0.36,2595700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":742,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",5.29,5.41,5.16,5.22,0.77,1672900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",4.94,5.19,4.9,5.18,0.19,3.81,1565200,{"date":1179,"open":1180,"high":1174,"low":1181,"close":1182,"change":808,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-10",5.13,4.98,4.99,-2.35,1053500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":450,"percent_change":113,"volume":1191,"transactions":9,"vwap":1190},"2026-04-09",5.09,5.14,4.995,5.11,1096800,{"date":1193,"open":1166,"high":1163,"low":1194,"close":1180,"change":1175,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1180},"2026-04-08",5.065,3.85,1435300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1171,"change":1114,"percent_change":1114,"volume":1202,"transactions":9,"vwap":1171},"2026-04-07",4.86,4.965,4.78,1444300,{"date":1204,"open":1181,"high":1205,"low":1206,"close":1171,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1171},"2026-04-06",5.07,4.92,-0.04,-0.8,1663300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1181,"change":174,"percent_change":922,"volume":1215,"transactions":9,"vwap":1181},"2026-04-02",4.82,5.08,4.8,1550300,{"date":1217,"open":1218,"high":1219,"low":1200,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-01",5.12,5.215,5.01,-0.09,-1.76,1852600,{"date":1225,"open":1226,"high":1190,"low":1227,"close":1228,"change":1229,"percent_change":411,"volume":1230,"transactions":9,"vwap":1228},"2026-03-31",4.77,4.72,5.1,0.43,2214000,{"date":1232,"open":1233,"high":1234,"low":27,"close":1235,"change":1207,"percent_change":226,"volume":1236,"transactions":9,"vwap":1235},"2026-03-30",4.73,4.79,4.67,1442100,{"date":1238,"open":1199,"high":1173,"low":1239,"close":1240,"change":700,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",4.65,4.71,-5.61,2339800,{"date":1244,"open":1245,"high":1165,"low":1246,"close":1182,"change":808,"percent_change":1183,"volume":1247,"transactions":9,"vwap":1182},"2026-03-26",5.04,4.87,2402500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1190,"change":563,"percent_change":767,"volume":1253,"transactions":9,"vwap":1190},"2026-03-25",5.21,5.33,5.055,1233600,{"date":1255,"open":1172,"high":1256,"low":1205,"close":1218,"change":246,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1218},"2026-03-24",5.245,-3.03,1822500,{"date":1260,"open":1166,"high":1261,"low":1262,"close":1155,"change":235,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1155},"2026-03-23",5.35,5.205,1.54,1594700,{"date":1266,"open":1267,"high":1268,"low":1190,"close":1269,"change":553,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-20",5.25,5.32,5.2,-1.52,1986400,{"date":1273,"open":1166,"high":1274,"low":1213,"close":1155,"change":653,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1155},"2026-03-19",5.31,-1.12,1439700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-18",5.42,5.48,5.27,5.34,-0.11,-2.02,1117600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":235,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",5.405,5.51,5.36,5.45,1.49,1198400,{"date":1295,"open":1296,"high":1280,"low":1268,"close":1297,"change":742,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-16",5.43,5.37,0.75,1358700,{"date":1301,"open":1302,"high":749,"low":1303,"close":1251,"change":808,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1251},"2026-03-13",5.54,5.275,-2.2,1339200,{"date":1307,"open":1308,"high":1309,"low":1261,"close":1291,"change":192,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1291},"2026-03-12",5.46,5.52,-2.33,1440900,{"date":1313,"open":1281,"high":1314,"low":1281,"close":1158,"change":643,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1158},"2026-03-11",5.625,6.69,1741500,{"date":1318,"open":1163,"high":1279,"low":1319,"close":1320,"change":553,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",5.175,5.23,-1.51,2311100,{"date":1324,"open":1214,"high":1268,"low":1233,"close":1274,"change":1029,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1274},"2026-03-09",8.15,3388800,{"date":1328,"open":1163,"high":1329,"low":1235,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",5.377,4.91,-0.7,-12.48,6984100,{"date":1335,"open":1280,"high":1336,"low":1308,"close":1337,"change":762,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-05",5.675,5.61,1.08,2370200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":818,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-04",5.49,5.64,5.428,5.55,2.78,1960000,{"date":1349,"open":1350,"high":1337,"low":1350,"close":1351,"change":870,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-03",5.312,5.4,-1.82,1890300,{"date":1355,"open":1269,"high":1158,"low":1174,"close":738,"change":787,"percent_change":1356,"volume":1357,"transactions":9,"vwap":738},"2026-03-02",1.66,2461400,{"date":1359,"open":738,"high":1360,"low":1261,"close":1164,"change":958,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1164},"2026-02-27",5.645,-4.75,1933400,{"date":1364,"open":741,"high":651,"low":738,"close":801,"change":553,"percent_change":46,"volume":1365,"transactions":9,"vwap":801},"2026-02-26",1625700,{"date":1367,"open":662,"high":1368,"low":1369,"close":741,"change":742,"percent_change":743,"volume":1370,"transactions":9,"vwap":741},"2026-02-25",5.845,5.659,1042100,{"date":1372,"open":1373,"high":691,"low":1296,"close":731,"change":1175,"percent_change":1374,"volume":1375,"transactions":9,"vwap":731},"2026-02-24",5.53,3.44,2212100,{"date":1377,"open":1378,"high":1379,"low":738,"close":1373,"change":1096,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1373},"2026-02-23",5.82,5.825,-5.95,2238100,{"date":1383,"open":1384,"high":1385,"low":698,"close":640,"change":235,"percent_change":1386,"volume":1387,"transactions":9,"vwap":640},"2026-02-20",5.73,5.965,1.38,1411500,{"date":1389,"open":741,"high":1390,"low":1391,"close":642,"change":553,"percent_change":1392,"volume":1393,"transactions":9,"vwap":642},"2026-02-19",5.835,5.67,-1.36,1724700,{"date":1395,"open":660,"high":1396,"low":1397,"close":640,"change":517,"percent_change":1398,"volume":1399,"transactions":9,"vwap":640},"2026-02-18",6.075,5.673,1.91,1737700,{"date":1401,"open":663,"high":670,"low":671,"close":651,"change":147,"percent_change":1402,"volume":1403,"transactions":9,"vwap":651},"2026-02-17",-3.19,1623400,{"date":1405,"open":650,"high":715,"low":1390,"close":1406,"change":653,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-13",5.96,-1,1457200,{"date":1410,"open":714,"high":632,"low":1411,"close":650,"change":192,"percent_change":1412,"volume":1413,"transactions":9,"vwap":650},"2026-02-12",5.775,-2.11,2239000,{"date":1415,"open":781,"high":1416,"low":1417,"close":715,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":715},"2026-02-11",6.425,6.06,-0.18,-2.84,1827400,{"date":1422,"open":755,"high":1416,"low":624,"close":1423,"change":235,"percent_change":828,"volume":1424,"transactions":9,"vwap":1423},"2026-02-10",6.33,1868800,{"date":1426,"open":578,"high":805,"low":707,"close":1427,"change":1428,"percent_change":264,"volume":1429,"transactions":9,"vwap":1427},"2026-02-09",6.25,0.47,3195300,{"date":1431,"open":738,"high":652,"low":1296,"close":692,"change":1229,"percent_change":1432,"volume":1433,"transactions":9,"vwap":692},"2026-02-06",8.04,2074900,{"date":1435,"open":1156,"high":1343,"low":1436,"close":1261,"change":673,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1261},"2026-02-05",5.295,-6.47,2990400,{"date":1440,"open":698,"high":1379,"low":1373,"close":731,"change":1441,"percent_change":320,"volume":1442,"transactions":9,"vwap":731},"2026-02-04",0.05,2066100,{"date":1444,"open":1309,"high":1149,"low":1291,"close":1391,"change":818,"percent_change":526,"volume":1445,"transactions":9,"vwap":1391},"2026-02-03",2350900,{"date":1447,"open":672,"high":731,"low":1289,"close":1309,"change":684,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1309},"2026-02-02",-2.99,2396400,{"date":1451,"open":1452,"high":1406,"low":1302,"close":1149,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1149},"2026-01-30",5.89,-0.31,-5.17,2513500,{"date":1457,"open":680,"high":650,"low":731,"close":578,"change":742,"percent_change":1458,"volume":1459,"transactions":9,"vwap":578},"2026-01-29",0.67,2192400,{"date":1461,"open":754,"high":1462,"low":1463,"close":1406,"change":174,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1406},"2026-01-28",6.195,5.898,-0.5,1862100,{"date":1467,"open":747,"high":1468,"low":1469,"close":644,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":644},"2026-01-27",6.025,5.895,0.03,0.5,1199100,{"date":1474,"open":611,"high":1475,"low":760,"close":1406,"change":767,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1406},"2026-01-26",6.135,-3.25,1486500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":714,"change":929,"percent_change":1483,"volume":1484,"transactions":9,"vwap":714},"2026-01-23",6.27,6.37,6.145,-2.38,1211200,{"date":1486,"open":755,"high":846,"low":755,"close":1487,"change":169,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",6.31,1.94,1638400,{"date":1491,"open":651,"high":1492,"low":741,"close":624,"change":1493,"percent_change":202,"volume":1494,"transactions":9,"vwap":624},"2026-01-21",6.285,0.44,2341500,{"date":1496,"open":663,"high":1497,"low":662,"close":660,"change":967,"percent_change":442,"volume":1498,"transactions":9,"vwap":660},"2026-01-20",6.035,2058700,{"date":1500,"open":1417,"high":724,"low":578,"close":661,"change":1114,"percent_change":1114,"volume":1501,"transactions":9,"vwap":661},"2026-01-16",1576300,{"date":1503,"open":1480,"high":1480,"low":650,"close":661,"change":279,"percent_change":1504,"volume":1505,"transactions":9,"vwap":661},"2026-01-15",-3.82,1747800,{"date":1507,"open":1508,"high":805,"low":592,"close":786,"change":848,"percent_change":1144,"volume":1509,"transactions":9,"vwap":786},"2026-01-14",6.35,1473200,{"date":1511,"open":1512,"high":846,"low":714,"close":1508,"change":1221,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1508},"2026-01-13",6.47,-1.4,1839300,{"date":1516,"open":1517,"high":1517,"low":1518,"close":772,"change":716,"percent_change":1519,"volume":1520,"transactions":9,"vwap":772},"2026-01-12",6.76,6.42,-4.73,2184800,{"date":1522,"open":1087,"high":902,"low":806,"close":1517,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1517},"2026-01-09",0.13,1.96,1673100,{"date":1527,"open":590,"high":847,"low":846,"close":1528,"change":1529,"percent_change":998,"volume":1530,"transactions":9,"vwap":1528},"2026-01-08",6.63,0.02,1502000,{"date":1532,"open":1533,"high":1093,"low":1534,"close":806,"change":1283,"percent_change":1535,"volume":1536,"transactions":9,"vwap":806},"2026-01-07",6.87,6.56,-1.64,2480800,{"date":1538,"open":805,"high":838,"low":612,"close":1085,"change":118,"percent_change":1539,"volume":1005,"transactions":9,"vwap":1085},"2026-01-06",4.84,{"date":1541,"open":1481,"high":1542,"low":624,"close":1543,"change":742,"percent_change":572,"volume":1544,"transactions":9,"vwap":1543},"2026-01-05",6.59,6.41,2881800,{"date":1546,"open":603,"high":1547,"low":1548,"close":1481,"change":1441,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1481},"2026-01-02",6.45,6.255,0.79,1643100,{"date":1552,"open":793,"high":1553,"low":832,"close":827,"change":279,"percent_change":1554,"volume":1555,"transactions":9,"vwap":827},"2025-12-31",6.615,-3.66,2900100,{"date":1557,"open":1534,"high":1095,"low":1113,"close":1534,"change":563,"percent_change":929,"volume":1558,"transactions":9,"vwap":1534},"2025-12-30",1452200,{"date":1560,"open":1561,"high":1562,"low":792,"close":1561,"change":870,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-29",6.57,6.675,-1.5,1597600,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":700,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",6.93,6.6,6.67,-4.03,1682100,{"date":1573,"open":581,"high":1574,"low":1575,"close":1576,"change":614,"percent_change":986,"volume":1577,"transactions":9,"vwap":1576},"2025-12-24",6.965,6.78,6.95,763800,{"date":1579,"open":996,"high":1580,"low":1517,"close":845,"change":535,"percent_change":1581,"volume":1582,"transactions":9,"vwap":845},"2025-12-23",7.165,-1.98,1870600,{"date":1584,"open":569,"high":1585,"low":1129,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-22",7.175,7.08,0.18,2.61,1770200,{"date":1591,"open":1592,"high":1593,"low":1123,"close":1129,"change":615,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1129},"2025-12-19",6.84,6.99,2.37,3466600,{"date":1597,"open":1568,"high":1598,"low":1568,"close":838,"change":998,"percent_change":1599,"volume":1600,"transactions":9,"vwap":838},"2025-12-18",6.83,4.66,2215200,{"date":1602,"open":837,"high":1598,"low":1543,"close":772,"change":279,"percent_change":1603,"volume":1604,"transactions":9,"vwap":772},"2025-12-17",-3.59,2288000,{"date":1606,"open":827,"high":837,"low":1607,"close":1087,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1087},"2025-12-16",6.315,0.285,4.46,2004600,{"date":1612,"open":569,"high":16,"low":600,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-15",6.395,-0.615,-8.77,2938000,{"date":1618,"open":876,"high":234,"low":1619,"close":996,"change":775,"percent_change":1620,"volume":1621,"transactions":9,"vwap":996},"2025-12-12",6.945,-3.44,2420700,{"date":1623,"open":888,"high":1624,"low":909,"close":868,"change":1529,"percent_change":1625,"volume":1626,"transactions":9,"vwap":868},"2025-12-11",7.42,0.28,2107600,{"date":1628,"open":889,"high":1629,"low":571,"close":992,"change":614,"percent_change":986,"volume":1630,"transactions":9,"vwap":992},"2025-12-10",7.625,3940900,{"date":1632,"open":1073,"high":1633,"low":1634,"close":1635,"change":1470,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-09",7.325,7.095,7.23,0.42,2102000,{"date":1639,"open":1640,"high":1641,"low":571,"close":1079,"change":235,"percent_change":90,"volume":1642,"transactions":9,"vwap":1079},"2025-12-08",7.12,7.259,2238700,{"date":1644,"open":1645,"high":1646,"low":1118,"close":1640,"change":922,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1640},"2025-12-05",7.66,7.74,-7.77,2588800,{"date":1650,"open":1645,"high":1651,"low":210,"close":256,"change":53,"percent_change":1652,"volume":1653,"transactions":9,"vwap":256},"2025-12-04",7.89,1.31,3454400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":570,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":570},"2025-12-03",7.145,7.655,7.069,0.52,7.32,3204300,{"date":1663,"open":1517,"high":1656,"low":1664,"close":1073,"change":1665,"percent_change":738,"volume":1666,"transactions":9,"vwap":1073},"2025-12-02",6.725,0.37,3106400,{"date":1668,"open":601,"high":855,"low":1416,"close":847,"change":1207,"percent_change":1669,"volume":1670,"transactions":9,"vwap":847},"2025-12-01",-0.59,2839900,{"date":1672,"open":19,"high":1129,"low":1673,"close":1123,"change":614,"percent_change":818,"volume":1674,"transactions":9,"vwap":1123},"2025-11-28",6.715,1666200,{"date":1676,"open":1677,"high":1619,"low":847,"close":1517,"change":563,"percent_change":929,"volume":1678,"transactions":9,"vwap":1517},"2025-11-26",6.75,3535100,{"date":1680,"open":800,"high":1123,"low":631,"close":1123,"change":1681,"percent_change":289,"volume":1682,"transactions":9,"vwap":1123},"2025-11-25",0.26,4442500,{"date":1684,"open":578,"high":1561,"low":1685,"close":800,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":800},"2025-11-24",5.915,0.82,14.41,7188900,{"date":1690,"open":1290,"high":1691,"low":1290,"close":1149,"change":1665,"percent_change":1576,"volume":1692,"transactions":9,"vwap":1149},"2025-11-21",5.735,4786300,{"date":1694,"open":1695,"high":1384,"low":1274,"close":1268,"change":808,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1268},"2025-11-20",5.6,-2.21,3940800,{"date":1699,"open":1695,"high":741,"low":1164,"close":1700,"change":192,"percent_change":1310,"volume":1701,"transactions":9,"vwap":1700},"2025-11-19",5.44,3406700,{"date":1703,"open":1174,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":754,"volume":1708,"transactions":9,"vwap":1706},"2025-11-18",5.715,5.17,5.57,0.32,4727100,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1267,"change":113,"percent_change":22,"volume":1713,"transactions":9,"vwap":1267},"2025-11-17",5.63,5.105,4180500,{"date":1715,"open":1289,"high":699,"low":1308,"close":1343,"change":174,"percent_change":840,"volume":1716,"transactions":9,"vwap":1343},"2025-11-14",2941500,{"date":1718,"open":578,"high":1497,"low":671,"close":1391,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1391},"2025-11-13",-0.41,-6.74,3987500,{"date":1723,"open":715,"high":624,"low":1724,"close":761,"change":653,"percent_change":1725,"volume":1726,"transactions":9,"vwap":761},"2025-11-12",5.91,-0.98,4288200,{"date":1728,"open":1561,"high":1561,"low":754,"close":1729,"change":159,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-11",6.14,-6.4,5391800,{"date":1733,"open":1534,"high":1592,"low":613,"close":1534,"change":1458,"percent_change":1048,"volume":1734,"transactions":9,"vwap":1534},"2025-11-10",12100100,{"date":1736,"open":1737,"high":707,"low":1738,"close":1452,"change":1114,"percent_change":1114,"volume":1739,"transactions":9,"vwap":1452},"2025-11-07",5.79,5.609,2975900,{"date":1741,"open":624,"high":1462,"low":682,"close":1452,"change":967,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1452},"2025-11-06",-4.69,2484000,{"date":1745,"open":611,"high":1480,"low":661,"close":799,"change":169,"percent_change":1746,"volume":1747,"transactions":9,"vwap":799},"2025-11-05",1.98,1978700,{"date":1749,"open":747,"high":715,"low":1452,"close":1417,"change":246,"percent_change":215,"volume":1750,"transactions":9,"vwap":1417},"2025-11-04",2817400,{"date":1752,"open":19,"high":1148,"low":613,"close":755,"change":936,"percent_change":1753,"volume":1754,"transactions":9,"vwap":755},"2025-11-03",-9.33,4298000,{"date":1756,"open":1124,"high":1567,"low":1087,"close":1757,"change":986,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-31",6.86,2.08,2455500,{"date":1761,"open":1124,"high":1762,"low":1763,"close":1085,"change":1221,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1085},"2025-10-30",6.88,6.62,-1.32,1906500,{"date":1767,"open":1093,"high":341,"low":838,"close":1148,"change":279,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1148},"2025-10-29",-3.4,3575000,{"date":1771,"open":1640,"high":1772,"low":902,"close":1773,"change":1283,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-28",7.195,7.05,-1.54,2834600,{"date":1777,"open":876,"high":1778,"low":888,"close":889,"change":1529,"percent_change":1625,"volume":1779,"transactions":9,"vwap":889},"2025-10-27",7.355,1788400,{"date":1781,"open":991,"high":1782,"low":1783,"close":909,"change":742,"percent_change":1784,"volume":1785,"transactions":9,"vwap":909},"2025-10-24",7.345,7.115,0.56,2184200,{"date":1787,"open":1576,"high":888,"low":1788,"close":1073,"change":615,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1073},"2025-10-23",6.895,2.31,1746300,{"date":1792,"open":1079,"high":383,"low":1793,"close":845,"change":877,"percent_change":1794,"volume":1795,"transactions":9,"vwap":845},"2025-10-22",6.804,-4.93,3650700,{"date":1797,"open":869,"high":882,"low":1635,"close":1798,"change":174,"percent_change":1719,"volume":1799,"transactions":9,"vwap":1798},"2025-10-21",7.3,1969100,{"date":1801,"open":1635,"high":1802,"low":1803,"close":900,"change":525,"percent_change":1804,"volume":1805,"transactions":9,"vwap":900},"2025-10-20",7.465,7.225,3.09,1934500,{"date":1807,"open":191,"high":1002,"low":1634,"close":341,"change":113,"percent_change":1808,"volume":1809,"transactions":9,"vwap":341},"2025-10-17",-5.2,3093700,{"date":1811,"open":1034,"high":286,"low":223,"close":189,"change":1464,"percent_change":1812,"volume":1813,"transactions":9,"vwap":189},"2025-10-16",-6.25,3202100,{"date":1815,"open":1023,"high":1816,"low":1817,"close":367,"change":450,"percent_change":775,"volume":1818,"transactions":9,"vwap":367},"2025-10-15",8.285,7.9,2988400,{"date":1820,"open":1645,"high":544,"low":1821,"close":984,"change":1587,"percent_change":1822,"volume":1823,"transactions":9,"vwap":984},"2025-10-14",7.535,2.3,2948200,{"date":1825,"open":202,"high":1826,"low":1088,"close":1827,"change":952,"percent_change":1187,"volume":1828,"transactions":9,"vwap":1827},"2025-10-13",7.885,7.84,2990600,{"date":1830,"open":367,"high":264,"low":1831,"close":552,"change":39,"percent_change":1832,"volume":1833,"transactions":9,"vwap":552},"2025-10-10",7.445,-5.93,3975300,{"date":1835,"open":358,"high":358,"low":1836,"close":267,"change":775,"percent_change":1837,"volume":1838,"transactions":9,"vwap":267},"2025-10-09",7.73,-3.06,3413200,{"date":1840,"open":267,"high":298,"low":267,"close":286,"change":118,"percent_change":1841,"volume":1842,"transactions":9,"vwap":286},"2025-10-08",3.94,3528200,{"date":1844,"open":356,"high":1845,"low":1827,"close":221,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":221},"2025-10-07",8.61,-0.62,-7.3,4897200,{"date":1850,"open":1851,"high":1852,"low":265,"close":985,"change":848,"percent_change":1853,"volume":1854,"transactions":9,"vwap":985},"2025-10-06",8.65,8.73,-0.82,6516600,{"date":1856,"open":1857,"high":459,"low":1058,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-03",8.22,8.56,1.17,15.83,21349300,{"date":1863,"open":868,"high":1624,"low":1864,"close":234,"change":423,"percent_change":1865,"volume":1866,"transactions":9,"vwap":234},"2025-10-02",7.19,3.36,7449300,{"date":1868,"open":376,"high":868,"low":1869,"close":888,"change":1221,"percent_change":1870,"volume":1871,"transactions":9,"vwap":888},"2025-10-01",7.055,-1.24,2435600,{"date":1873,"open":1080,"high":1874,"low":1875,"close":992,"change":653,"percent_change":1853,"volume":1876,"transactions":9,"vwap":992},"2025-09-30",7.45,7.02,2476000,{"date":1878,"open":1879,"high":382,"low":1073,"close":1798,"change":615,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1798},"2025-09-29",7.13,2.24,2159400,{"date":1883,"open":1640,"high":1884,"low":1885,"close":909,"change":68,"percent_change":1331,"volume":1886,"transactions":9,"vwap":909},"2025-09-26",7.295,6.885,4102000,{"date":1888,"open":862,"high":213,"low":1879,"close":1864,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1864},"2025-09-25",-0.34,-4.52,2635100,{"date":1893,"open":232,"high":1894,"low":234,"close":1088,"change":1114,"percent_change":1114,"volume":1895,"transactions":9,"vwap":1088},"2025-09-24",7.635,2437900,{"date":1897,"open":1002,"high":1898,"low":1899,"close":1088,"change":762,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1088},"2025-09-23",7.76,7.435,0.8,2725700,{"date":1903,"open":570,"high":1904,"low":1905,"close":1002,"change":451,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1002},"2025-09-22",7.63,7.385,-2.86,2235000,{"date":1909,"open":1898,"high":1027,"low":1910,"close":1911,"change":653,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-19",7.675,7.69,-0.77,6135300,{"date":1915,"open":1904,"high":1916,"low":1904,"close":884,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":884},"2025-09-18",7.888,0.23,3.06,2632600,{"date":1921,"open":1002,"high":1922,"low":862,"close":20,"change":732,"percent_change":1923,"volume":1924,"transactions":9,"vwap":20},"2025-09-17",7.775,0.94,2622400,{"date":1926,"open":202,"high":1911,"low":541,"close":1874,"change":767,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1874},"2025-09-16",-2.61,2229900,{"date":1930,"open":1071,"high":884,"low":1071,"close":202,"change":725,"percent_change":1239,"volume":1931,"transactions":9,"vwap":202},"2025-09-15",5196300,{"date":1933,"open":869,"high":862,"low":1934,"close":1065,"change":450,"percent_change":958,"volume":1935,"transactions":9,"vwap":1065},"2025-09-12",7.18,1573600,{"date":1937,"open":1934,"high":1938,"low":1879,"close":900,"change":1523,"percent_change":1939,"volume":1940,"transactions":9,"vwap":900},"2025-09-11",7.409,1.81,1624300,{"date":1942,"open":223,"high":1943,"low":1864,"close":1079,"change":1453,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1079},"2025-09-10",7.494,-4.13,1862600,{"date":1947,"open":213,"high":1948,"low":876,"close":393,"change":330,"percent_change":1949,"volume":1950,"transactions":9,"vwap":393},"2025-09-09",7.568,2.74,2241000,{"date":1952,"open":909,"high":1065,"low":1773,"close":1065,"change":330,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1065},"2025-09-08",2.81,1768700,{"date":1956,"open":909,"high":992,"low":569,"close":341,"change":450,"percent_change":700,"volume":1957,"transactions":9,"vwap":341},"2025-09-05",1819200,{"date":1959,"open":383,"high":1014,"low":1783,"close":1879,"change":1221,"percent_change":61,"volume":1960,"transactions":9,"vwap":1879},"2025-09-04",1523700,{"date":1962,"open":191,"high":1963,"low":1073,"close":383,"change":192,"percent_change":1964,"volume":1965,"transactions":9,"vwap":383},"2025-09-03",7.366,-1.77,2047000,{"date":1967,"open":1093,"high":1968,"low":569,"close":191,"change":762,"percent_change":1686,"volume":1969,"transactions":9,"vwap":191},"2025-09-02",7.368,2290200,{"date":1971,"open":1972,"high":1973,"low":1071,"close":869,"change":192,"percent_change":1974,"volume":1975,"transactions":9,"vwap":869},"2025-08-29",7.4,7.495,-1.75,1928500,{"date":1977,"open":199,"high":1978,"low":1624,"close":1624,"change":192,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1624},"2025-08-28",7.665,-1.72,1643600,{"date":1982,"open":1646,"high":266,"low":1983,"close":244,"change":246,"percent_change":1984,"volume":1985,"transactions":9,"vwap":244},"2025-08-27",7.485,-2.08,2339300,{"date":1987,"open":245,"high":1988,"low":1989,"close":534,"change":818,"percent_change":1746,"volume":1990,"transactions":9,"vwap":534},"2025-08-26",7.79,7.558,1461900,{"date":1992,"open":1078,"high":1993,"low":244,"close":245,"change":246,"percent_change":247,"volume":1994,"transactions":9,"vwap":245},"2025-08-25",7.846,1782600,{"date":1996,"open":357,"high":266,"low":1088,"close":256,"change":818,"percent_change":1746,"volume":1997,"transactions":9,"vwap":256},"2025-08-22",1559700,{"date":1999,"open":562,"high":2000,"low":1983,"close":232,"change":174,"percent_change":113,"volume":2001,"transactions":9,"vwap":232},"2025-08-21",7.595,1189900,{"date":2003,"open":2004,"high":2004,"low":382,"close":210,"change":929,"percent_change":2005,"volume":2006,"transactions":9,"vwap":210},"2025-08-20",7.767,-1.94,2349000,{"date":2008,"open":2009,"high":233,"low":199,"close":884,"change":535,"percent_change":1964,"volume":2010,"transactions":9,"vwap":884},"2025-08-19",7.83,2659800,{"date":2012,"open":1651,"high":2013,"low":256,"close":1651,"change":563,"percent_change":192,"volume":2014,"transactions":9,"vwap":1651},"2025-08-18",7.948,2405400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1817,"change":246,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1817},"2025-08-15",8.08,8.105,7.875,-1.99,2263400,{"date":2023,"open":286,"high":2024,"low":2025,"close":908,"change":673,"percent_change":2026,"volume":2027,"transactions":9,"vwap":908},"2025-08-14",8.25,7.965,-4.39,2619700,{"date":2029,"open":2030,"high":412,"low":1034,"close":516,"change":2031,"percent_change":772,"volume":2032,"transactions":9,"vwap":516},"2025-08-13",8.01,0.51,3641300,{"date":2034,"open":1325,"high":286,"low":1827,"close":883,"change":767,"percent_change":2035,"volume":2036,"transactions":9,"vwap":883},"2025-08-12",-2.46,4825500,{"date":2038,"open":460,"high":941,"low":2018,"close":2039,"change":423,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-11",8.12,3.05,9125100,{"date":2043,"open":253,"high":286,"low":1988,"close":266,"change":684,"percent_change":1412,"volume":2044,"transactions":9,"vwap":266},"2025-08-08",3563600,{"date":2046,"open":298,"high":2047,"low":2048,"close":1058,"change":246,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1058},"2025-08-07",8.37,7.94,-1.95,2527200,{"date":2052,"open":2047,"high":2053,"low":254,"close":265,"change":246,"percent_change":809,"volume":2054,"transactions":9,"vwap":265},"2025-08-06",8.4,2052200,{"date":2056,"open":2057,"high":2058,"low":544,"close":2047,"change":563,"percent_change":808,"volume":2059,"transactions":9,"vwap":2047},"2025-08-05",8.38,8.63,2045100,{"date":2061,"open":1023,"high":1858,"low":515,"close":2057,"change":1707,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2057},"2025-08-04",3.97,2430800,{"date":2065,"open":264,"high":934,"low":2030,"close":908,"change":890,"percent_change":2066,"volume":2067,"transactions":9,"vwap":908},"2025-08-01",-4.5,2316000,{"date":2069,"open":449,"high":1851,"low":2070,"close":2071,"change":1470,"percent_change":1159,"volume":2072,"transactions":9,"vwap":2071},"2025-07-31",8.365,8.44,2249500,{"date":2074,"open":276,"high":2075,"low":392,"close":542,"change":451,"percent_change":2076,"volume":2077,"transactions":9,"vwap":542},"2025-07-30",8.75,-2.55,2033300,{"date":2079,"open":2080,"high":2081,"low":287,"close":2058,"change":461,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2058},"2025-07-29",9.01,9.13,-4.96,2791800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":113,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-28",9.58,9.685,9.06,9.08,-4.12,2265900,{"date":2093,"open":974,"high":498,"low":2094,"close":2095,"change":775,"percent_change":215,"volume":2096,"transactions":9,"vwap":2095},"2025-07-25",9.44,9.47,1828600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1448,"volume":2104,"transactions":9,"vwap":2102},"2025-07-24",9.98,10.15,9.575,9.72,-0.3,2144200,{"date":2106,"open":2107,"high":2108,"low":966,"close":2109,"change":1493,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-23",9.68,10.06,10.02,4.59,4016800,{"date":2113,"open":2114,"high":2114,"low":470,"close":2086,"change":1453,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2086},"2025-07-22",9.91,-3.13,4006300,{"date":2118,"open":2119,"high":180,"low":2120,"close":2121,"change":615,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-21",10.11,9.86,9.89,1.64,6697900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":818,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-18",9.67,9.93,9.465,9.73,1.57,3165100,{"date":2133,"open":410,"high":2134,"low":309,"close":2086,"change":833,"percent_change":1071,"volume":2135,"transactions":9,"vwap":2086},"2025-07-17",9.61,4427400,{"date":2137,"open":2138,"high":2139,"low":1845,"close":2140,"change":986,"percent_change":782,"volume":2141,"transactions":9,"vwap":2140},"2025-07-16",8.85,8.945,8.93,1937400,{"date":2143,"open":943,"high":2144,"low":2145,"close":2146,"change":848,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-15",9.14,8.76,8.79,-0.79,1781700,{"date":2150,"open":972,"high":2151,"low":296,"close":2152,"change":1221,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-14",9.078,8.86,-1.01,1763200,{"date":2156,"open":316,"high":2157,"low":318,"close":459,"change":1096,"percent_change":2158,"volume":2159,"transactions":9,"vwap":459},"2025-07-11",9.41,-3.76,2496400,{"date":2161,"open":2162,"high":2163,"low":573,"close":457,"change":615,"percent_change":2164,"volume":2165,"transactions":9,"vwap":457},"2025-07-10",9.15,9.6,1.75,2688900,{"date":2167,"open":2080,"high":2168,"low":973,"close":2144,"change":615,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2144},"2025-07-09",9.16,1.78,2936300,{"date":2172,"open":497,"high":2173,"low":2139,"close":460,"change":1114,"percent_change":1114,"volume":2174,"transactions":9,"vwap":460},"2025-07-08",9.215,1899800,{"date":2176,"open":2177,"high":457,"low":2178,"close":460,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":460},"2025-07-07",9.275,8.922,-0.4,-4.26,2290700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":958,"percent_change":2188,"volume":1785,"transactions":9,"vwap":2187},"2025-07-03",9.76,9.77,9.26,9.38,-2.8,{"date":2190,"open":573,"high":2191,"low":326,"close":2192,"change":2193,"percent_change":1261,"volume":2194,"transactions":9,"vwap":2192},"2025-07-02",9.81,9.65,0.49,4031100,{"date":2196,"open":980,"high":941,"low":440,"close":2168,"change":1587,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2168},"2025-07-01",2,3371500,{"date":2200,"open":488,"high":2201,"low":318,"close":460,"change":257,"percent_change":310,"volume":2202,"transactions":9,"vwap":460},"2025-06-30",9.54,3024200,{"date":2204,"open":941,"high":2095,"low":2205,"close":948,"change":535,"percent_change":1563,"volume":2206,"transactions":9,"vwap":948},"2025-06-27",8.905,14492700,{"date":2208,"open":287,"high":327,"low":2209,"close":2210,"change":1167,"percent_change":410,"volume":2211,"transactions":9,"vwap":2210},"2025-06-26",8.553,9.33,2850400,{"date":2213,"open":2152,"high":2214,"low":2215,"close":1858,"change":870,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1858},"2025-06-25",8.87,8.475,-1.15,2182000,{"date":2219,"open":431,"high":2220,"low":2221,"close":337,"change":1029,"percent_change":1539,"volume":2222,"transactions":9,"vwap":337},"2025-06-24",8.685,8.355,2480000,{"date":2224,"open":2047,"high":2225,"low":2226,"close":297,"change":700,"percent_change":2227,"volume":2228,"transactions":9,"vwap":297},"2025-06-23",8.645,8.125,-3.28,2552700,{"date":2230,"open":980,"high":460,"low":2231,"close":2232,"change":1453,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-20",8.505,8.54,-3.5,3604000,{"date":2236,"open":2138,"high":422,"low":2237,"close":2138,"change":870,"percent_change":1275,"volume":2238,"transactions":9,"vwap":2138},"2025-06-18",8.674,2181600,{"date":2240,"open":980,"high":948,"low":957,"close":459,"change":535,"percent_change":1774,"volume":2241,"transactions":9,"vwap":459},"2025-06-17",2729700,{"date":2243,"open":2244,"high":457,"low":2245,"close":329,"change":1493,"percent_change":1187,"volume":2246,"transactions":9,"vwap":329},"2025-06-16",8.7,8.616,2796300,{"date":2248,"open":431,"high":2249,"low":349,"close":1851,"change":929,"percent_change":193,"volume":2250,"transactions":9,"vwap":1851},"2025-06-13",8.906,2219800,{"date":2252,"open":2138,"high":980,"low":337,"close":432,"change":257,"percent_change":1310,"volume":2253,"transactions":9,"vwap":432},"2025-06-12",1803600,{"date":2255,"open":1138,"high":316,"low":2152,"close":2080,"change":535,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2080},"2025-06-11",-1.53,2416300,{"date":2259,"open":2260,"high":2261,"low":2081,"close":2162,"change":257,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2162},"2025-06-10",9.985,10.36,-2.24,5316100,{"date":2265,"open":941,"high":2266,"low":2140,"close":499,"change":818,"percent_change":2267,"volume":2268,"transactions":9,"vwap":499},"2025-06-09",9.52,1.63,1872500,{"date":2270,"open":950,"high":2271,"low":957,"close":411,"change":725,"percent_change":916,"volume":2272,"transactions":9,"vwap":411},"2025-06-06",9.25,1732900,{"date":2274,"open":2138,"high":2275,"low":1851,"close":2214,"change":1529,"percent_change":1917,"volume":2276,"transactions":9,"vwap":2214},"2025-06-05",9.117,1928400,{"date":2278,"open":973,"high":2279,"low":402,"close":2138,"change":1470,"percent_change":725,"volume":2280,"transactions":9,"vwap":2138},"2025-06-04",9.02,1556200,{"date":2282,"open":2283,"high":943,"low":2284,"close":295,"change":1441,"percent_change":2285,"volume":2286,"transactions":9,"vwap":295},"2025-06-03",8.805,8.705,0.57,1612300,{"date":2288,"open":459,"high":2289,"low":1845,"close":440,"change":279,"percent_change":2290,"volume":2291,"transactions":9,"vwap":440},"2025-06-02",9.0030003,-2.66,1562400,{"date":2293,"open":410,"high":2294,"low":2138,"close":2080,"change":848,"percent_change":1912,"volume":2295,"transactions":9,"vwap":2080},"2025-05-30",9.145,1456700,{"date":2297,"open":2266,"high":2201,"low":2088,"close":2089,"change":716,"percent_change":1768,"volume":2298,"transactions":9,"vwap":2089},"2025-05-29",1243000,{"date":2300,"open":2301,"high":2302,"low":307,"close":941,"change":808,"percent_change":2303,"volume":2304,"transactions":9,"vwap":941},"2025-05-28",9.49,9.55,-1.26,1598200,{"date":2306,"open":963,"high":964,"low":2307,"close":2266,"change":1159,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2266},"2025-05-27",9.28,3.93,2067200,{"date":2311,"open":943,"high":948,"low":980,"close":2168,"change":553,"percent_change":394,"volume":2312,"transactions":9,"vwap":2168},"2025-05-23",1612100,{"date":2314,"open":319,"high":471,"low":2315,"close":2316,"change":787,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-22",9.102,9.24,0.98,1862800,{"date":2320,"open":2321,"high":2192,"low":2089,"close":2162,"change":21,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2162},"2025-05-21",9.48,-5.38,2809200,{"date":2325,"open":2108,"high":2108,"low":2326,"close":2126,"change":716,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2126},"2025-05-20",9.609,-3.2,1665700,{"date":2330,"open":2119,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-19",10.28,9.925,9.99,-0.48,-4.58,2288100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":818,"percent_change":788,"volume":2343,"transactions":9,"vwap":2342},"2025-05-16",10.35,10.77,10.29,10.47,2271400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":174,"percent_change":967,"volume":2350,"transactions":9,"vwap":2349},"2025-05-15",10.13,10.4,9.88,10.32,2224600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2339,"change":257,"percent_change":2020,"volume":2356,"transactions":9,"vwap":2339},"2025-05-14",10.64,10.83,10.25,2307900,{"date":2358,"open":2108,"high":2354,"low":2127,"close":2359,"change":2360,"percent_change":650,"volume":2361,"transactions":9,"vwap":2359},"2025-05-13",10.56,0.6,4652900,{"date":2363,"open":2364,"high":489,"low":2365,"close":2366,"change":2367,"percent_change":1073,"volume":2368,"transactions":9,"vwap":2366},"2025-05-12",10.03,9.64,9.96,0.66,4328700,{"date":2370,"open":2371,"high":2341,"low":266,"close":457,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":457},"2025-05-09",7.97,1.52,19.54,10415800,{"date":2376,"open":200,"high":532,"low":245,"close":2377,"change":1587,"percent_change":1594,"volume":2378,"transactions":9,"vwap":2377},"2025-05-08",7.78,1786400,{"date":2380,"open":2381,"high":221,"low":2382,"close":210,"change":450,"percent_change":2383,"volume":2384,"transactions":9,"vwap":210},"2025-05-07",7.661,7.475,-0.26,1456800,{"date":2386,"open":1904,"high":2387,"low":245,"close":570,"change":246,"percent_change":386,"volume":2388,"transactions":9,"vwap":570},"2025-05-06",7.735,1029500,{"date":2390,"open":2391,"high":2392,"low":1898,"close":2377,"change":700,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2377},"2025-05-05",7.91,7.995,-3.47,1045000,{"date":2396,"open":2048,"high":1023,"low":1817,"close":908,"change":1625,"percent_change":2397,"volume":2398,"transactions":9,"vwap":908},"2025-05-02",3.6,1325700,{"date":2400,"open":266,"high":1058,"low":1898,"close":2377,"change":762,"percent_change":545,"volume":2401,"transactions":9,"vwap":2377},"2025-05-01",1439600,{"date":2403,"open":2404,"high":1988,"low":1899,"close":256,"change":929,"percent_change":809,"volume":2405,"transactions":9,"vwap":256},"2025-04-30",7.582,1491800,{"date":2407,"open":2408,"high":1325,"low":200,"close":221,"change":279,"percent_change":2409,"volume":2410,"transactions":9,"vwap":221},"2025-04-29",8.03,-2.96,1191200,{"date":184,"open":254,"high":265,"low":266,"close":515,"change":614,"percent_change":169,"volume":2412,"transactions":9,"vwap":515},1195900]