[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APPS":3,"homepage-market-summary":30,"stock-historical-APPS":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APPS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Digital Turbine, Inc.","Nasdaq",null,"PATENT OWNERS & LESSORS","Digital Turbine Inc is an independent mobile growth platform that levels up the landscape for advertisers, publishers, carriers, and device original equipment manufacturers. The Company offers end-to-end products and solutions leveraging proprietary technology to all participants in the mobile application ecosystem, enabling brand discovery and advertising, user acquisition and engagement, and operational efficiency for advertisers. In addition, its products and solutions provide monetization opportunities for OEMs, carriers, and application (app or apps) publishers and developers.","620","Austin, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},11.17,11.75,11.965,11.16,11.55,-0.38,-3.29,2768358.80524,23091,11.4407,102.56,0.56,1320590.2563691959,10.4,5092,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},15.335,2.74,4097357,1495535385.431945,272.33,"2025-04-22",[184,185,195,206,217,227,237,247,258,267,276,287,295,306,317,325,335,345,356,365,374,383,394,403,411,421,430,437,445,455,464,473,484,493,503,514,525,536,546,556,565,574,585,596,606,616,625,636,646,656,667,677,686,695,704,711,719,727,734,740,748,754,761,769,777,786,794,801,808,815,822,830,836,843,849,857,866,872,880,886,894,901,907,913,921,928,934,941,946,954,962,971,978,985,991,999,1006,1013,1019,1025,1032,1040,1047,1052,1058,1065,1071,1079,1086,1092,1100,1105,1111,1118,1124,1131,1135,1139,1145,1152,1160,1167,1176,1184,1188,1193,1198,1204,1208,1212,1219,1224,1228,1233,1238,1243,1248,1254,1258,1264,1270,1275,1281,1286,1290,1294,1300,1306,1314,1319,1323,1327,1330,1338,1341,1346,1351,1356,1359,1363,1367,1372,1378,1385,1390,1394,1400,1408,1415,1422,1430,1436,1443,1448,1455,1463,1469,1475,1480,1488,1492,1499,1504,1510,1516,1523,1526,1530,1536,1540,1545,1549,1554,1559,1563,1567,1571,1577,1582,1586,1592,1598,1606,1610,1614,1618,1622,1626,1630,1635,1639,1644,1648,1651,1657,1662,1666,1670,1676,1679,1685,1690,1695,1702,1708,1715,1722,1730,1739,1746,1753,1760,1767,1773,1779,1786,1792,1799,1805,1812,1817,1824,1832,1839,1845,1850,1856,1863,1867,1874,1879,1883,1888,1893,1898,1902,1908,1912,1916,1920,1926,1931,1934,1938,1943,1946,1952,1956,1960,1963,1967,1970,1974,1979,1984,1988,1992,1997,2000,2004,2008,2013,2018,2022,2025,2028,2032,2037,2040,2043,2047,2051,2056,2061,2065,2069,2072,2076,2079,2084,2088,2094,2098,2102,2106,2111,2114,2117,2120,2123,2127,2132,2137,2143,2147,2150,2155,2158,2162,2167,2171,2175,2180,2184,2191,2196,2202,2206,2210,2214,2217,2220,2225,2229,2234,2239,2243,2246,2250,2254,2257,2260,2263,2266,2271,2274,2278,2282,2285,2289,2293,2296,2299,2302,2308,2311,2315,2318,2323,2328,2333,2339,2343,2348,2352],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",11.64,11.92,11.09,0.45,4.05,3855347.944431,30172,11.4963,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.69,11.94,10.89,11.1,-0.545,-4.68,5264509.570973,29061,11.1839,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",11.22,11.65,11.08,11.645,0.425,3.79,2763411.941185,24554,11.5092,{"date":218,"open":219,"high":220,"low":221,"close":208,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",11,11.365,10.6138,0.11,0.99,2874635.641487,23633,11.0439,{"date":228,"open":229,"high":16,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",10.9,10.75,11.11,0.23,2.11,3601350.600207,29658,11.3206,{"date":238,"open":239,"high":220,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11.33,10.38,10.88,-0.66,-5.72,4271448.680948,35912,10.83,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",12.24,12.28,11.5,11.54,-0.65,-5.33,2582855.19903,24073,11.8196,{"date":259,"open":249,"high":260,"low":251,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",12.3,12.19,0.14,1.16,2347748.113698,24191,11.8945,{"date":268,"open":269,"high":249,"low":230,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",10.765,12.05,1.39,13.04,3484111.741989,24482,11.7308,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",10.96,11.25,10.51,10.66,-0.3,-2.74,3533596.442789,19568,10.6792,{"date":288,"open":219,"high":289,"low":230,"close":278,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.41,0.12,1.11,2588851.758083,22468,11.0731,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",11.3,11.4,10.62,10.84,-0.54,-4.75,2222272.284229,21865,10.9693,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",11.51,12,11.26,11.38,-0.345,-2.94,2326637.925396,23058,11.4835,{"date":318,"open":16,"high":198,"low":298,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",11.725,-0.085,-0.72,2494480.168262,24334,11.6526,{"date":326,"open":327,"high":261,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.875,11.6977,11.81,0.01,0.08,2564176.907376,25654,11.9263,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":160,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",10.86,11.85,10.76,11.8,6.69,3096257.965444,30433,11.5801,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",11.35,11.61,10.97,11.06,-0.24,-2.12,2111942.961869,22998,11.1664,{"date":357,"open":358,"high":298,"low":359,"close":297,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",10.63,10.45,0.59,5.51,2672420.172001,26470,11.1247,{"date":366,"open":230,"high":219,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",10.49,10.71,-0.17,-1.56,2003209.752769,19792,10.6533,{"date":375,"open":376,"high":377,"low":378,"close":241,"change":379,"percent_change":279,"volume":380,"transactions":381,"vwap":382},"2026-09-03",10,10.935,9.9499,1.1,3126169.324369,29749,10.6167,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",9.95,10.05,9.75,9.78,-0.22,-2.2,2319042.010278,22081,9.8645,{"date":395,"open":396,"high":396,"low":397,"close":376,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",10.5,9.92,-0.76,-7.06,2561223.676344,22317,10.1263,{"date":404,"open":229,"high":405,"low":396,"close":339,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",11.19,-0.33,-2.98,4047602.417204,20616,10.7217,{"date":412,"open":413,"high":414,"low":415,"close":189,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",11.34,11.71,11.02,-0.35,-3.06,2696684.134833,22793,11.2784,{"date":422,"open":210,"high":423,"low":219,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",11.615,11.44,0.6,5.54,3347470.621547,27073,11.348,{"date":431,"open":432,"high":279,"low":432,"close":300,"change":330,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",10.58,0.09,2546614.273048,23312,10.9247,{"date":438,"open":439,"high":199,"low":440,"close":246,"change":433,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",10.72,10.43,0.84,1778809.486841,16844,10.6457,{"date":446,"open":447,"high":210,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",10.68,10.54,10.74,-0.13,-1.2,1969545.079683,21194,10.7854,{"date":456,"open":368,"high":219,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",10.625,10.87,0.16,1.49,1874748.703436,20465,10.8376,{"date":465,"open":466,"high":467,"low":447,"close":368,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",11.07,11.155,-0.52,-4.63,1936083.381877,19322,10.8223,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",11.995,12.09,11.13,11.23,-0.89,-7.34,3036533.724697,26741,11.4579,{"date":485,"open":198,"high":486,"low":16,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",12.63,12.12,-0.12,-0.98,2509643.140093,25559,12.2443,{"date":494,"open":495,"high":496,"low":497,"close":249,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",12.32,12.79,12.0612,-0.2,-1.61,2222649.577598,25101,12.3197,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",12.67,12.9,12.27,12.44,-0.18,-1.43,2969411.800589,35342,12.5591,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",12.53,12.915,12.48,12.62,0.21,1.69,2918891.161772,31209,12.6683,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",13.13,13.49,12.06,12.41,-0.63,-4.83,4155871.299865,43482,12.4151,{"date":537,"open":538,"high":539,"low":540,"close":272,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",14.4,14.51,13,-1.35,-9.38,3575587.885951,39325,13.5809,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":153,"volume":553,"transactions":554,"vwap":555},"2026-08-10",14.27,15.06,14.19,14.39,0.05,3108607.096444,34603,14.4883,{"date":557,"open":558,"high":177,"low":559,"close":560,"change":561,"percent_change":53,"volume":562,"transactions":563,"vwap":564},"2026-08-07",14.37,13.75,14.34,0.07,4680949.894,46598,14.3528,{"date":566,"open":567,"high":568,"low":569,"close":548,"change":379,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",12.952,14.3699,11.76,8.35,8087507.240957,74648,13.4584,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",11.95,14.1,11.9,13.17,3.66,38.49,20614824.190308,149802,13.1602,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",9.31,9.73,9.01,9.51,0.51,5.67,5559474.158757,55411,9.5171,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",8.265,9,8.24,0.94,11.66,3671514.273734,38276,8.7325,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":450,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",8.29,8.695,7.845,8.06,-1.59,2360519.83492,28794,8.1205,{"date":617,"open":600,"high":618,"low":619,"close":620,"change":561,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",8.38,7.94,8.19,0.86,2027533.845405,22327,8.1449,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",8.49,8.735,8.08,8.12,-0.34,-4.02,2095977.294908,23778,8.3194,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":450,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",8.47,8.72,8.13,8.46,-1.51,1797551.593253,17901,8.4705,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":262,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",8.63,8.88,8.42,8.59,1.66,2281527.589722,22659,8.657,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",8.14,8.71,8.05,8.45,0.42,5.23,3059392.780322,28646,8.4417,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",8.4,8.58,8.03,-0.46,-5.42,2011077.708455,21836,8.1738,{"date":678,"open":679,"high":680,"low":669,"close":627,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",9.32,9.69,-0.69,-7.52,2521548.297615,24008,8.8051,{"date":687,"open":688,"high":689,"low":648,"close":690,"change":441,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",8.745,9.19,9.18,10.07,3258958.180468,29529,8.9741,{"date":696,"open":697,"high":698,"low":699,"close":697,"change":700,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",8.34,8.6561,8.3,0,2382115.175246,23951,8.467,{"date":705,"open":570,"high":706,"low":707,"close":697,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":697},"2026-07-17",8.52,8.02,-0.29,-3.36,2904900,{"date":712,"open":713,"high":714,"low":715,"close":648,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":648},"2026-07-16",9.63,9.67,8.57,-1.1,-11.31,2400500,{"date":720,"open":721,"high":722,"low":723,"close":588,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":588},"2026-07-15",9.97,10.03,9.33,-0.09,-0.92,1838600,{"date":728,"open":729,"high":730,"low":714,"close":731,"change":450,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-14",9.77,10.34,9.82,-1.31,1974000,{"date":735,"open":432,"high":447,"low":736,"close":385,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":385},"2026-07-13",9.86,-0.61,-5.78,2090900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":253,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-10",11.21,11.27,10.37,10.56,-5.8,2115300,{"date":749,"open":744,"high":424,"low":750,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-07-09",10.31,0.71,6.76,3324600,{"date":755,"open":756,"high":757,"low":758,"close":396,"change":222,"percent_change":759,"volume":760,"transactions":9,"vwap":396},"2026-07-08",10.02,10.52,9.85,1.06,4224600,{"date":762,"open":763,"high":764,"low":240,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",11.15,11.6,10.39,-0.79,-7.07,4995000,{"date":770,"open":508,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",13.52,11.14,11.18,-1.53,-12.04,6293800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",13.34,13.6,12.57,12.71,-0.6,-4.51,6017400,{"date":787,"open":506,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",13.55,12.77,13.31,0.41,3.18,4670600,{"date":795,"open":796,"high":797,"low":798,"close":506,"change":113,"percent_change":799,"volume":800,"transactions":9,"vwap":506},"2026-06-30",12.82,13.44,12.74,-0.08,7048400,{"date":802,"open":311,"high":803,"low":413,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",13.06,12.91,1.84,16.62,7789400,{"date":809,"open":810,"high":208,"low":811,"close":466,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":466},"2026-06-26",10.04,9.9,0.91,8.96,9086000,{"date":816,"open":817,"high":367,"low":731,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",10.1,10.16,0.02,0.2,4077100,{"date":823,"open":824,"high":240,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",9.34,9.13,10.14,0.88,9.5,6585900,{"date":831,"open":832,"high":680,"low":833,"close":834,"change":330,"percent_change":222,"volume":835,"transactions":9,"vwap":834},"2026-06-23",9.09,9.04,9.26,3559000,{"date":837,"open":638,"high":838,"low":650,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",9.3,9.25,0.64,7.43,4840600,{"date":844,"open":845,"high":649,"low":846,"close":847,"change":113,"percent_change":488,"volume":848,"transactions":9,"vwap":847},"2026-06-18",8.75,8.21,8.61,5903600,{"date":850,"open":851,"high":852,"low":651,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",9.36,9.54,8.62,-0.78,-8.3,5590900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",9.83,10.23,8.95,9.4,-0.43,-4.37,6401900,{"date":867,"open":397,"high":868,"low":869,"close":859,"change":561,"percent_change":870,"volume":871,"transactions":9,"vwap":859},"2026-06-15",10.25,9.53,0.72,5385700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":20,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-12",10.13,10.36,9.56,9.76,-3.75,6347500,{"date":881,"open":882,"high":883,"low":884,"close":826,"change":799,"percent_change":854,"volume":885,"transactions":9,"vwap":826},"2026-06-11",10.22,10.61,9.8,7662900,{"date":887,"open":888,"high":889,"low":890,"close":882,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":882},"2026-06-10",9.7,10.8,9.66,0.37,3.76,8416000,{"date":895,"open":896,"high":28,"low":897,"close":758,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":758},"2026-06-09",9.35,9.2,0.5,5.35,11142800,{"date":902,"open":903,"high":691,"low":599,"close":896,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-06-08",9.02,0.34,3.77,8611100,{"date":908,"open":689,"high":713,"low":909,"close":589,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":589},"2026-06-05",8.67,-0.31,-3.33,7170500,{"date":914,"open":915,"high":916,"low":917,"close":679,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":679},"2026-06-04",8.53,9.46,8.39,0.65,7.5,9161600,{"date":922,"open":923,"high":924,"low":925,"close":909,"change":290,"percent_change":926,"volume":927,"transactions":9,"vwap":909},"2026-06-03",8.55,8.79,8.09,1.4,5784200,{"date":929,"open":599,"high":930,"low":611,"close":923,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":923},"2026-06-02",9.38,-0.75,-8.06,10367800,{"date":935,"open":936,"high":884,"low":937,"close":838,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":838},"2026-06-01",8.87,8.78,0.52,5.92,13189700,{"date":942,"open":943,"high":834,"low":943,"close":937,"change":891,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-05-29",8.2,4.4,14106000,{"date":947,"open":948,"high":923,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",6.68,6.39,8.41,1.73,25.9,21743900,{"date":955,"open":956,"high":957,"low":958,"close":948,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":948},"2026-05-27",6.49,7.62,6.17,1.87,38.88,54813500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",4.64,4.98,4.52,4.81,0.26,5.71,12384600,{"date":972,"open":973,"high":967,"low":974,"close":975,"change":433,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",4.54,4.47,4.55,2.02,2931500,{"date":979,"open":975,"high":980,"low":981,"close":982,"change":724,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-21",4.68,4.45,4.46,-1.98,3149800,{"date":986,"open":987,"high":975,"low":988,"close":975,"change":148,"percent_change":989,"volume":990,"transactions":9,"vwap":975},"2026-05-20",4.35,4.12,9.11,4423600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":290,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",4.06,4.58,3.97,4.17,2.96,6227400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":191,"change":369,"percent_change":1004,"volume":1005,"transactions":9,"vwap":191},"2026-05-18",4.2,4.32,4,-4.03,1700800,{"date":1007,"open":988,"high":1008,"low":1009,"close":1010,"change":330,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",4.33,4.1,4.22,0.24,2478400,{"date":1014,"open":988,"high":1002,"low":1015,"close":1016,"change":433,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",3.93,4.21,2.18,2181900,{"date":1020,"open":1015,"high":1021,"low":1022,"close":988,"change":123,"percent_change":1023,"volume":1024,"transactions":9,"vwap":988},"2026-05-13",4.27,3.85,6.46,4075200,{"date":1026,"open":1027,"high":1028,"low":213,"close":1029,"change":488,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",3.94,3.96,3.87,-3.01,1653100,{"date":1033,"open":1003,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",4.07,3.92,3.99,-0.05,-1.24,1461500,{"date":1041,"open":1042,"high":1043,"low":1022,"close":1044,"change":552,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",3.95,4.08,4.04,1.25,1507600,{"date":1048,"open":1049,"high":1043,"low":1050,"close":1036,"change":330,"percent_change":123,"volume":1051,"transactions":9,"vwap":1036},"2026-05-07",4.03,3.9,1568500,{"date":1053,"open":1015,"high":1036,"low":1054,"close":1055,"change":433,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",3.81,3.98,2.31,1700000,{"date":1059,"open":1028,"high":1060,"low":1022,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-05",4.01,3.89,-0.06,-1.52,1772900,{"date":1066,"open":1067,"high":1060,"low":1067,"close":1042,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1042},"2026-05-04",3.68,0.27,7.34,1984400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1067,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-05-01",3.56,3.69,3.51,0.15,4.25,942800,{"date":1080,"open":89,"high":1081,"low":1082,"close":1083,"change":459,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",3.54,3.31,3.53,4.75,1431200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":89,"change":724,"percent_change":1090,"volume":1091,"transactions":9,"vwap":89},"2026-04-29",3.45,3.29,-2.6,1147600,{"date":1093,"open":1083,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",3.57,3.44,3.46,-0.11,-3.08,1719200,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1094,"change":222,"percent_change":792,"volume":1104,"transactions":9,"vwap":1094},"2026-04-27",3.42,3.6,1681200,{"date":1106,"open":1088,"high":1107,"low":1108,"close":1096,"change":330,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1096},"2026-04-24",3.52,3.33,0.29,2411900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1088,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1088},"2026-04-23",3.65,3.43,-0.26,-7.01,1392200,{"date":1119,"open":1120,"high":892,"low":1113,"close":1121,"change":819,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-22",3.75,3.71,0.54,1548800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1074,"change":488,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1074},"2026-04-21",3.82,3.88,3.63,-3.15,2123700,{"date":1132,"open":580,"high":1022,"low":1113,"close":1054,"change":108,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1054},"2026-04-20",1.6,1676300,{"date":1136,"open":1042,"high":1034,"low":1067,"close":1120,"change":488,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1120},"2026-04-17",-3.1,4133500,{"date":1140,"open":1088,"high":1050,"low":1141,"close":1029,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1029},"2026-04-16",3.4,0.48,14.16,4365800,{"date":1146,"open":1147,"high":1095,"low":1148,"close":1149,"change":1068,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-15",3.16,3.15,3.39,8.65,2335800,{"date":1153,"open":1154,"high":1147,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-14",3,2.99,3.12,0.19,6.48,2054500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":222,"percent_change":1050,"volume":1166,"transactions":9,"vwap":1165},"2026-04-13",2.78,2.98,2.75,2.93,1798800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-10",3.03,3.05,2.76,2.82,-0.19,-6.31,2367000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":799,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",3.06,3.07,2.94,3.01,-2.59,1264300,{"date":1185,"open":1089,"high":1149,"low":1169,"close":82,"change":561,"percent_change":1186,"volume":1187,"transactions":9,"vwap":82},"2026-04-08",2.32,1875900,{"date":1189,"open":1169,"high":1179,"low":1190,"close":1191,"change":113,"percent_change":406,"volume":1192,"transactions":9,"vwap":1191},"2026-04-07",2.92,3.02,1615100,{"date":1194,"open":1190,"high":1179,"low":1195,"close":1169,"change":262,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1169},"2026-04-06",2.91,4.84,1735800,{"date":1199,"open":1200,"high":1195,"low":178,"close":1201,"change":799,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",2.86,2.89,-2.69,2003000,{"date":1205,"open":1180,"high":1170,"low":1201,"close":1206,"change":433,"percent_change":1156,"volume":1207,"transactions":9,"vwap":1206},"2026-04-01",2.97,2103800,{"date":1209,"open":1180,"high":1163,"low":1200,"close":1210,"change":330,"percent_change":153,"volume":1211,"transactions":9,"vwap":1210},"2026-03-31",2.88,5285100,{"date":1213,"open":1190,"high":1206,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",2.84,2.87,-0.04,-1.37,1405700,{"date":1220,"open":1180,"high":1170,"low":1215,"close":1195,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1195},"2026-03-27",-0.07,-2.35,1772600,{"date":1225,"open":1190,"high":1178,"low":1215,"close":1163,"change":1226,"percent_change":90,"volume":1227,"transactions":9,"vwap":1163},"2026-03-26",0.03,2188400,{"date":1229,"open":1154,"high":1230,"low":1165,"close":1231,"change":113,"percent_change":631,"volume":1232,"transactions":9,"vwap":1231},"2026-03-25",3.08,2.95,2334800,{"date":1234,"open":82,"high":1235,"low":1210,"close":997,"change":509,"percent_change":1236,"volume":1237,"transactions":9,"vwap":997},"2026-03-24",3.11,-5.73,3974400,{"date":1239,"open":1148,"high":1240,"low":82,"close":1241,"change":819,"percent_change":840,"volume":1242,"transactions":9,"vwap":1241},"2026-03-23",3.24,3.14,1649800,{"date":1244,"open":1240,"high":1245,"low":1179,"close":1156,"change":488,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1156},"2026-03-20",3.25,-3.7,3007700,{"date":1249,"open":1250,"high":1251,"low":1148,"close":1240,"change":1252,"percent_change":737,"volume":1253,"transactions":9,"vwap":1240},"2026-03-19",3.2,3.38,-0.02,2617700,{"date":1255,"open":1095,"high":1107,"low":1245,"close":1256,"change":498,"percent_change":738,"volume":1257,"transactions":9,"vwap":1256},"2026-03-18",3.26,3264700,{"date":1259,"open":1103,"high":1260,"low":1096,"close":1096,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1096},"2026-03-17",3.7,-0.16,-4.42,1929700,{"date":1265,"open":1128,"high":1266,"low":1267,"close":1268,"change":108,"percent_change":521,"volume":1269,"transactions":9,"vwap":1268},"2026-03-16",3.67,3.55,3.62,1379400,{"date":1271,"open":1266,"high":1272,"low":1075,"close":1073,"change":1097,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1073},"2026-03-13",3.74,-3,1981900,{"date":1276,"open":1277,"high":213,"low":1268,"close":1266,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1266},"2026-03-12",3.73,-0.1,-2.65,2033400,{"date":1282,"open":1283,"high":1027,"low":1272,"close":905,"change":724,"percent_change":1284,"volume":1285,"transactions":9,"vwap":905},"2026-03-11",3.86,-2.33,1783100,{"date":1287,"open":1003,"high":1060,"low":1022,"close":1283,"change":450,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1283},"2026-03-10",-3.26,2031000,{"date":1291,"open":1060,"high":191,"low":1022,"close":1036,"change":1097,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1036},"2026-03-09",-2.68,1747800,{"date":1295,"open":1296,"high":1010,"low":993,"close":1009,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1009},"2026-03-06",4.15,-0.15,-3.53,1352800,{"date":1301,"open":1077,"high":1302,"low":1303,"close":1077,"change":1216,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1077},"2026-03-05",4.41,4.18,-0.93,1920700,{"date":1307,"open":1308,"high":1302,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-04",4.23,4.19,4.29,0.1,2.39,1491600,{"date":1315,"open":1042,"high":1316,"low":1015,"close":1309,"change":433,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-03-03",4.3,2.2,2159300,{"date":1320,"open":1042,"high":1303,"low":1022,"close":1009,"change":1321,"percent_change":223,"volume":1322,"transactions":9,"vwap":1009},"2026-03-02",0.04,2315000,{"date":1324,"open":1283,"high":1034,"low":905,"close":993,"change":433,"percent_change":1325,"volume":1326,"transactions":9,"vwap":993},"2026-02-27",2.27,2601900,{"date":1328,"open":1035,"high":1003,"low":1126,"close":995,"change":433,"percent_change":1186,"volume":1329,"transactions":9,"vwap":995},"2026-02-26",3344800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1127,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1127},"2026-02-25",4.09,4.16,3.72,-0.21,-5.13,4439600,{"date":1339,"open":1003,"high":1001,"low":1027,"close":1332,"change":1226,"percent_change":160,"volume":1340,"transactions":9,"vwap":1332},"2026-02-24",2512700,{"date":1342,"open":1309,"high":1001,"low":1343,"close":993,"change":1297,"percent_change":1344,"volume":1345,"transactions":9,"vwap":993},"2026-02-23",4.02,-3.56,2163900,{"date":1347,"open":1034,"high":1348,"low":1060,"close":1016,"change":1311,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1016},"2026-02-20",4.36,2.43,2583300,{"date":1352,"open":1049,"high":1353,"low":1015,"close":1354,"change":561,"percent_change":951,"volume":1355,"transactions":9,"vwap":1354},"2026-02-19",4.24,4.11,2401300,{"date":1357,"open":993,"high":1303,"low":1060,"close":1044,"change":700,"percent_change":700,"volume":1358,"transactions":9,"vwap":1044},"2026-02-18",2627800,{"date":1360,"open":988,"high":1296,"low":1022,"close":1044,"change":1297,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1044},"2026-02-17",-3.58,2989900,{"date":1364,"open":1016,"high":1365,"low":1296,"close":1309,"change":700,"percent_change":700,"volume":1366,"transactions":9,"vwap":1309},"2026-02-13",4.38,1788100,{"date":1368,"open":1348,"high":1369,"low":988,"close":1309,"change":369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1309},"2026-02-12",4.42,-3.9,2826600,{"date":1373,"open":1374,"high":1375,"low":1010,"close":1348,"change":910,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1348},"2026-02-11",4.66,4.69,-6.64,3713300,{"date":1379,"open":1380,"high":1381,"low":1369,"close":1382,"change":123,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",4.5,4.8,4.67,5.66,4374000,{"date":1386,"open":1387,"high":1380,"low":995,"close":1369,"change":1068,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1369},"2026-02-09",4.13,6.51,3984000,{"date":1391,"open":987,"high":1392,"low":1354,"close":1296,"change":724,"percent_change":352,"volume":1393,"transactions":9,"vwap":1296},"2026-02-06",4.43,4744000,{"date":1395,"open":1396,"high":994,"low":1296,"close":1353,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1353},"2026-02-05",4.51,-0.45,-9.59,5617800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1375,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1375},"2026-02-04",5.9,6.19,4.61,-0.25,-5.06,14993400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1278,"percent_change":983,"volume":1414,"transactions":9,"vwap":1413},"2026-02-03",5.05,5.09,4.72,4.94,8870600,{"date":1416,"open":1417,"high":1418,"low":1413,"close":1419,"change":509,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-02",5.25,5.29,5.04,-3.45,4162800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1173,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-30",5.34,5.45,5.13,5.22,-3.51,2788800,{"date":1431,"open":1425,"high":1432,"low":1433,"close":1434,"change":1062,"percent_change":716,"volume":1435,"transactions":9,"vwap":1434},"2026-01-29",5.49,5.12,5.41,3124900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":819,"percent_change":891,"volume":1442,"transactions":9,"vwap":1441},"2026-01-28",5.52,5.73,5.39,5.47,2456800,{"date":1444,"open":1432,"high":361,"low":1445,"close":1425,"change":1226,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1425},"2026-01-27",5.21,0.55,2241000,{"date":1449,"open":1450,"high":426,"low":1451,"close":1452,"change":1076,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",5.3,5.18,5.42,2.85,2062400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1311,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-23",5.17,5.48,5.06,5.27,1.93,1748400,{"date":1464,"open":1450,"high":1465,"low":1466,"close":1457,"change":1252,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-01-22",5.32,5.11,-0.39,1652300,{"date":1470,"open":361,"high":1471,"low":1419,"close":1472,"change":910,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-21",5.65,5.19,-5.64,4309600,{"date":1476,"open":1381,"high":1438,"low":1477,"close":1478,"change":591,"percent_change":882,"volume":1479,"transactions":9,"vwap":1478},"2026-01-20",4.78,5.5,4373400,{"date":1481,"open":1450,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-16",5.46,4.96,4.99,-0.28,-5.31,3032500,{"date":1489,"open":1460,"high":1440,"low":1445,"close":1460,"change":1226,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1460},"2026-01-15",0.57,2497400,{"date":1493,"open":1494,"high":1465,"low":1495,"close":1496,"change":1311,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-14",5.1,5.01,5.24,1.95,2984200,{"date":1500,"open":1413,"high":1501,"low":1196,"close":1502,"change":820,"percent_change":191,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",5.15,5.14,2041800,{"date":1505,"open":1477,"high":1506,"low":1507,"close":1413,"change":331,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1413},"2026-01-12",5.02,4.7,1.65,1903100,{"date":1511,"open":1413,"high":1484,"low":1512,"close":1513,"change":1037,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-09",4.82,4.86,-1.02,1777300,{"date":1517,"open":1411,"high":1466,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-08",4.88,4.91,-0.23,-4.47,1872700,{"date":1524,"open":1494,"high":1450,"low":1483,"close":1502,"change":1321,"percent_change":133,"volume":1525,"transactions":9,"vwap":1502},"2026-01-07",2114800,{"date":1527,"open":1483,"high":1433,"low":1528,"close":1494,"change":459,"percent_change":1240,"volume":1529,"transactions":9,"vwap":1494},"2026-01-06",4.89,1604000,{"date":1531,"open":1381,"high":1532,"low":1533,"close":1413,"change":459,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1413},"2026-01-05",5.08,4.74,3.35,2125300,{"date":1537,"open":1419,"high":1466,"low":1507,"close":1477,"change":389,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1477},"2026-01-02",-4.4,2874900,{"date":1541,"open":1542,"high":1501,"low":1543,"close":1542,"change":1216,"percent_change":766,"volume":1544,"transactions":9,"vwap":1542},"2025-12-31",5,4.93,4593200,{"date":1546,"open":1502,"high":1460,"low":1547,"close":1419,"change":488,"percent_change":1284,"volume":1548,"transactions":9,"vwap":1419},"2025-12-30",5.03,1510800,{"date":1550,"open":1502,"high":663,"low":1494,"close":1551,"change":1062,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-29",5.16,-1.15,1548500,{"date":1555,"open":1465,"high":1556,"low":1426,"close":1427,"change":1261,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1427},"2025-12-26",5.33,-2.97,1425100,{"date":1560,"open":1418,"high":361,"low":1417,"close":1561,"change":459,"percent_change":1179,"volume":1562,"transactions":9,"vwap":1561},"2025-12-24",5.38,1884800,{"date":1564,"open":1494,"high":1417,"low":1542,"close":1427,"change":1321,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1427},"2025-12-23",0.77,2107700,{"date":1568,"open":899,"high":1569,"low":1502,"close":1451,"change":799,"percent_change":1063,"volume":1570,"transactions":9,"vwap":1451},"2025-12-22",5.44,1970100,{"date":1572,"open":1432,"high":1432,"low":1573,"close":1574,"change":1335,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-19",5.2,5.26,-3.84,3136800,{"date":1578,"open":1417,"high":1579,"low":1417,"close":1441,"change":891,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1441},"2025-12-18",5.7,7.25,3567600,{"date":1583,"open":1519,"high":1472,"low":1513,"close":1494,"change":1584,"percent_change":580,"volume":1585,"transactions":9,"vwap":1494},"2025-12-17",0.18,2476400,{"date":1587,"open":1533,"high":1459,"low":1375,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-16",4.92,0.28,6.03,2305300,{"date":1593,"open":1512,"high":1594,"low":1595,"close":964,"change":1297,"percent_change":1596,"volume":1597,"transactions":9,"vwap":964},"2025-12-15",4.85,4.59,-3.13,1446400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1261,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-12",4.95,4.97,4.76,4.79,-3.23,1789200,{"date":1607,"open":1413,"high":1547,"low":1512,"close":1600,"change":1216,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1600},"2025-12-11",-0.8,2235000,{"date":1611,"open":1506,"high":1459,"low":1543,"close":1484,"change":799,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1484},"2025-12-10",-1.58,2192100,{"date":1615,"open":1601,"high":1426,"low":1588,"close":1616,"change":819,"percent_change":128,"volume":1617,"transactions":9,"vwap":1616},"2025-12-09",5.07,1559600,{"date":1619,"open":1411,"high":1433,"low":1588,"close":1410,"change":1321,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1410},"2025-12-08",0.8,1983700,{"date":1623,"open":1411,"high":1494,"low":965,"close":1495,"change":1221,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1495},"2025-12-05",-1.38,1863300,{"date":1627,"open":1588,"high":1433,"low":1196,"close":1532,"change":1628,"percent_change":1096,"volume":1629,"transactions":9,"vwap":1532},"2025-12-04",0.17,2089300,{"date":1631,"open":1084,"high":1601,"low":980,"close":1519,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1519},"2025-12-03",0.13,2.72,1878800,{"date":1636,"open":1603,"high":1196,"low":1374,"close":1477,"change":331,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1477},"2025-12-02",1.7,1999200,{"date":1640,"open":97,"high":1512,"low":1641,"close":1507,"change":724,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1507},"2025-12-01",4.57,-1.88,2170800,{"date":1645,"open":980,"high":1196,"low":1374,"close":1603,"change":1311,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1603},"2025-11-28",2.13,1603200,{"date":1649,"open":1477,"high":1513,"low":1382,"close":1375,"change":724,"percent_change":1642,"volume":1650,"transactions":9,"vwap":1375},"2025-11-26",2353200,{"date":1652,"open":1653,"high":1512,"low":1654,"close":1477,"change":820,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1477},"2025-11-25",4.63,4.48,4.37,3410900,{"date":1658,"open":987,"high":1653,"low":1659,"close":994,"change":1011,"percent_change":1660,"volume":1661,"transactions":9,"vwap":994},"2025-11-24",4.34,5.53,2694100,{"date":1663,"open":996,"high":1369,"low":1049,"close":1659,"change":1076,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1659},"2025-11-21",3.58,3758800,{"date":1667,"open":1375,"high":1412,"low":1309,"close":1309,"change":282,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1309},"2025-11-20",-6.68,4093400,{"date":1671,"open":1533,"high":1602,"low":1672,"close":1673,"change":1115,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-19",4.44,4.49,-5.47,3168900,{"date":1677,"open":1382,"high":1381,"low":1380,"close":1084,"change":819,"percent_change":662,"volume":1678,"transactions":9,"vwap":1084},"2025-11-18",3230600,{"date":1680,"open":1419,"high":1466,"low":980,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-17",4.73,-0.32,-6.34,3693400,{"date":1686,"open":1542,"high":1501,"low":1196,"close":1410,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1410},"2025-11-14",-0.14,-2.7,4263600,{"date":1691,"open":426,"high":1692,"low":1411,"close":1472,"change":672,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1472},"2025-11-13",5.59,-8.14,4106000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1471,"change":1467,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1471},"2025-11-12",6.11,6.21,5.64,-6.46,3438200,{"date":1703,"open":1402,"high":1704,"low":1439,"close":1705,"change":290,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-11",6.08,6.04,2.03,3104700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":939,"change":1221,"percent_change":1713,"volume":1714,"transactions":9,"vwap":939},"2025-11-10",6.29,6.59,5.91,-1.17,4189200,{"date":1716,"open":1704,"high":1698,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-07",5.83,5.99,-0.27,-4.31,4679700,{"date":1723,"open":1580,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-06",7.27,6.12,6.26,-1.03,-14.13,7461800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-05",7.98,8.28,6.98,7.29,1.37,23.14,32089900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":939,"change":1467,"percent_change":1744,"volume":1745,"transactions":9,"vwap":939},"2025-11-04",6,6.15,5.8,-6.18,4320000,{"date":1747,"open":1748,"high":1749,"low":1403,"close":1750,"change":561,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-03",6.28,6.45,6.31,1.12,1677400,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1113,"volume":1759,"transactions":9,"vwap":1757},"2025-10-31",6.1,6.4,6.24,0.22,1792700,{"date":1761,"open":1725,"high":1762,"low":1763,"close":1764,"change":351,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-30",6.27,5.98,6.02,-3.83,1841300,{"date":1768,"open":1769,"high":1770,"low":1698,"close":1726,"change":369,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1726},"2025-10-29",6.44,6.52,-2.64,1457200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":282,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-28",6.79,6.43,-4.46,1331300,{"date":1780,"open":1781,"high":1782,"low":341,"close":1783,"change":561,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-27",6.87,6.92,6.73,1.05,1572600,{"date":1787,"open":1711,"high":1788,"low":1789,"close":1790,"change":123,"percent_change":1050,"volume":1791,"transactions":9,"vwap":1790},"2025-10-24",6.88,6.53,6.66,1693200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1157,"percent_change":1170,"volume":1798,"transactions":9,"vwap":1797},"2025-10-23",6.22,6.47,6.13,6.41,1689200,{"date":1800,"open":1711,"high":1801,"low":1802,"close":1794,"change":672,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1794},"2025-10-22",6.65,6.07,-6.89,2568400,{"date":1806,"open":1757,"high":1807,"low":1808,"close":948,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":948},"2025-10-21",6.75,6.14,0.39,6.2,1824400,{"date":1813,"open":1388,"high":1814,"low":1726,"close":1710,"change":1261,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1710},"2025-10-20",6.64,-2.48,2287500,{"date":1818,"open":1819,"high":1807,"low":1820,"close":1749,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1749},"2025-10-17",6.74,6.37,-0.55,-7.86,4515000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1485,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-16",7.37,7.68,6.97,7,-3.85,3928000,{"date":1833,"open":1834,"high":1835,"low":948,"close":1836,"change":870,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-15",6.71,7.33,7.28,10.98,3892300,{"date":1840,"open":1698,"high":1841,"low":1764,"close":1842,"change":1076,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-14",6.57,6.56,2.34,2483700,{"date":1846,"open":956,"high":1834,"low":1847,"close":1797,"change":459,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1797},"2025-10-13",6.36,2.56,3593500,{"date":1851,"open":1852,"high":1788,"low":958,"close":1853,"change":468,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-10",6.78,6.25,-7.68,2872100,{"date":1857,"open":1858,"high":1859,"low":1023,"close":1860,"change":1062,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-09",6.81,6.83,6.77,-0.88,2407300,{"date":1864,"open":1829,"high":1069,"low":1858,"close":1859,"change":369,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1859},"2025-10-08",-2.43,2699300,{"date":1868,"open":1869,"high":1870,"low":1842,"close":1829,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1829},"2025-10-07",6.63,7.16,0.46,7.03,4371400,{"date":1875,"open":1797,"high":1869,"low":1748,"close":1876,"change":520,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-06",6.54,3.32,2493200,{"date":1880,"open":956,"high":956,"low":1755,"close":1881,"change":1278,"percent_change":370,"volume":1882,"transactions":9,"vwap":1881},"2025-10-03",6.33,2509400,{"date":1884,"open":1885,"high":1886,"low":1742,"close":1776,"change":1278,"percent_change":774,"volume":1887,"transactions":9,"vwap":1776},"2025-10-02",6.58,6.6,2841100,{"date":1889,"open":1890,"high":1859,"low":1891,"close":1789,"change":1632,"percent_change":1706,"volume":1892,"transactions":9,"vwap":1789},"2025-10-01",6.35,6.34,4456700,{"date":1894,"open":939,"high":1797,"low":1895,"close":1756,"change":1871,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1756},"2025-09-30",5.87,7.74,4970300,{"date":1899,"open":1432,"high":1704,"low":1425,"close":1900,"change":1122,"percent_change":376,"volume":1901,"transactions":9,"vwap":1900},"2025-09-29",5.94,4037100,{"date":1903,"open":1417,"high":1904,"low":1472,"close":1905,"change":262,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-26",5.43,5.4,2.66,2141600,{"date":1909,"open":1502,"high":1418,"low":1459,"close":1574,"change":799,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1574},"2025-09-25",-1.5,2692200,{"date":1913,"open":1569,"high":1482,"low":1427,"close":1424,"change":1297,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1424},"2025-09-24",-2.73,2438400,{"date":1917,"open":1438,"high":1918,"low":1904,"close":1432,"change":1226,"percent_change":1446,"volume":1919,"transactions":9,"vwap":1432},"2025-09-23",5.76,2924700,{"date":1921,"open":1434,"high":1922,"low":1923,"close":1482,"change":1062,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1482},"2025-09-22",5.55,5.31,-1.09,2503200,{"date":1927,"open":1556,"high":1928,"low":1929,"close":1438,"change":1584,"percent_change":89,"volume":1930,"transactions":9,"vwap":1438},"2025-09-19",5.63,5.28,3989000,{"date":1932,"open":1424,"high":1478,"low":1460,"close":1424,"change":1076,"percent_change":1201,"volume":1933,"transactions":9,"vwap":1424},"2025-09-18",3309400,{"date":1935,"open":1424,"high":1482,"low":1547,"close":1472,"change":1297,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1472},"2025-09-17",-2.81,4716800,{"date":1939,"open":1506,"high":1440,"low":1600,"close":1424,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1424},"2025-09-16",0.31,6.16,4187400,{"date":1944,"open":1507,"high":1573,"low":1507,"close":1547,"change":791,"percent_change":936,"volume":1945,"transactions":9,"vwap":1547},"2025-09-15",4844100,{"date":1947,"open":1641,"high":1948,"low":1654,"close":1949,"change":108,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-12",4.77,4.62,1.32,3785100,{"date":1953,"open":982,"high":1653,"low":1392,"close":1954,"change":1632,"percent_change":1165,"volume":1955,"transactions":9,"vwap":1954},"2025-09-11",4.56,3330200,{"date":1957,"open":1641,"high":1404,"low":1958,"close":1392,"change":1687,"percent_change":417,"volume":1959,"transactions":9,"vwap":1392},"2025-09-10",4.26,3182200,{"date":1961,"open":1002,"high":1404,"low":1310,"close":1641,"change":520,"percent_change":1512,"volume":1962,"transactions":9,"vwap":1641},"2025-09-09",2783300,{"date":1964,"open":1673,"high":1641,"low":1002,"close":1348,"change":1278,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1348},"2025-09-08",-2.24,2194900,{"date":1968,"open":1316,"high":1673,"low":1333,"close":982,"change":1758,"percent_change":1472,"volume":1969,"transactions":9,"vwap":982},"2025-09-05",3142700,{"date":1971,"open":1303,"high":1077,"low":1332,"close":1353,"change":1321,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1353},"2025-09-04",0.95,2126500,{"date":1975,"open":1976,"high":1353,"low":988,"close":1001,"change":552,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1001},"2025-09-03",4.14,1.2,2285100,{"date":1980,"open":1981,"high":1949,"low":1332,"close":1296,"change":1037,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1296},"2025-09-02",4.31,-1.19,5147900,{"date":1985,"open":1958,"high":1981,"low":1387,"close":1001,"change":1062,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1001},"2025-08-29",-1.41,1849900,{"date":1989,"open":1001,"high":1021,"low":996,"close":1958,"change":561,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1958},"2025-08-28",1.67,2193400,{"date":1993,"open":1994,"high":1302,"low":996,"close":1309,"change":799,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1309},"2025-08-27",4.28,-1.87,2757700,{"date":1998,"open":1354,"high":1348,"low":993,"close":1021,"change":1628,"percent_change":1296,"volume":1999,"transactions":9,"vwap":1021},"2025-08-26",2739000,{"date":2001,"open":1016,"high":1308,"low":1043,"close":1009,"change":450,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1009},"2025-08-25",-3.07,1896000,{"date":2005,"open":1283,"high":1077,"low":1126,"close":1308,"change":891,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1308},"2025-08-22",9.59,2427300,{"date":2009,"open":1127,"high":1028,"low":213,"close":1283,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1283},"2025-08-21",-0.03,-0.77,1544700,{"date":2014,"open":1027,"high":1028,"low":2015,"close":1061,"change":799,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1061},"2025-08-20",3.78,-2.02,2819300,{"date":2019,"open":1976,"high":1303,"low":1015,"close":995,"change":1173,"percent_change":2020,"volume":2021,"transactions":9,"vwap":995},"2025-08-19",-4.57,4334500,{"date":2023,"open":1077,"high":1310,"low":1296,"close":1333,"change":1687,"percent_change":1288,"volume":2024,"transactions":9,"vwap":1333},"2025-08-18",3186500,{"date":2026,"open":1310,"high":1365,"low":1958,"close":1316,"change":700,"percent_change":700,"volume":2027,"transactions":9,"vwap":1316},"2025-08-15",2060800,{"date":2029,"open":1994,"high":1008,"low":1333,"close":1316,"change":724,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1316},"2025-08-14",-2.05,2510100,{"date":2033,"open":987,"high":1302,"low":1976,"close":2034,"change":222,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-13",4.39,2.57,3430000,{"date":2038,"open":1310,"high":987,"low":1009,"close":1994,"change":113,"percent_change":1520,"volume":2039,"transactions":9,"vwap":1994},"2025-08-12",3456400,{"date":2041,"open":1981,"high":1302,"low":1958,"close":1310,"change":1062,"percent_change":1624,"volume":2042,"transactions":9,"vwap":1310},"2025-08-11",2533300,{"date":2044,"open":1382,"high":1533,"low":1002,"close":987,"change":416,"percent_change":2045,"volume":2046,"transactions":9,"vwap":987},"2025-08-08",-7.45,4928300,{"date":2048,"open":964,"high":1594,"low":975,"close":1507,"change":552,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1507},"2025-08-07",1.08,4337300,{"date":2052,"open":1375,"high":2053,"low":2034,"close":97,"change":766,"percent_change":2054,"volume":2055,"transactions":9,"vwap":97},"2025-08-06",4.87,-14.52,15418500,{"date":2057,"open":2058,"high":2058,"low":1424,"close":1569,"change":1405,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1569},"2025-08-05",5.77,-4.39,12629200,{"date":2062,"open":663,"high":969,"low":1573,"close":2063,"change":1490,"percent_change":477,"volume":2064,"transactions":9,"vwap":2063},"2025-08-04",5.69,5186300,{"date":2066,"open":1496,"high":1418,"low":1601,"close":1433,"change":406,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1433},"2025-08-01",-6.06,4306400,{"date":2070,"open":1494,"high":1432,"low":1542,"close":1425,"change":190,"percent_change":599,"volume":2071,"transactions":9,"vwap":1425},"2025-07-31",4119900,{"date":2073,"open":1426,"high":1460,"low":1484,"close":1542,"change":1297,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1542},"2025-07-30",-2.91,2966400,{"date":2077,"open":1432,"high":1922,"low":1459,"close":1501,"change":708,"percent_change":254,"volume":2078,"transactions":9,"vwap":1501},"2025-07-29",3233800,{"date":2080,"open":2081,"high":1928,"low":1465,"close":1569,"change":1252,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1569},"2025-07-28",5.6,-0.37,2199500,{"date":2085,"open":1556,"high":361,"low":1451,"close":1482,"change":561,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1482},"2025-07-25",1.3,3005300,{"date":2089,"open":2090,"high":2091,"low":1417,"close":1440,"change":1321,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1440},"2025-07-24",5.36,5.68,0.75,3379500,{"date":2095,"open":1458,"high":1458,"low":1929,"close":899,"change":1216,"percent_change":2096,"volume":2097,"transactions":9,"vwap":899},"2025-07-23",-0.74,1748500,{"date":2099,"open":1432,"high":1660,"low":1518,"close":1440,"change":1261,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1440},"2025-07-22",-2.88,5076600,{"date":2103,"open":1440,"high":2104,"low":1440,"close":1922,"change":1584,"percent_change":1534,"volume":2105,"transactions":9,"vwap":1922},"2025-07-21",5.86,4957400,{"date":2107,"open":1472,"high":1922,"low":1451,"close":2108,"change":1628,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-18",5.37,3.27,3706800,{"date":2112,"open":1574,"high":1905,"low":1426,"close":1573,"change":700,"percent_change":700,"volume":2113,"transactions":9,"vwap":1573},"2025-07-17",3045700,{"date":2115,"open":1574,"high":1923,"low":1547,"close":1573,"change":330,"percent_change":1157,"volume":2116,"transactions":9,"vwap":1573},"2025-07-16",2380700,{"date":2118,"open":899,"high":2108,"low":1501,"close":1472,"change":1297,"percent_change":1936,"volume":2119,"transactions":9,"vwap":1472},"2025-07-15",2853300,{"date":2121,"open":1433,"high":1905,"low":1411,"close":1424,"change":968,"percent_change":1433,"volume":2122,"transactions":9,"vwap":1424},"2025-07-14",4377700,{"date":2124,"open":899,"high":899,"low":1419,"close":1532,"change":1682,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1532},"2025-07-11",-5.93,4023800,{"date":2128,"open":2129,"high":1699,"low":1450,"close":1905,"change":1687,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1905},"2025-07-10",5.61,-2.53,4207800,{"date":2133,"open":969,"high":2134,"low":1660,"close":426,"change":1097,"percent_change":2135,"volume":2136,"transactions":9,"vwap":426},"2025-07-09",5.84,-1.95,3238500,{"date":2138,"open":2139,"high":2140,"low":1660,"close":1471,"change":708,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1471},"2025-07-08",5.95,5.97,-4.88,4580600,{"date":2144,"open":1590,"high":1853,"low":2091,"close":1900,"change":724,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1900},"2025-07-07",-1.49,5564400,{"date":2148,"open":2104,"high":1742,"low":1383,"close":1590,"change":1584,"percent_change":1230,"volume":2149,"transactions":9,"vwap":1590},"2025-07-03",3750000,{"date":2151,"open":1717,"high":1742,"low":2152,"close":2153,"change":819,"percent_change":904,"volume":2154,"transactions":9,"vwap":2153},"2025-07-02",5.74,5.85,5174100,{"date":2156,"open":2134,"high":1718,"low":1922,"close":1717,"change":1221,"percent_change":1982,"volume":2157,"transactions":9,"vwap":1717},"2025-07-01",6300900,{"date":2159,"open":2160,"high":1748,"low":2091,"close":1402,"change":1628,"percent_change":1206,"volume":2161,"transactions":9,"vwap":1402},"2025-06-30",5.79,8520500,{"date":2163,"open":1450,"high":1712,"low":663,"close":1439,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1439},"2025-06-27",0.47,8.94,9967300,{"date":2168,"open":1551,"high":2090,"low":1601,"close":1574,"change":561,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1574},"2025-06-26",1.35,4467300,{"date":2172,"open":361,"high":969,"low":1457,"close":1472,"change":1682,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1472},"2025-06-25",-5.81,6565500,{"date":2176,"open":1465,"high":2177,"low":1457,"close":361,"change":148,"percent_change":2178,"volume":2179,"transactions":9,"vwap":361},"2025-06-24",5.78,7.41,9797900,{"date":2181,"open":2129,"high":592,"low":1547,"close":1426,"change":531,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1426},"2025-06-23",-10.94,9097100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1918,"change":489,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1918},"2025-06-20",6.84,6.86,5.72,-14.54,13034800,{"date":2192,"open":1827,"high":2193,"low":1842,"close":1819,"change":1608,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1819},"2025-06-18",7.77,-10.61,26477200,{"date":2197,"open":426,"high":2193,"low":1573,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-06-17",7.54,2.73,56.76,77088900,{"date":2203,"open":2204,"high":1410,"low":975,"close":967,"change":1632,"percent_change":1162,"volume":2205,"transactions":9,"vwap":967},"2025-06-16",4.9,10904500,{"date":2207,"open":1603,"high":1483,"low":964,"close":980,"change":282,"percent_change":2208,"volume":2209,"transactions":9,"vwap":980},"2025-06-13",-6.02,3900500,{"date":2211,"open":1494,"high":663,"low":1413,"close":965,"change":1335,"percent_change":2212,"volume":2213,"transactions":9,"vwap":965},"2025-06-12",-4.05,3670100,{"date":2215,"open":1418,"high":1482,"low":1411,"close":1472,"change":1062,"percent_change":2216,"volume":753,"transactions":9,"vwap":1472},"2025-06-11",-1.14,{"date":2218,"open":1551,"high":2090,"low":1616,"close":1417,"change":262,"percent_change":178,"volume":2219,"transactions":9,"vwap":1417},"2025-06-10",3224900,{"date":2221,"open":592,"high":2091,"low":1410,"close":1466,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1466},"2025-06-09",-0.5,-8.91,5024800,{"date":2226,"open":1410,"high":1439,"low":1542,"close":2129,"change":425,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2129},"2025-06-06",11.98,7405100,{"date":2230,"open":1365,"high":1440,"low":1365,"close":1495,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1495},"2025-06-05",0.58,13.09,9302600,{"date":2235,"open":2236,"high":1595,"low":1296,"close":1392,"change":1297,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1392},"2025-06-04",4.53,-3.28,4869300,{"date":2240,"open":1603,"high":1594,"low":982,"close":994,"change":389,"percent_change":2241,"volume":2242,"transactions":9,"vwap":994},"2025-06-03",-4.58,3207700,{"date":2244,"open":1382,"high":1528,"low":1365,"close":1381,"change":331,"percent_change":521,"volume":2245,"transactions":9,"vwap":1381},"2025-06-02",2863600,{"date":2247,"open":1381,"high":967,"low":1981,"close":1412,"change":1097,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1412},"2025-05-30",-2.28,4465000,{"date":2251,"open":1375,"high":1472,"low":1654,"close":2252,"change":1589,"percent_change":1742,"volume":2253,"transactions":9,"vwap":2252},"2025-05-29",4.83,7777700,{"date":2255,"open":1954,"high":1374,"low":1077,"close":975,"change":700,"percent_change":700,"volume":2256,"transactions":9,"vwap":975},"2025-05-28",2548900,{"date":2258,"open":1396,"high":97,"low":1655,"close":975,"change":1157,"percent_change":1348,"volume":2259,"transactions":9,"vwap":975},"2025-05-27",3032800,{"date":2261,"open":1010,"high":1396,"low":1303,"close":1348,"change":1221,"percent_change":1612,"volume":2262,"transactions":9,"vwap":1348},"2025-05-23",2283900,{"date":2264,"open":1043,"high":982,"low":191,"close":1392,"change":1589,"percent_change":1807,"volume":2265,"transactions":9,"vwap":1392},"2025-05-22",2165500,{"date":2267,"open":966,"high":994,"low":1034,"close":1296,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1296},"2025-05-21",-0.48,-10.37,3580300,{"date":2272,"open":1949,"high":1543,"low":974,"close":1653,"change":113,"percent_change":389,"volume":2273,"transactions":9,"vwap":1653},"2025-05-20",2918200,{"date":2275,"open":944,"high":1382,"low":987,"close":964,"change":819,"percent_change":2276,"volume":2277,"transactions":9,"vwap":964},"2025-05-19",0.43,2603000,{"date":2279,"open":974,"high":964,"low":1672,"close":1949,"change":459,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1949},"2025-05-16",3.59,1823400,{"date":2283,"open":1374,"high":1412,"low":1981,"close":982,"change":1405,"percent_change":1486,"volume":2284,"transactions":9,"vwap":982},"2025-05-15",2999300,{"date":2286,"open":944,"high":1602,"low":1002,"close":2287,"change":1109,"percent_change":1842,"volume":2288,"transactions":9,"vwap":2287},"2025-05-14",4.71,4155800,{"date":2290,"open":944,"high":2236,"low":1994,"close":1369,"change":552,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1369},"2025-05-13",1.14,2264300,{"date":2294,"open":1380,"high":964,"low":1316,"close":1655,"change":520,"percent_change":1410,"volume":2295,"transactions":9,"vwap":1655},"2025-05-12",3321800,{"date":2297,"open":1009,"high":1365,"low":1332,"close":1333,"change":1226,"percent_change":38,"volume":2298,"transactions":9,"vwap":1333},"2025-05-09",3567500,{"date":2300,"open":1277,"high":1958,"low":1277,"close":1387,"change":938,"percent_change":538,"volume":2301,"transactions":9,"vwap":1387},"2025-05-08",6313400,{"date":2303,"open":2304,"high":1268,"low":2304,"close":2305,"change":938,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-07",3.1,3.61,16.83,5251500,{"date":2309,"open":1231,"high":1235,"low":1195,"close":82,"change":561,"percent_change":1186,"volume":2310,"transactions":9,"vwap":82},"2025-05-06",1764700,{"date":2312,"open":1181,"high":82,"low":997,"close":1191,"change":799,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1191},"2025-05-05",-2.58,1670800,{"date":2316,"open":1230,"high":1240,"low":1170,"close":2304,"change":433,"percent_change":1155,"volume":2317,"transactions":9,"vwap":2304},"2025-05-02",1939700,{"date":2319,"open":82,"high":2320,"low":1154,"close":1181,"change":330,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1181},"2025-05-01",3.13,0.33,1607000,{"date":2324,"open":1154,"high":2325,"low":1215,"close":1154,"change":369,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1154},"2025-04-30",3.04,-5.36,2720600,{"date":2329,"open":1245,"high":89,"low":1147,"close":2330,"change":1097,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-04-29",3.17,-3.35,1873400,{"date":2334,"open":1102,"high":2335,"low":1250,"close":2336,"change":1097,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-28",3.48,3.28,-3.24,1896800,{"date":2340,"open":1251,"high":1664,"low":1082,"close":1149,"change":330,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1149},"2025-04-25",0.3,2548500,{"date":2344,"open":1148,"high":2345,"low":1230,"close":1251,"change":1068,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1251},"2025-04-24",3.41,8.68,2475000,{"date":2349,"open":1147,"high":2350,"low":1179,"close":1235,"change":222,"percent_change":1266,"volume":2351,"transactions":9,"vwap":1235},"2025-04-23",3.34,2616500,{"date":182,"open":1206,"high":1147,"low":1190,"close":1154,"change":1226,"percent_change":103,"volume":2353,"transactions":9,"vwap":1154},2219300]