[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUUD":3,"homepage-market-summary":31,"stock-historical-AUUD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AUUD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Auddia Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Auddia Inc is a United States-based company. It operates through its proprietary AI platform for audio and is reinventing not only how consumers engage with AM\u002FFM radio, podcasts, and other audio content but also how artists and labels promote their music and gain access to mainstream radio audiences. The group Discovr Radio is the first music-promotion platform to deliver artists guaranteed exposure to radio listeners. Its flagship audio superapp, called faidr, delivers multiple industry firsts, including: Ad-free listening on any AM\u002FFM radio station, Content skipping across any AM\u002FFM station, One-touch skipping of entire podcast ad breaks, and Integrated artist discovery experiences.","5","Boulder, CO",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},1.21,1.24,1.3103,1.19,1.23,-0.02,-1.63,242750.896834,1583,1.2573,18.83721,0.8164,2133382.7076801555,2.2,1414,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":19,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":40,"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":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},56.51163,1508435,550578837.627719,-95.97,"2025-04-22",[182,183,192,201,209,217,227,238,247,256,266,273,282,289,297,307,318,327,336,343,348,354,363,372,382,391,397,405,415,421,426,432,440,449,459,464,471,478,487,496,504,512,518,526,531,537,545,551,557,562,568,575,581,588,596,602,607,614,618,623,628,633,638,645,650,653,657,662,666,670,674,678,682,687,691,695,698,703,708,712,717,720,724,731,738,742,746,751,756,761,766,773,781,789,795,802,811,819,824,828,833,839,844,849,855,862,869,873,879,886,892,897,905,913,920,927,935,942,948,954,962,970,977,984,991,999,1007,1016,1024,1032,1040,1048,1057,1065,1072,1080,1087,1094,1102,1110,1119,1128,1136,1143,1150,1156,1164,1171,1176,1183,1189,1197,1205,1214,1220,1227,1234,1242,1251,1258,1267,1274,1281,1288,1294,1301,1306,1313,1319,1327,1333,1339,1345,1350,1356,1364,1371,1377,1385,1392,1397,1404,1408,1412,1415,1421,1427,1433,1436,1442,1447,1452,1457,1462,1465,1471,1478,1481,1487,1494,1499,1503,1510,1516,1521,1527,1530,1534,1537,1542,1547,1552,1555,1561,1567,1573,1579,1586,1590,1595,1601,1605,1609,1614,1618,1624,1627,1631,1634,1640,1645,1652,1658,1664,1670,1676,1681,1686,1692,1699,1706,1715,1721,1729,1737,1744,1750,1755,1761,1767,1771,1774,1778,1781,1783,1789,1797,1805,1812,1818,1827,1833,1837,1842,1846,1850,1856,1864,1868,1874,1879,1882,1886,1891,1895,1900,1906,1913,1918,1925,1931,1936,1944,1949,1953,1959,1964,1971,1978,1986,1990,1995,2004,2013,2019,2027,2035,2040,2048,2054,2060,2068,2075,2081,2088,2094,2101,2109,2115,2122,2130,2136,2143,2147,2150,2158,2164,2171,2179,2187,2192,2196,2201,2205,2211,2219,2226,2234,2241,2250,2257,2261,2269,2275,2279,2284,2289,2295,2300,2304,2309,2314,2319,2323,2326,2331,2336,2342,2347,2352,2358,2365,2373,2381,2388,2393,2400,2407,2414,2420,2426,2431,2437,2443,2449],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":16,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.25,1.175,0.05,4.24,209713.436716,881,1.2157,{"date":193,"open":194,"high":16,"low":195,"close":196,"change":21,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.1601,1.15,1.18,-1.67,182440.894846,588,1.1739,{"date":202,"open":203,"high":204,"low":19,"close":203,"change":112,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.2,1.26,-0.83,262080.233905,1487,1.2259,{"date":210,"open":211,"high":204,"low":211,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.11,0.07,6.14,254890.639171,1275,1.2001,{"date":218,"open":16,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.251,1.12,1.14,-0.14,-10.94,307757.772859,2079,1.1724,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.1,1.29,1.05,1.28,-0.03,-2.29,1708876.212851,4399,1.1784,{"date":239,"open":240,"high":241,"low":203,"close":242,"change":21,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",1.4,1.75,1.31,-1.5,7703780.813844,33587,1.4761,{"date":248,"open":82,"high":249,"low":250,"close":251,"change":21,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.5197,1.2716,1.33,-1.48,1800534.537112,7384,1.3645,{"date":257,"open":231,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",1.49,1.04,1.35,0.31,29.81,7215809.206282,23521,1.3159,{"date":267,"open":231,"high":268,"low":89,"close":259,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1.06,0,286232.10507,621,1.0414,{"date":274,"open":47,"high":275,"low":276,"close":259,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.0599,0.9743,0.04,4,352751.226392,1221,1.0337,{"date":283,"open":284,"high":47,"low":285,"close":47,"change":269,"percent_change":269,"volume":286,"transactions":287,"vwap":288},"2026-09-16",0.989,0.9607,139492.620585,424,0.9777,{"date":290,"open":102,"high":291,"low":292,"close":47,"change":21,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",1.0125,0.9801,-1.96,116955.077038,363,0.9952,{"date":298,"open":299,"high":300,"low":301,"close":89,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",0.9679,1.03,0.9433,0.038,3.87,394853.796032,1273,1.0007,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",0.9708,0.983299,0.9613,0.982,0.0022,0.22,1025846.980215,4765,1.0559,{"date":319,"open":320,"high":47,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",0.9891,0.9798,-0.0102,-1.03,63196.74251,754,0.988,{"date":328,"open":329,"high":47,"low":330,"close":331,"change":112,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",0.98,0.961,0.99,-1,62301.690239,381,0.9864,{"date":337,"open":47,"high":338,"low":339,"close":47,"change":269,"percent_change":269,"volume":340,"transactions":341,"vwap":342},"2026-09-08",1.0134,0.98471,117895.893073,555,0.9932,{"date":344,"open":102,"high":89,"low":47,"close":47,"change":269,"percent_change":269,"volume":345,"transactions":346,"vwap":347},"2026-09-04",118970.0755,427,1.0027,{"date":349,"open":259,"high":268,"low":47,"close":47,"change":233,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",-2.91,368698.480309,1108,1.0254,{"date":355,"open":356,"high":357,"low":356,"close":300,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",0.96,1.07,0.0311,3.11,768006.824641,2460,1.0366,{"date":364,"open":356,"high":365,"low":366,"close":367,"change":368,"percent_change":19,"volume":369,"transactions":370,"vwap":371},"2026-09-01",1.08,0.89,0.9989,0.0117,18924879.738559,69092,1.0719,{"date":373,"open":374,"high":331,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",0.9787,0.9685,0.9872,0.0215,2.23,84880.937055,526,0.9809,{"date":383,"open":102,"high":102,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",0.9636,0.9657,-0.0343,-3.43,102108.0699,516,0.9765,{"date":392,"open":102,"high":89,"low":393,"close":47,"change":269,"percent_change":269,"volume":394,"transactions":395,"vwap":396},"2026-08-27",0.9901,109746.708425,670,1.0013,{"date":398,"open":399,"high":89,"low":285,"close":47,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",0.9703,0.0301,3.1,266158.728345,824,1.0016,{"date":406,"open":47,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",1.0098,0.956,0.9699,-0.0401,-3.97,278553.038114,803,0.9838,{"date":416,"open":47,"high":89,"low":329,"close":102,"change":112,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",-0.98,287192.031663,920,0.991,{"date":422,"open":259,"high":259,"low":102,"close":89,"change":423,"percent_change":331,"volume":424,"transactions":271,"vwap":425},"2026-08-21",0.01,154844.18287,1.0171,{"date":427,"open":329,"high":231,"low":329,"close":102,"change":21,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",-1.94,309520.733056,1584,1.0146,{"date":433,"open":300,"high":434,"low":329,"close":300,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",1.058,-0.06,-5.5,561265.027447,3063,1.015,{"date":441,"open":89,"high":220,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",0.9902,1.09,0.1199,12.36,5313240.846078,21219,1.069,{"date":450,"open":451,"high":89,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",0.9811,0.9223,0.9701,-0.0499,-4.89,1997697.284314,7418,1.0458,{"date":460,"open":47,"high":259,"low":461,"close":89,"change":269,"percent_change":269,"volume":462,"transactions":463,"vwap":404},"2026-08-14",0.9313,423141.404756,2277,{"date":465,"open":259,"high":443,"low":89,"close":89,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",-0.09,-8.11,427653.913848,2145,1.0383,{"date":472,"open":229,"high":473,"low":229,"close":211,"change":222,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",1.2299,-11.2,765605.73068,3157,1.1555,{"date":479,"open":480,"high":251,"low":481,"close":185,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",1.32,1.22,-0.07,-5.3,2715790.730726,13455,1.2763,{"date":488,"open":489,"high":490,"low":357,"close":480,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",1.43,1.54,0.4978,60.54,135346761.763202,408948,1.4202,{"date":497,"open":89,"high":89,"low":27,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",0.8222,-0.1279,-13.46,352341.448471,1257,0.9007,{"date":505,"open":300,"high":259,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",0.9501,-0.0799,-7.76,144916.914761,697,1.0118,{"date":513,"open":259,"high":357,"low":89,"close":300,"change":21,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",-1.9,67266.949975,485,1.0378,{"date":519,"open":89,"high":520,"low":89,"close":231,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",1.0899,0.03,2.94,101933.267379,871,1.0578,{"date":527,"open":89,"high":231,"low":89,"close":89,"change":269,"percent_change":269,"volume":528,"transactions":529,"vwap":530},"2026-08-03",53221.389801,453,1.0316,{"date":532,"open":231,"high":357,"low":89,"close":89,"change":233,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",-2.86,90617.528012,629,1.0375,{"date":538,"open":231,"high":539,"low":540,"close":231,"change":112,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1.105,1.0491,-0.94,119494.28941,809,1.0756,{"date":546,"open":231,"high":229,"low":231,"close":268,"change":21,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",-1.85,97526.725608,606,1.073,{"date":552,"open":357,"high":443,"low":231,"close":365,"change":423,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",0.93,151664.223322,627,1.0691,{"date":558,"open":357,"high":365,"low":268,"close":357,"change":269,"percent_change":269,"volume":559,"transactions":560,"vwap":561},"2026-07-27",70514.870834,565,1.0682,{"date":563,"open":268,"high":211,"low":268,"close":357,"change":423,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",0.94,151425.288565,1263,1.0829,{"date":569,"open":229,"high":117,"low":259,"close":268,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",-0.08,-7.02,237218.580181,1014,1.0763,{"date":576,"open":481,"high":481,"low":211,"close":221,"change":570,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",-6.56,270350.971976,1367,1.1522,{"date":582,"open":16,"high":583,"low":19,"close":481,"change":423,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",1.235,0.83,125849.758988,736,1.2116,{"date":589,"open":185,"high":590,"low":216,"close":16,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",1.2699,-0.04,-3.2,180802.395374,1112,1.2247,{"date":597,"open":251,"high":598,"low":185,"close":185,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":185},"2026-07-17",1.376,-0.1,-7.41,442900,{"date":603,"open":260,"high":240,"low":604,"close":260,"change":21,"percent_change":605,"volume":606,"transactions":9,"vwap":260},"2026-07-16",1.3,-1.46,146700,{"date":608,"open":232,"high":609,"low":204,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-15",1.38,1.37,0.08,6.2,172400,{"date":615,"open":616,"high":604,"low":185,"close":230,"change":269,"percent_change":269,"volume":617,"transactions":9,"vwap":230},"2026-07-14",1.27,106100,{"date":619,"open":480,"high":480,"low":620,"close":230,"change":233,"percent_change":621,"volume":622,"transactions":9,"vwap":230},"2026-07-13",1.255,-2.27,158200,{"date":624,"open":251,"high":625,"low":242,"close":480,"change":591,"percent_change":626,"volume":627,"transactions":9,"vwap":480},"2026-07-10",1.346,-2.94,89800,{"date":629,"open":242,"high":630,"low":230,"close":630,"change":187,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-09",1.36,3.82,115100,{"date":634,"open":204,"high":260,"low":635,"close":242,"change":212,"percent_change":636,"volume":637,"transactions":9,"vwap":242},"2026-07-08",1.181,5.65,604300,{"date":639,"open":640,"high":641,"low":481,"close":17,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":17},"2026-07-07",1.39,1.419,-0.19,-13.29,485900,{"date":646,"open":640,"high":647,"low":630,"close":489,"change":521,"percent_change":648,"volume":649,"transactions":9,"vwap":489},"2026-07-06",1.47,2.14,296400,{"date":651,"open":630,"high":489,"low":82,"close":240,"change":277,"percent_change":522,"volume":652,"transactions":9,"vwap":240},"2026-07-02",330500,{"date":654,"open":251,"high":655,"low":242,"close":630,"change":423,"percent_change":159,"volume":656,"transactions":9,"vwap":630},"2026-07-01",1.365,367500,{"date":658,"open":232,"high":240,"low":185,"close":260,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":260},"2026-06-30",0.09,7.14,478500,{"date":663,"open":604,"high":604,"low":481,"close":204,"change":112,"percent_change":664,"volume":665,"transactions":9,"vwap":204},"2026-06-29",-0.79,199700,{"date":667,"open":185,"high":604,"low":481,"close":616,"change":423,"percent_change":668,"volume":669,"transactions":9,"vwap":616},"2026-06-26",0.79,194000,{"date":671,"open":604,"high":604,"low":185,"close":204,"change":233,"percent_change":672,"volume":673,"transactions":9,"vwap":204},"2026-06-25",-2.33,181400,{"date":675,"open":230,"high":242,"low":204,"close":230,"change":21,"percent_change":676,"volume":677,"transactions":9,"vwap":230},"2026-06-24",-1.53,270300,{"date":679,"open":630,"high":630,"low":230,"close":242,"change":482,"percent_change":680,"volume":681,"transactions":9,"vwap":242},"2026-06-23",-5.07,249800,{"date":683,"open":684,"high":685,"low":630,"close":609,"change":269,"percent_change":269,"volume":686,"transactions":9,"vwap":609},"2026-06-22",1.378,1.44,881300,{"date":688,"open":480,"high":240,"low":242,"close":609,"change":277,"percent_change":689,"volume":690,"transactions":9,"vwap":609},"2026-06-18",2.99,281900,{"date":692,"open":630,"high":640,"low":251,"close":82,"change":591,"percent_change":693,"volume":694,"transactions":9,"vwap":82},"2026-06-17",-2.9,312100,{"date":696,"open":82,"high":640,"low":251,"close":609,"change":269,"percent_change":269,"volume":697,"transactions":9,"vwap":609},"2026-06-16",219100,{"date":699,"open":242,"high":700,"low":242,"close":609,"change":107,"percent_change":701,"volume":702,"transactions":9,"vwap":609},"2026-06-15",1.42,4.55,381100,{"date":704,"open":251,"high":260,"low":232,"close":480,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":480},"2026-06-12",-0.05,-3.65,361400,{"date":709,"open":230,"high":489,"low":710,"close":610,"change":611,"percent_change":612,"volume":711,"transactions":9,"vwap":610},"2026-06-11",1.274,818100,{"date":713,"open":230,"high":714,"low":185,"close":230,"change":112,"percent_change":715,"volume":716,"transactions":9,"vwap":230},"2026-06-10",1.357,-0.77,386000,{"date":718,"open":616,"high":480,"low":203,"close":604,"change":423,"percent_change":132,"volume":719,"transactions":9,"vwap":604},"2026-06-09",517300,{"date":721,"open":204,"high":722,"low":204,"close":230,"change":21,"percent_change":676,"volume":723,"transactions":9,"vwap":230},"2026-06-08",1.339,391400,{"date":725,"open":726,"high":727,"low":616,"close":242,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":242},"2026-06-05",1.475,1.485,-0.17,-11.49,1280500,{"date":732,"open":640,"high":733,"low":609,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-04",1.8,1.48,0.11,8.03,17924200,{"date":739,"open":242,"high":640,"low":20,"close":610,"change":107,"percent_change":740,"volume":741,"transactions":9,"vwap":610},"2026-06-03",4.58,750500,{"date":743,"open":240,"high":240,"low":604,"close":242,"change":466,"percent_change":744,"volume":745,"transactions":9,"vwap":242},"2026-06-02",-6.43,451400,{"date":747,"open":240,"high":748,"low":610,"close":240,"change":112,"percent_change":749,"volume":750,"transactions":9,"vwap":240},"2026-06-01",1.455,-0.71,623000,{"date":752,"open":630,"high":700,"low":480,"close":753,"change":277,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-05-29",1.41,2.92,479200,{"date":757,"open":609,"high":753,"low":758,"close":610,"change":233,"percent_change":759,"volume":760,"transactions":9,"vwap":610},"2026-05-28",1.325,-2.14,755100,{"date":762,"open":258,"high":258,"low":609,"close":240,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":240},"2026-05-27",-0.13,-8.5,638600,{"date":767,"open":768,"high":769,"low":734,"close":770,"change":277,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-26",1.5,1.6,1.53,2.68,548300,{"date":774,"open":775,"high":776,"low":777,"close":258,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":258},"2026-05-22",1.61,1.64,1.45,-0.11,-6.87,1083800,{"date":782,"open":783,"high":784,"low":785,"close":769,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":769},"2026-05-21",1.72,1.77,1.55,0.2,14.29,4568800,{"date":790,"open":647,"high":791,"low":610,"close":240,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":240},"2026-05-20",1.57,-0.2,-12.5,1622800,{"date":796,"open":797,"high":798,"low":799,"close":769,"change":715,"percent_change":800,"volume":801,"transactions":9,"vwap":769},"2026-05-19",2.13,2.36,1.51,-32.49,5733800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-18",2.08,2.57,1.89,2.37,0.41,20.92,30288800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":159,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-15",2.09,2.28,1.74,1.96,60.66,138627600,{"date":820,"open":82,"high":82,"low":19,"close":481,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":481},"2026-05-14",-0.12,-8.96,511400,{"date":825,"open":251,"high":610,"low":230,"close":82,"change":521,"percent_change":826,"volume":827,"transactions":9,"vwap":82},"2026-05-13",2.29,303500,{"date":829,"open":20,"high":82,"low":830,"close":242,"change":611,"percent_change":831,"volume":832,"transactions":9,"vwap":242},"2026-05-12",1.16,6.5,1156500,{"date":834,"open":489,"high":835,"low":481,"close":20,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":20},"2026-05-11",1.439,-0.23,-15.75,590500,{"date":840,"open":791,"high":791,"low":841,"close":841,"change":778,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-08",1.46,-7.01,361200,{"date":845,"open":769,"high":846,"low":734,"close":791,"change":778,"percent_change":847,"volume":848,"transactions":9,"vwap":791},"2026-05-07",1.63,-6.55,418100,{"date":850,"open":815,"high":815,"low":851,"close":852,"change":21,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-06",1.65,1.68,-1.18,266900,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":467,"volume":861,"transactions":9,"vwap":859},"2026-05-05",1.88,1.62,1.7,-0.15,497200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":521,"percent_change":851,"volume":868,"transactions":9,"vwap":867},"2026-05-04",1.82,1.95,1.73,1.85,716400,{"date":870,"open":864,"high":871,"low":241,"close":864,"change":212,"percent_change":278,"volume":872,"transactions":9,"vwap":864},"2026-05-01",1.92,748200,{"date":874,"open":875,"high":876,"low":776,"close":241,"change":107,"percent_change":877,"volume":878,"transactions":9,"vwap":241},"2026-04-30",1.66,1.81,3.55,1012300,{"date":880,"open":881,"high":241,"low":882,"close":883,"change":591,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-29",1.67,1.59,1.69,-2.31,946400,{"date":887,"open":851,"high":888,"low":882,"close":866,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":866},"2026-04-28",1.84,0.23,15.33,4723800,{"date":893,"open":815,"high":733,"low":841,"close":768,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":768},"2026-04-27",-0.33,-18.03,1565000,{"date":898,"open":899,"high":900,"low":859,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-24",1.99,2.19,1.83,-3.23,-63.83,11945800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":19,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-23",6.85,10.1,4.45,5.06,30.75,76191200,{"date":914,"open":915,"high":915,"low":916,"close":303,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":303},"2026-04-22",4.21,3.8,-0.35,-8.29,39600,{"date":921,"open":909,"high":909,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-21",4.2,4.22,-0.31,-6.84,21900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":482,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-20",4.67,4.72,4.41,4.53,-1.52,33100,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":570,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-17",4.59,5.015,4.6,-1.71,62900,{"date":943,"open":937,"high":944,"low":945,"close":944,"change":521,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-16",4.68,4.461,0.65,26200,{"date":949,"open":950,"high":944,"low":951,"close":96,"change":735,"percent_change":952,"volume":953,"transactions":9,"vwap":96},"2026-04-15",4.47,4.37,2.42,41000,{"date":955,"open":278,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-14",4.82,3.947,4.54,0.58,14.65,124800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":889,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-13",3.76,3.99,3.7,3.96,6.17,57700,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":482,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-04-10",3.73,3.98,3.56,-1.84,38900,{"date":978,"open":979,"high":967,"low":980,"close":916,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":916},"2026-04-09",3.74,3.31,0.12,3.26,104300,{"date":985,"open":986,"high":950,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-08",4.28,3.68,-0.78,-17.49,84800,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-07",4.74,4.77,4.46,-0.3,-6.3,38200,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-06",4.99,4.755,4.76,-0.44,-8.46,49100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-02",4.83,5.245,4.42,5.2,-0.25,-4.59,71600,{"date":1017,"open":931,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-01",5.52,4.1,5.45,1.0469,23.78,228200,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-31",5.27132,3.95349,4.4031,-0.7442,-14.46,103884,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-30",5.74419,5.10077,5.14729,-0.7907,-13.32,48762,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-27",6.44961,5.86047,5.93798,-0.3721,-5.9,18886,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-26",6.43411,6.5814,6.16279,6.31008,-0.0543,-0.85,10359,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-03-25",5.90698,6.36434,5.5814,0.6202,10.8,22988,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1034,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1034},"2026-03-24",6.077519,5.69767,-0.3411,-5.61,6811,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-23",6.4186,5.97674,6.085271,-0.3333,-5.19,5560,{"date":1081,"open":1044,"high":1082,"low":1083,"close":1074,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1074},"2026-03-20",6.96124,5.89147,0.2558,4.15,22446,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1052,"change":1077,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1052},"2026-03-19",6.51163,6.56589,5.73643,-5.13,14009,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-18",6.65892,6.14729,6.49612,-0.0388,-0.59,12939,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-17",7.63566,7.67442,6.53488,-0.938,-12.55,26961,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-16",6.88372,7.60465,6.86047,7.47287,0.5659,8.19,39758,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-13",6.70543,6.97674,6.46512,6.90698,0.2016,3.01,25052,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1121,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1121},"2026-03-12",6.28682,6.78295,6.20155,0.4961,7.99,39900,{"date":1137,"open":1138,"high":1089,"low":1139,"close":1140,"change":1141,"percent_change":981,"volume":1142,"transactions":9,"vwap":1140},"2026-03-11",6.35659,6.046512,6.2093,0.0077,53303,{"date":1144,"open":1145,"high":1138,"low":1146,"close":1132,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1132},"2026-03-10",5.62015,5.20155,0.5426,9.59,27593,{"date":1151,"open":1152,"high":1153,"low":1026,"close":1153,"change":1154,"percent_change":211,"volume":1155,"transactions":9,"vwap":1153},"2026-03-09",5.57364,5.65892,0.062,22652,{"date":1157,"open":1158,"high":1044,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-06",5.84496,5.45736,5.5969,-0.3643,-6.11,23014,{"date":1165,"open":1158,"high":1166,"low":1061,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-05",5.96899,5.96124,0.2326,4.06,17918,{"date":1172,"open":1068,"high":1059,"low":1173,"close":1174,"change":1154,"percent_change":443,"volume":1175,"transactions":9,"vwap":1174},"2026-03-04",5.34884,5.72868,21143,{"date":1177,"open":1178,"high":1059,"low":1153,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-03",5.81395,5.66667,-0.3798,-6.28,17621,{"date":1184,"open":1132,"high":1185,"low":1083,"close":1139,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1139},"2026-03-02",6.29457,-0.4729,-7.25,23401,{"date":1190,"open":1191,"high":1192,"low":1140,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-27",6.66667,6.74419,6.51938,-0.124,-1.87,21633,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-26",6.69767,6.25581,6.64341,-0.4574,-6.44,43305,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-25",7.34108,7.49612,6.89923,7.10077,-0.5736,-7.47,50284,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1105,"change":269,"percent_change":269,"volume":1219,"transactions":9,"vwap":1105},"2026-02-24",7.44186,8.054264,7.062016,69879,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1105,"change":1225,"percent_change":489,"volume":1226,"transactions":9,"vwap":1105},"2026-02-23",7.48062,8.21705,7.36434,0.1085,100943,{"date":1228,"open":1223,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-20",8.33333,7.56589,-1.0388,-12.07,112256,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-19",9.37984,7.27132,8.60465,-0.2326,-2.63,483595,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-18",11.085271,11.55039,7.82946,8.83721,2.3643,36.53,13678373,{"date":1252,"open":1068,"high":1253,"low":1146,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-17",7.13178,6.47287,1.2558,24.07,1390194,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-13",5.31008,5.50388,5.2093,5.21705,0.0078,0.15,7495,{"date":1268,"open":1179,"high":1269,"low":1270,"close":1262,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1262},"2026-02-12",6.27907,5.13953,-0.4961,-8.7,25632,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1056,"transactions":9,"vwap":1278},"2026-02-11",6.0077519,6.1938,5.70543,-0.4806,-7.77,{"date":1282,"open":1132,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1013,"volume":1287,"transactions":9,"vwap":1285},"2026-02-10",6.33333,6.13178,6.18605,-0.0155,1780,{"date":1289,"open":1132,"high":1290,"low":1291,"close":1132,"change":1292,"percent_change":821,"volume":1293,"transactions":9,"vwap":1132},"2026-02-09",6.37985,6.093023,-0.0077,3922,{"date":1295,"open":1296,"high":1297,"low":1068,"close":1140,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1140},"2026-02-06",5.89923,6.3876,0.2403,4.03,10746,{"date":1302,"open":1098,"high":1098,"low":1043,"close":1166,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1166},"2026-02-05",-0.6357,-9.63,11197,{"date":1307,"open":1308,"high":1114,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1266,"transactions":9,"vwap":1310},"2026-02-04",6.84496,6.5969,6.60465,-0.1085,-1.62,{"date":1314,"open":1253,"high":1315,"low":1309,"close":1316,"change":1211,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-03",7.2093,6.71318,-7.87,14551,{"date":1320,"open":1321,"high":1322,"low":1253,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-02",7.32558,7.55039,7.28682,-0.0775,-1.05,8282,{"date":1328,"open":1323,"high":1222,"low":1329,"close":1224,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1224},"2026-01-30",7.054264,-0.0233,-0.32,7263,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1180,"percent_change":455,"volume":1338,"transactions":9,"vwap":1337},"2026-01-29",7.90698,7.29457,7.3876,6437,{"date":1340,"open":1246,"high":1335,"low":1341,"close":1342,"change":1343,"percent_change":786,"volume":1344,"transactions":9,"vwap":1342},"2026-01-28",7.5969,7.76744,0.0155,13880,{"date":1346,"open":1246,"high":1246,"low":1347,"close":1348,"change":269,"percent_change":269,"volume":1349,"transactions":9,"vwap":1348},"2026-01-27",7.51938,7.75194,8333,{"date":1351,"open":1352,"high":1353,"low":1105,"close":1348,"change":1354,"percent_change":600,"volume":1355,"transactions":9,"vwap":1348},"2026-01-26",8.29457,8.31783,-0.6201,12397,{"date":1357,"open":1348,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-23",8.44961,7.51163,8.37209,0.6977,9.09,25826,{"date":1365,"open":1366,"high":1367,"low":1224,"close":1105,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1105},"2026-01-22",7.62015,7.89923,-0.155,-1.98,20227,{"date":1372,"open":1358,"high":1358,"low":1373,"close":1246,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1246},"2026-01-21",7.37209,-1.1628,-12.93,29141,{"date":1378,"open":1379,"high":1380,"low":1122,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-20",7.046512,9.45736,8.99225,1.7442,24.06,144299,{"date":1386,"open":1387,"high":1387,"low":1283,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-16",7.62791,7.24806,-0.5814,-7.43,136688,{"date":1393,"open":1348,"high":1394,"low":1336,"close":1246,"change":1116,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1246},"2026-01-15",8.062016,7.79,822452,{"date":1398,"open":1335,"high":1335,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-14",7.17054,7.26357,-0.1783,-2.4,5870,{"date":1405,"open":1347,"high":1341,"low":1406,"close":1216,"change":1324,"percent_change":323,"volume":1407,"transactions":9,"vwap":1216},"2026-01-13",7.41085,2399,{"date":1409,"open":1246,"high":1246,"low":1224,"close":1347,"change":1239,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1347},"2026-01-12",-3,5741,{"date":1413,"open":1348,"high":1394,"low":1348,"close":1348,"change":1368,"percent_change":293,"volume":1414,"transactions":9,"vwap":1348},"2026-01-09",3277,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1335,"change":269,"percent_change":269,"volume":1420,"transactions":9,"vwap":1335},"2026-01-08",7.87597,8.13953,7.77519,5599,{"date":1422,"open":1423,"high":1424,"low":1348,"close":1335,"change":1324,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1335},"2026-01-07",7.94574,8.4031,-0.97,14719,{"date":1428,"open":1394,"high":1394,"low":1246,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-06",7.9845,0.155,1.98,2270,{"date":1434,"open":1348,"high":1418,"low":1348,"close":1246,"change":1324,"percent_change":417,"volume":1435,"transactions":9,"vwap":1246},"2026-01-05",3044,{"date":1437,"open":1438,"high":1335,"low":1438,"close":1335,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1335},"2026-01-02",7.42636,0.3876,5.15,2632,{"date":1443,"open":1336,"high":1342,"low":1444,"close":1347,"change":1445,"percent_change":261,"volume":1446,"transactions":9,"vwap":1347},"2025-12-31",7.1783,0.0233,9327,{"date":1448,"open":1253,"high":1449,"low":1253,"close":1208,"change":1450,"percent_change":261,"volume":1451,"transactions":9,"vwap":1208},"2025-12-30",7.5814,0.0232,5689,{"date":1453,"open":1348,"high":1246,"low":1323,"close":1115,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1115},"2025-12-29",-0.3566,-4.55,5818,{"date":1458,"open":1246,"high":1394,"low":1459,"close":1246,"change":1239,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1246},"2025-12-26",7.71318,-2.89,6876,{"date":1463,"open":1429,"high":1418,"low":1246,"close":1394,"change":269,"percent_change":269,"volume":1464,"transactions":9,"vwap":1394},"2025-12-24",1845,{"date":1466,"open":1467,"high":1467,"low":1105,"close":1394,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1394},"2025-12-23",9.14729,-1.0078,-11.11,17673,{"date":1472,"open":1348,"high":1473,"low":1341,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-22",9.92248,9.069767,1.4419,18.9,126704,{"date":1479,"open":1105,"high":1105,"low":1216,"close":1387,"change":1286,"percent_change":792,"volume":1480,"transactions":9,"vwap":1387},"2025-12-19",6244,{"date":1482,"open":1348,"high":1483,"low":1347,"close":1484,"change":1485,"percent_change":1486,"volume":1293,"transactions":9,"vwap":1484},"2025-12-18",7.88372,7.64341,-0.1473,-1.89,{"date":1488,"open":1223,"high":1223,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-17",7.70543,7.7907,-0.1163,-1.47,3535,{"date":1495,"open":1496,"high":1497,"low":1348,"close":1335,"change":269,"percent_change":269,"volume":1498,"transactions":9,"vwap":1335},"2025-12-16",7.91473,8.22481,6837,{"date":1500,"open":1223,"high":1352,"low":1246,"close":1335,"change":1354,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1335},"2025-12-15",-7.27,7624,{"date":1504,"open":1505,"high":1505,"low":1360,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-12",8.75969,8.52713,-0.3101,-3.51,7521,{"date":1511,"open":1512,"high":1381,"low":1513,"close":1247,"change":1239,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1247},"2025-12-11",8.91473,8.68217,-2.56,2735,{"date":1517,"open":1513,"high":1518,"low":1238,"close":1474,"change":1168,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1474},"2025-12-10",9.68992,2.63,25658,{"date":1522,"open":1523,"high":1247,"low":1506,"close":1247,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1247},"2025-12-09",8.56589,0.0775,0.88,6411,{"date":1528,"open":1505,"high":1505,"low":1506,"close":1505,"change":269,"percent_change":269,"volume":1529,"transactions":9,"vwap":1505},"2025-12-08",2438,{"date":1531,"open":1247,"high":1247,"low":1506,"close":1505,"change":1368,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1505},"2025-12-05",-1.74,6011,{"date":1535,"open":1238,"high":1512,"low":1358,"close":1512,"change":1524,"percent_change":1525,"volume":1536,"transactions":9,"vwap":1512},"2025-12-04",6321,{"date":1538,"open":1105,"high":1539,"low":1115,"close":1247,"change":1540,"percent_change":1541,"volume":1461,"transactions":9,"vwap":1247},"2025-12-03",8.89923,1.1938,15.62,{"date":1543,"open":1238,"high":1238,"low":1216,"close":1484,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1484},"2025-12-02",-1.1938,-13.51,16164,{"date":1548,"open":1347,"high":1467,"low":1347,"close":1247,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1247},"2025-12-01",1.3178,17.53,33979,{"date":1553,"open":1315,"high":1105,"low":1315,"close":1347,"change":1445,"percent_change":261,"volume":1554,"transactions":9,"vwap":1347},"2025-11-28",5173,{"date":1556,"open":1323,"high":1557,"low":1315,"close":1208,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1208},"2025-11-26",7.50388,0.1395,1.9,4231,{"date":1562,"open":1122,"high":1224,"low":1122,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-25",7.35659,0.3798,5.44,2000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1122,"change":1524,"percent_change":220,"volume":1572,"transactions":9,"vwap":1122},"2025-11-24",6.87597,7.15504,6.75969,4412,{"date":1574,"open":1575,"high":1575,"low":1089,"close":1209,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1209},"2025-11-21",7.4031,-0.3256,-4.51,17854,{"date":1580,"open":1360,"high":1581,"low":1315,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-20",8.53488,7.22481,-1.0698,-12.9,17892,{"date":1587,"open":1352,"high":1506,"low":1588,"close":1352,"change":269,"percent_change":269,"volume":1589,"transactions":9,"vwap":1352},"2025-11-19",8.10077,10191,{"date":1591,"open":1358,"high":1238,"low":1418,"close":1352,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1352},"2025-11-18",-0.4651,-5.31,4928,{"date":1596,"open":1597,"high":1598,"low":1505,"close":1505,"change":1507,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1505},"2025-11-17",9.22481,9.30233,-3.42,4386,{"date":1602,"open":1474,"high":1380,"low":1381,"close":1474,"change":1239,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1474},"2025-11-14",-2.5,4592,{"date":1606,"open":1598,"high":1518,"low":1607,"close":1598,"change":1324,"percent_change":205,"volume":1608,"transactions":9,"vwap":1598},"2025-11-13",9.26357,5960,{"date":1610,"open":1381,"high":1380,"low":1512,"close":1236,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1236},"2025-11-12",0.2325,2.54,5637,{"date":1615,"open":1518,"high":1518,"low":1381,"close":1467,"change":1616,"percent_change":1617,"volume":1403,"transactions":9,"vwap":1467},"2025-11-11",-0.3876,-4.07,{"date":1619,"open":1474,"high":1473,"low":1505,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-10",9.53488,0.6201,6.96,11210,{"date":1625,"open":1506,"high":1474,"low":1358,"close":1512,"change":1524,"percent_change":1525,"volume":1626,"transactions":9,"vwap":1512},"2025-11-07",10243,{"date":1628,"open":1467,"high":1597,"low":1513,"close":1247,"change":1507,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1247},"2025-11-06",-3.39,9585,{"date":1632,"open":1474,"high":1236,"low":1381,"close":1467,"change":269,"percent_change":269,"volume":1633,"transactions":9,"vwap":1467},"2025-11-05",4657,{"date":1635,"open":1636,"high":1636,"low":1381,"close":1467,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1467},"2025-11-04",10,-0.8527,-8.53,16254,{"date":1641,"open":1642,"high":1642,"low":1473,"close":1636,"change":1592,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1636},"2025-11-03",10.46512,-4.44,7547,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1642,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2025-10-31",9.76744,10.62016,0.9302,9.76,14267,{"date":1653,"open":1654,"high":1655,"low":1380,"close":1620,"change":1656,"percent_change":1162,"volume":1657,"transactions":9,"vwap":1620},"2025-10-30",10.15504,10.1938,-0.6202,22046,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1654,"change":1662,"percent_change":744,"volume":1663,"transactions":9,"vwap":1654},"2025-10-29",10.85271,10.077519,-0.6977,15351,{"date":1665,"open":1666,"high":1667,"low":1660,"close":1660,"change":1507,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1660},"2025-10-28",11.16279,11.39535,-2.78,8669,{"date":1671,"open":1667,"high":1672,"low":1673,"close":1666,"change":1368,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1666},"2025-10-27",11.47287,10.93023,-1.37,15377,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1678,"change":269,"percent_change":269,"volume":1680,"transactions":9,"vwap":1678},"2025-10-24",11.31783,12.093023,17480,{"date":1682,"open":1660,"high":1245,"low":1683,"close":1678,"change":1168,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1678},"2025-10-23",10.77519,2.1,14590,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1244,"change":1656,"percent_change":483,"volume":1691,"transactions":9,"vwap":1244},"2025-10-22",11.62791,11.78295,10.54264,44634,{"date":1693,"open":1694,"high":1694,"low":1688,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-21",13.48837,11.70543,-1.7829,-13.22,45344,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1694,"change":1439,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1694},"2025-10-20",12.94574,14.10853,12.86822,2.96,31682,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-17",14.26357,14.65116,12.4031,13.10077,-2.9457,-18.36,113456,{"date":1716,"open":1717,"high":26,"low":1718,"close":1719,"change":1430,"percent_change":329,"volume":1720,"transactions":9,"vwap":1719},"2025-10-16",17.2093,15.73643,16.046513,4845537,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1616,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-15",15.96899,16.43411,15.5814,15.89147,-2.38,9482,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-14",15.1938,16.64341,16.27907,1.0078,6.6,17273,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1147,"percent_change":987,"volume":1743,"transactions":9,"vwap":1742},"2025-10-13",14.72868,15.42636,14.49612,15.27132,3057,{"date":1745,"open":1726,"high":1746,"low":1709,"close":1739,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2025-10-10",16.015505,-1.0853,-6.86,24329,{"date":1751,"open":1733,"high":1733,"low":1752,"close":1753,"change":1592,"percent_change":533,"volume":1754,"transactions":9,"vwap":1753},"2025-10-09",15.65891,15.81395,19814,{"date":1756,"open":1757,"high":1733,"low":1757,"close":1733,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1733},"2025-10-08",15.50388,0.7752,5,6463,{"date":1762,"open":1723,"high":1763,"low":1764,"close":1757,"change":1765,"percent_change":1766,"volume":1502,"transactions":9,"vwap":1757},"2025-10-07",16.12403,15.34884,-0.5426,-3.38,{"date":1768,"open":1753,"high":1769,"low":1740,"close":1719,"change":1168,"percent_change":647,"volume":1770,"transactions":9,"vwap":1719},"2025-10-06",16.20155,12229,{"date":1772,"open":1757,"high":1733,"low":1757,"close":1753,"change":1430,"percent_change":331,"volume":1773,"transactions":9,"vwap":1753},"2025-10-03",11829,{"date":1775,"open":1757,"high":1776,"low":1764,"close":1752,"change":1430,"percent_change":47,"volume":1777,"transactions":9,"vwap":1752},"2025-10-02",16.0077515,5263,{"date":1779,"open":1753,"high":1753,"low":1742,"close":1757,"change":1616,"percent_change":1780,"volume":1600,"transactions":9,"vwap":1757},"2025-10-01",-2.44,{"date":1782,"open":1723,"high":1769,"low":1753,"close":1726,"change":1368,"percent_change":1425,"volume":1572,"transactions":9,"vwap":1726},"2025-09-30",{"date":1784,"open":1733,"high":1785,"low":1726,"close":1719,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1719},"2025-09-29",16.48062,-0.2713,-1.66,7598,{"date":1790,"open":1791,"high":1792,"low":1753,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-26",16.51163,16.66667,16.31783,-0.4264,-2.55,12526,{"date":1798,"open":1799,"high":1800,"low":1792,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-09-25",16.89923,17.36434,16.74419,-0.7752,-4.42,9249,{"date":1806,"open":1807,"high":1808,"low":1717,"close":1809,"change":1592,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-24",17.9845,18.37209,17.51938,-2.59,7327,{"date":1813,"open":1814,"high":1815,"low":1807,"close":1807,"change":1816,"percent_change":1593,"volume":1817,"transactions":9,"vwap":1807},"2025-09-23",18.75969,19.76744,-1.0077,21724,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-22",17.5969,19.53488,17.077518,18.99225,1.3953,7.93,28483,{"date":1828,"open":1829,"high":1830,"low":1791,"close":1820,"change":1734,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1820},"2025-09-19",16.58915,18.52713,6.08,32315,{"date":1834,"open":1726,"high":1799,"low":1718,"close":1829,"change":1361,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1829},"2025-09-18",4.39,17028,{"date":1838,"open":1763,"high":1839,"low":1718,"close":1726,"change":1239,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1726},"2025-09-17",16.35659,-1.44,9314,{"date":1843,"open":1753,"high":1733,"low":1752,"close":1763,"change":1439,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1763},"2025-09-16",2.46,11262,{"date":1847,"open":1723,"high":1848,"low":1757,"close":1718,"change":1239,"percent_change":605,"volume":1849,"transactions":9,"vwap":1718},"2025-09-15",16.085272,10333,{"date":1851,"open":1799,"high":1852,"low":1723,"close":1723,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1723},"2025-09-12",17,-1.3178,-7.62,9146,{"date":1857,"open":1858,"high":1809,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-11",15.11628,15.03876,17.28682,2.2481,14.95,66229,{"date":1865,"open":1866,"high":1764,"low":1866,"close":1859,"change":1168,"percent_change":791,"volume":1867,"transactions":9,"vwap":1859},"2025-09-10",14.8062,14138,{"date":1869,"open":1870,"high":1731,"low":1871,"close":1866,"change":1507,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1866},"2025-09-09",14.88372,14.4186,-2.05,17402,{"date":1875,"open":1726,"high":1769,"low":1876,"close":1858,"change":1637,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1858},"2025-09-08",14.34109,-5.34,22936,{"date":1880,"open":1757,"high":1763,"low":1876,"close":1723,"change":269,"percent_change":269,"volume":1881,"transactions":9,"vwap":1723},"2025-09-05",35359,{"date":1883,"open":1792,"high":1792,"low":1723,"close":1723,"change":1884,"percent_change":436,"volume":1885,"transactions":9,"vwap":1723},"2025-09-04",-0.9302,14177,{"date":1887,"open":1888,"high":1888,"low":1801,"close":1799,"change":1507,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1799},"2025-09-03",17.75194,-1.8,18692,{"date":1892,"open":1717,"high":1800,"low":1724,"close":1717,"change":1239,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1717},"2025-09-02",-1.33,32031,{"date":1896,"open":1897,"high":1897,"low":1800,"close":1898,"change":1656,"percent_change":387,"volume":1899,"transactions":9,"vwap":1898},"2025-08-29",18.21705,17.44186,15119,{"date":1901,"open":1808,"high":1902,"low":1807,"close":1903,"change":1656,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-28",18.51938,18.062016,-3.32,12848,{"date":1907,"open":1908,"high":1909,"low":1830,"close":1910,"change":1637,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-27",19.14729,19.37984,18.68217,-4.37,27825,{"date":1914,"open":1908,"high":1915,"low":1916,"close":1821,"change":1239,"percent_change":853,"volume":1917,"transactions":9,"vwap":1821},"2025-08-26",20,18.81395,24252,{"date":1919,"open":1821,"high":1920,"low":1921,"close":1815,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1815},"2025-08-25",20.077518,18.44961,0.4651,2.41,319120,{"date":1926,"open":1897,"high":1927,"low":1928,"close":1929,"change":1649,"percent_change":910,"volume":1930,"transactions":9,"vwap":1929},"2025-08-22",20.46512,17.82946,19.30233,45705,{"date":1932,"open":1898,"high":1933,"low":1717,"close":1808,"change":1468,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1808},"2025-08-21",20.3876,-5.2,107122,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1909,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1909},"2025-08-20",21.55039,23.95349,18.13954,2.4031,14.16,6736148,{"date":1945,"open":1888,"high":1928,"low":1724,"close":1946,"change":1765,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-19",16.97674,-3.1,15867,{"date":1950,"open":1910,"high":1929,"low":1809,"close":1809,"change":1951,"percent_change":764,"volume":1952,"transactions":9,"vwap":1809},"2025-08-18",-1.6279,18602,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1908,"change":1524,"percent_change":808,"volume":1958,"transactions":9,"vwap":1908},"2025-08-15",19.22481,20.054264,19.069767,14564,{"date":1960,"open":26,"high":1961,"low":26,"close":1957,"change":1962,"percent_change":837,"volume":1963,"transactions":9,"vwap":1957},"2025-08-14",21.62791,-3.5659,39216,{"date":1965,"open":1909,"high":1966,"low":1799,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-13",23.64341,22.63566,2.093,10.19,74652,{"date":1972,"open":1973,"high":1973,"low":1815,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-12",22.94574,20.54264,-3.0233,-12.83,97369,{"date":1979,"open":1980,"high":1981,"low":1967,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-11",27.2093,29.30233,23.56589,3.0233,14.72,3648133,{"date":1987,"open":1915,"high":1961,"low":1908,"close":1974,"change":1147,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1974},"2025-08-08",2.71,526668,{"date":1991,"open":1920,"high":1938,"low":1808,"close":1915,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1915},"2025-08-07",-2.4806,-11.03,29399,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-06",24.26357,25.27132,22.32558,22.48062,-5.8915,-20.77,43383,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-08-05",43.87597,48.68217,27.13178,28.37209,-8.4496,-22.95,2141774,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":1861,"percent_change":831,"volume":2018,"transactions":9,"vwap":2016},"2025-08-04",33.0077515,36.8217,31.78295,3290,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2018,"transactions":9,"vwap":2024},"2025-08-01",32.94574,34.8062,32.17054,34.57364,2.2093,6.83,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-07-31",34.49612,31.39535,32.36434,-2.907,-8.24,4954,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":1765,"percent_change":933,"volume":1293,"transactions":9,"vwap":2039},"2025-07-30",36.58915,34.41861,35.27132,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-07-29",37.9845,34.96124,35.81395,-2.1705,-5.71,1277,{"date":2049,"open":2050,"high":2051,"low":2038,"close":2042,"change":1983,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2042},"2025-07-28",34.88372,39.83721,8.65,11030,{"date":2055,"open":2039,"high":2039,"low":2056,"close":2043,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2043},"2025-07-25",33.41085,-0.7364,-2.06,2387,{"date":2061,"open":2044,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-24",36.89922,35.11628,35.69767,-0.1938,-0.54,2554,{"date":2069,"open":2021,"high":2070,"low":2021,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-23",36.10078,35.89147,3.0232,9.2,7482,{"date":2076,"open":2077,"high":2078,"low":2023,"close":2079,"change":1439,"percent_change":19,"volume":2080,"transactions":9,"vwap":2079},"2025-07-22",32.48062,33.64341,32.86822,2761,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2077,"change":1592,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2077},"2025-07-21",33.72093,34.48062,31.93798,-1.41,4270,{"date":2089,"open":2090,"high":2091,"low":2079,"close":2021,"change":1239,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2021},"2025-07-18",33.25581,36.046513,-0.7,4038,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1922,"percent_change":700,"volume":2100,"transactions":9,"vwap":2099},"2025-07-17",32.4031,34.18605,31.24031,33.1783,3212,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1062,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-16",32.093021,33.10078,31.48062,32.71318,1.93,2309,{"date":2110,"open":2111,"high":2021,"low":2112,"close":2103,"change":1239,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2103},"2025-07-15",32.32558,31.31783,-0.72,3909,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2111,"change":2120,"percent_change":994,"volume":2121,"transactions":9,"vwap":2111},"2025-07-14",31.085272,32.7907,31.0077515,1.4729,3806,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1637,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-11",31.62791,31.86046,30.62016,30.85271,-2.69,5457,{"date":2131,"open":2124,"high":2099,"low":2119,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-10",31.70543,-0.2325,-0.73,3754,{"date":2137,"open":2138,"high":2037,"low":2139,"close":2085,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2085},"2025-07-09",35.65892,30.46512,-5.4264,-14.52,74330,{"date":2144,"open":2138,"high":2145,"low":2138,"close":2146,"change":2120,"percent_change":1019,"volume":1554,"transactions":9,"vwap":2146},"2025-07-08",38.91473,37.36434,{"date":2148,"open":2039,"high":2062,"low":2039,"close":2071,"change":1361,"percent_change":1431,"volume":2149,"transactions":9,"vwap":2071},"2025-07-07",2103,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1802,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-03",35.96899,45.89147,31.83721,35.1938,-2.16,51561,{"date":2159,"open":2016,"high":2160,"low":2039,"close":2152,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2152},"2025-07-02",41.76744,0.8527,2.43,11481,{"date":2165,"open":2166,"high":2167,"low":2022,"close":2063,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2063},"2025-07-01",41.47287,42.7907,-8.6822,-19.82,9869,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-06-30",46.12403,48.99225,43.79845,-2.7132,-5.83,14164,{"date":2180,"open":2181,"high":176,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-27",39.14729,37.054264,46.51163,11.5504,33.04,94905,{"date":2188,"open":2189,"high":2182,"low":2023,"close":2043,"change":2190,"percent_change":987,"volume":2191,"transactions":9,"vwap":2043},"2025-06-26",33.79845,1.2403,6566,{"date":2193,"open":2194,"high":2194,"low":2078,"close":2083,"change":1524,"percent_change":889,"volume":2195,"transactions":9,"vwap":2083},"2025-06-25",34.10853,968,{"date":2197,"open":2090,"high":2155,"low":2198,"close":2078,"change":1439,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2078},"2025-06-24",33.023254,1.17,1948,{"date":2202,"open":2083,"high":2022,"low":2125,"close":2090,"change":1975,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2090},"2025-06-23",-8.33,2890,{"date":2206,"open":2207,"high":2208,"low":2063,"close":2209,"change":1853,"percent_change":1508,"volume":2210,"transactions":9,"vwap":2209},"2025-06-20",36.20155,39.11628,36.27907,1922,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-18",35.50388,37.86822,37.5969,1.7054,4.75,929,{"date":2220,"open":2221,"high":2222,"low":2063,"close":2071,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2071},"2025-06-17",37.13178,39.24806,-1.5504,-4.14,1393,{"date":2227,"open":2228,"high":2042,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-16",35.34884,35.038761,37.44186,2.4806,7.1,1484,{"date":2235,"open":2236,"high":2237,"low":2050,"close":2043,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2043},"2025-06-13",39.069767,40.31008,-4.3411,-11.05,3109,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-12",40.77519,41.16279,39.16279,39.30233,-2.093,-5.06,2541,{"date":2251,"open":2252,"high":2253,"low":2236,"close":2254,"change":1758,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-11",40.54264,41.93798,41.39535,1.91,2722,{"date":2258,"open":2237,"high":2259,"low":2236,"close":2260,"change":1439,"percent_change":356,"volume":1435,"transactions":9,"vwap":2260},"2025-06-10",41.08527,40.62016,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2161,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-09",38.75969,41.86047,36.8062,40.23256,2.17,7082,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1071,"transactions":9,"vwap":2272},"2025-06-06",36.44186,39.37984,2.7907,7.63,{"date":2276,"open":2215,"high":2263,"low":2277,"close":2037,"change":1765,"percent_change":605,"volume":2278,"transactions":9,"vwap":2037},"2025-06-05",34.34108,8888,{"date":2280,"open":2207,"high":2281,"low":2282,"close":2221,"change":1649,"percent_change":805,"volume":2283,"transactions":9,"vwap":2221},"2025-06-04",37.82946,34.65116,8230,{"date":2285,"open":2038,"high":2209,"low":2083,"close":2207,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2207},"2025-06-03",2.9457,8.86,9817,{"date":2290,"open":2119,"high":2291,"low":2119,"close":2090,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2090},"2025-06-02",34.30233,2.1705,6.98,2928,{"date":2296,"open":2132,"high":2297,"low":2298,"close":2117,"change":1656,"percent_change":293,"volume":2299,"transactions":9,"vwap":2117},"2025-05-30",32.55814,30.23256,3173,{"date":2301,"open":2106,"high":2106,"low":2030,"close":2132,"change":1637,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2132},"2025-05-29",-2.62,1471,{"date":2305,"open":2118,"high":2306,"low":2117,"close":2297,"change":1389,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-05-28",33.65116,-1.75,2283,{"date":2310,"open":2056,"high":2038,"low":2103,"close":2311,"change":2312,"percent_change":152,"volume":2313,"transactions":9,"vwap":2311},"2025-05-27",33.13953,0.1163,2425,{"date":2315,"open":2078,"high":2316,"low":2098,"close":2198,"change":1884,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2198},"2025-05-23",34.72868,-2.74,5147,{"date":2320,"open":2298,"high":2316,"low":2321,"close":2322,"change":2292,"percent_change":2026,"volume":1594,"transactions":9,"vwap":2322},"2025-05-22",30.21705,33.95349,{"date":2324,"open":2297,"high":2078,"low":2017,"close":2017,"change":2223,"percent_change":2325,"volume":1432,"transactions":9,"vwap":2017},"2025-05-21",-4.65,{"date":2327,"open":2322,"high":2029,"low":2125,"close":2328,"change":1507,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-20",33.33333,-0.92,3354,{"date":2332,"open":2083,"high":2333,"low":2098,"close":2078,"change":1637,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2078},"2025-05-19",35.58139,-2.47,10591,{"date":2337,"open":2099,"high":2338,"low":2099,"close":2029,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2029},"2025-05-16",37.90698,1.938,5.95,22382,{"date":2343,"open":2126,"high":2344,"low":2345,"close":2297,"change":2292,"percent_change":660,"volume":2346,"transactions":9,"vwap":2297},"2025-05-15",33.18605,29.6124,8437,{"date":2348,"open":2139,"high":2119,"low":2349,"close":2350,"change":1368,"percent_change":2351,"volume":1493,"transactions":9,"vwap":2350},"2025-05-14",29.64341,30.3876,-0.51,{"date":2353,"open":2126,"high":2354,"low":2355,"close":2356,"change":1147,"percent_change":876,"volume":2357,"transactions":9,"vwap":2356},"2025-05-13",31.35659,28.75969,30.54264,4644,{"date":2359,"open":2023,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1643,"volume":2364,"transactions":9,"vwap":2362},"2025-05-12",32.63566,28.99225,30,-1.3954,12345,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2030,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2030},"2025-05-09",29.37984,36.66667,28,2.0155,6.86,25400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2367,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2367},"2025-05-08",27.95349,29.45736,26.8217,1.0853,3.84,5083,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2378,"percent_change":965,"volume":2387,"transactions":9,"vwap":2386},"2025-05-07",27.67442,29.84496,26.89923,28.29457,10578,{"date":2389,"open":2008,"high":2390,"low":2391,"close":1980,"change":1765,"percent_change":293,"volume":2392,"transactions":9,"vwap":1980},"2025-05-06",27.75194,25.81395,955,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2390,"change":2398,"percent_change":2399,"volume":1743,"transactions":9,"vwap":2390},"2025-05-05",26.43411,27.86822,26.046513,1.3954,5.29,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1616,"percent_change":2406,"volume":2313,"transactions":9,"vwap":2405},"2025-05-02",26.66667,27.36434,25.58915,26.35659,-1.45,{"date":2408,"open":2397,"high":2409,"low":2410,"close":2411,"change":2120,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-01",28.68217,25.73643,26.74419,5.83,13300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1998,"change":1616,"percent_change":2419,"volume":2330,"transactions":9,"vwap":1998},"2025-04-30",24.88372,26.20155,23.72093,-1.51,{"date":2421,"open":2422,"high":2405,"low":2423,"close":2424,"change":1324,"percent_change":996,"volume":2425,"transactions":9,"vwap":2424},"2025-04-29",25.58139,24.58139,25.65891,4683,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2410,"change":1616,"percent_change":252,"volume":2313,"transactions":9,"vwap":2410},"2025-04-28",26.12403,26.62016,25.1938,{"date":2432,"open":2433,"high":2434,"low":1998,"close":2428,"change":1662,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2428},"2025-04-25",26.58915,27.50388,-2.6,5779,{"date":2438,"open":2439,"high":2440,"low":2422,"close":2377,"change":1758,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2377},"2025-04-24",25.89147,27.44186,2.98,8024,{"date":2444,"open":2298,"high":2030,"low":2445,"close":2397,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2397},"2025-04-23",25.42636,-3.9535,-13.18,23684,{"date":180,"open":2450,"high":2023,"low":1999,"close":2362,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2362},24.49612,5.5039,22.47,144390]