[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBOT":3,"homepage-market-summary":31,"stock-historical-BBOT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBOT","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},"BridgeBio Oncology Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BridgeBio Oncology Therapeutics Inc, is a clinical-stage biotechnology company that aims to transform the lives of patients with cancers driven by RAS and PI3Ka, the two frequently mutated oncogenes. The Company operates in one operating and reportable segment within the United States, developing oncology therapies through various related development projects.","106","South San Francisco, CA",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},3.89,3.97,4.045,3.88,3.94,-0.05,-1.27,485750.740136,6701,3.9709,14.87,3.79,345434.814097255,0.9,292,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"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":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":29,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":29,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":179},1000,{"period_high":26,"period_low":27,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},336979,98397738.338411,-60.67,"2025-08-06",[180,181,191,200,211,221,230,240,249,259,268,278,287,297,307,318,329,339,349,358,368,378,389,399,408,418,428,438,447,455,463,472,481,490,498,506,517,528,535,544,553,563,572,582,593,604,613,623,632,639,646,652,659,668,676,683,692,697,703,711,719,724,728,734,740,747,755,761,769,778,786,794,802,807,812,817,822,828,834,842,849,854,861,868,874,882,888,894,902,908,914,918,923,927,931,935,940,944,950,957,963,968,974,979,983,989,993,997,1002,1008,1012,1015,1020,1023,1030,1035,1041,1047,1052,1058,1063,1067,1072,1078,1083,1088,1091,1096,1100,1105,1109,1114,1118,1123,1127,1132,1136,1141,1147,1152,1159,1163,1170,1178,1185,1193,1200,1207,1211,1218,1225,1233,1240,1246,1253,1260,1268,1274,1281,1288,1295,1302,1309,1316,1322,1329,1336,1343,1351,1359,1366,1373,1382,1390,1397,1406,1413,1420,1428,1436,1442,1447,1454,1461,1469,1476,1484,1492,1500,1507,1515,1521,1527,1533,1540,1548,1555,1561,1569,1573,1579,1585,1592,1598,1605,1611,1618,1626,1633,1638,1645,1650,1654,1661,1667,1671,1676,1680,1686,1694,1701,1708,1714,1720,1726,1734,1738,1744,1750,1756,1761,1766,1770,1777,1783,1788,1793,1800,1806,1812,1815,1819,1825,1832,1837,1843,1849,1855,1860,1865,1870,1875,1880,1885,1890,1896,1900,1906,1912,1918,1925,1931,1937,1943,1948,1954,1959,1965,1970,1975,1982,1987,1994,2000,2007,2012,2016,2022,2030,2035,2039,2043,2048,2054,2060,2065,2069,2076,2081,2085,2089,2093],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.05,4.1,3.82,-0.16,-3.9,1363713.141448,5306,3.8969,{"date":192,"open":20,"high":193,"low":194,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",4.15,3.875,0.18,4.59,736320.134908,7835,4.0326,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.83,4.02,3.8,3.92,0.11,2.89,537352.167525,6144,3.9305,{"date":212,"open":213,"high":214,"low":27,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.91,3.925,3.81,-0.14,-3.54,476625.619723,5613,3.8272,{"date":222,"open":223,"high":223,"low":16,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",4,3.95,-0.04,-1,523562.608659,7055,3.9514,{"date":231,"open":193,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",4.17,3.9,3.99,-0.17,-4.09,656661.704146,5890,3.9817,{"date":241,"open":242,"high":243,"low":183,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":238,"vwap":248},"2026-09-23",4.61,4.7,4.16,-0.5,-10.73,540245.754893,4.2304,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.63,4.81,4.6,4.66,0,509117.485304,7456,4.6996,{"date":260,"open":261,"high":261,"low":262,"close":254,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",4.84,4.594,-0.11,-2.31,468725.608367,5104,4.6669,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",4.86,4.69,4.77,-0.12,-2.45,1229848.785578,4971,4.7669,{"date":279,"open":261,"high":280,"low":261,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",5.1,4.89,0.13,2.73,417384.440793,5555,4.9429,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":273,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",4.93,4.99,4.71,4.76,-2.46,855553.529657,10311,4.8165,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":235,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",5.01,5.015,4.72,4.88,-3.37,628986.511086,7111,4.8771,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",4.91,5.18,4.85,5.05,0.1,2.02,954774.32231,10177,5.0357,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",5.53,5.616,4.9,4.95,-0.57,-10.33,1631027.004144,13106,5.0746,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",6.785,5.48,5.52,-1.235,-18.28,2790385.901198,23965,5.7026,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",8.86,6.295,6.755,-2.105,-23.76,1499708.489457,15340,7.1342,{"date":350,"open":351,"high":352,"low":353,"close":341,"change":273,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",8.88,9.05,8.775,-1.34,154113.752649,5718,8.8664,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":29,"volume":365,"transactions":366,"vwap":367},"2026-09-04",8.8,9.06,8.65,8.98,0.08,117621.262622,3516,8.9731,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":206,"volume":375,"transactions":376,"vwap":377},"2026-09-03",8.93,9.0411,8.66,8.9,0.01,139211.084336,3948,8.8561,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",8.81,9.185,8.73,8.89,0.07,0.79,238877.269519,4683,8.9053,{"date":390,"open":391,"high":373,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",8.7,8.535,8.82,0.02,0.23,146125.637631,3398,8.7777,{"date":400,"open":401,"high":402,"low":403,"close":360,"change":107,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",8.72,9.195,8.4101,0.69,476038.778059,5414,8.6558,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",9.16,8.69,8.74,-0.44,-4.79,195036.82977,5551,8.8046,{"date":419,"open":420,"high":421,"low":361,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",9.19,9.315,9.18,-0.08,-0.86,385266.259109,5649,9.1411,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":263,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",9.36,9.47,9.04,9.26,-1.17,247152.683051,4337,9.2985,{"date":439,"open":440,"high":441,"low":422,"close":442,"change":395,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",9.24,9.4725,9.37,2.52,197974.8218,3965,9.3119,{"date":448,"open":449,"high":450,"low":360,"close":451,"change":107,"percent_change":137,"volume":452,"transactions":453,"vwap":454},"2026-08-24",9.1,9.3575,9.14,338518.504396,6195,9.1259,{"date":456,"open":420,"high":457,"low":458,"close":459,"change":255,"percent_change":255,"volume":460,"transactions":461,"vwap":462},"2026-08-21",9.4351,9.03,9.08,171565.58959,3978,9.1518,{"date":464,"open":465,"high":466,"low":459,"close":459,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",9.55,9.78,-0.52,-5.42,202237.971591,4660,9.2484,{"date":473,"open":410,"high":474,"low":451,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",9.72,9.6,0.65,7.26,414020.115897,6293,9.5691,{"date":482,"open":483,"high":484,"low":393,"close":485,"change":486,"percent_change":226,"volume":487,"transactions":488,"vwap":489},"2026-08-18",9.02,9.125,8.95,-0.09,446851.055968,7736,8.9497,{"date":491,"open":373,"high":492,"low":373,"close":432,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",9.3999,-0.02,-0.22,249909.730024,4302,9.056,{"date":499,"open":500,"high":501,"low":360,"close":361,"change":235,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",9.22,9.49,-1.84,227472.809758,5265,9.095,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",9.48,9.61,9.2,9.23,-0.19,-2.02,303127.574857,3626,9.3526,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",9.07,9.46,9,9.42,0.22,2.39,148969.768627,3544,9.2723,{"date":529,"open":530,"high":531,"low":505,"close":510,"change":423,"percent_change":424,"volume":532,"transactions":533,"vwap":534},"2026-08-11",9.33,9.44,202027.482347,4440,9.2604,{"date":536,"open":537,"high":538,"low":440,"close":539,"change":21,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",9.3,9.62,9.28,-0.54,208911.810623,4277,9.3306,{"date":545,"open":546,"high":522,"low":547,"close":530,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",8.91,8.8901,0.55,6.26,219387.306527,4349,9.249,{"date":554,"open":363,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",9.31,8.75,8.78,-0.18,-2.01,186957.439143,4627,8.8624,{"date":564,"open":565,"high":483,"low":566,"close":567,"change":568,"percent_change":102,"volume":569,"transactions":570,"vwap":571},"2026-08-05",8.83,8.76,8.96,0.09,147363.200759,3760,8.9118,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",8.27,8.87,8.225,0.62,7.52,506434.201963,6170,8.5627,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",8.14,8.47,8.0001,8.25,0.16,1.98,195340.901447,5190,8.1789,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",8.5,8.59,8.01,8.09,-0.41,-4.82,359442.914074,6417,8.1205,{"date":605,"open":574,"high":606,"low":607,"close":595,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",8.645,8.1,0.265,3.22,293360.118591,5409,8.4714,{"date":614,"open":615,"high":401,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",8.64,8.095,8.235,-0.355,-4.13,386370.903456,5749,8.295,{"date":624,"open":625,"high":626,"low":627,"close":596,"change":186,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",8.77,8.85,8.46,-1.83,129178.050519,3875,8.5623,{"date":633,"open":521,"high":433,"low":401,"close":556,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",-0.07,-0.79,240884.188119,4229,8.8398,{"date":640,"open":556,"high":485,"low":641,"close":393,"change":313,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",8.41,1.15,186050.691932,4125,8.7201,{"date":647,"open":565,"high":567,"low":648,"close":401,"change":558,"percent_change":513,"volume":649,"transactions":650,"vwap":651},"2026-07-23",8.615,257694.071872,4022,8.7613,{"date":653,"open":401,"high":430,"low":654,"close":373,"change":195,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",8.71,2.06,308045.505105,4684,8.9377,{"date":660,"open":627,"high":661,"low":662,"close":401,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",9.15,8.33,0.3,3.56,429477.019074,5628,8.8696,{"date":669,"open":670,"high":596,"low":574,"close":671,"change":216,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",8.56,8.42,-1.64,203977.084274,4085,8.4098,{"date":677,"open":678,"high":679,"low":680,"close":670,"change":122,"percent_change":681,"volume":682,"transactions":9,"vwap":670},"2026-07-17",8.26,8.61,7.935,3.01,269700,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-16",8.38,8.585,8.068,8.31,-0.1,-1.19,347300,{"date":693,"open":360,"high":380,"low":694,"close":641,"change":599,"percent_change":695,"volume":696,"transactions":9,"vwap":641},"2026-07-15",8.32,-4.65,468300,{"date":698,"open":699,"high":352,"low":700,"close":393,"change":663,"percent_change":701,"volume":702,"transactions":9,"vwap":393},"2026-07-14",8.52,8.39,3.52,424400,{"date":704,"open":705,"high":706,"low":707,"close":699,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-13",8.29,8.58,8.045,0.2,2.4,495300,{"date":712,"open":713,"high":714,"low":715,"close":694,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":694},"2026-07-10",9.11,9.235,8.3,-0.77,-8.47,389500,{"date":720,"open":458,"high":721,"low":626,"close":722,"change":384,"percent_change":132,"volume":723,"transactions":9,"vwap":722},"2026-07-09",9.45,9.09,558900,{"date":725,"open":370,"high":520,"low":726,"close":483,"change":39,"percent_change":380,"volume":727,"transactions":9,"vwap":483},"2026-07-08",8.4,723500,{"date":729,"open":585,"high":730,"low":731,"close":705,"change":273,"percent_change":732,"volume":733,"transactions":9,"vwap":705},"2026-07-07",8.625,8.12,-1.43,369400,{"date":735,"open":584,"high":736,"low":737,"close":641,"change":663,"percent_change":738,"volume":739,"transactions":9,"vwap":641},"2026-07-06",8.6,8.05,3.7,263900,{"date":741,"open":742,"high":705,"low":743,"close":744,"change":745,"percent_change":17,"volume":746,"transactions":9,"vwap":744},"2026-07-02",7.85,7.72,8.11,0.31,401400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":195,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-01",7.62,8.075,7.575,7.8,2.36,479400,{"date":756,"open":757,"high":758,"low":759,"close":749,"change":225,"percent_change":467,"volume":760,"transactions":9,"vwap":749},"2026-06-30",7.67,8.013,7.51,397500,{"date":762,"open":763,"high":757,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",7.41,7.29,7.66,0.26,3.51,235800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-26",7.68,7.972,7.3,7.4,-0.29,-3.77,716000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":122,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-25",7.45,8.02,7.39,7.69,3.36,475200,{"date":787,"open":788,"high":789,"low":773,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",7.49,7.59,7.44,-0.06,-0.8,357700,{"date":795,"open":743,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",7.995,7.47,7.5,-0.37,-4.7,805700,{"date":803,"open":804,"high":737,"low":765,"close":805,"change":745,"percent_change":184,"volume":806,"transactions":9,"vwap":805},"2026-06-22",7.73,7.87,939100,{"date":808,"open":743,"high":742,"low":578,"close":809,"change":273,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",7.56,-1.56,2293200,{"date":813,"open":814,"high":607,"low":809,"close":771,"change":21,"percent_change":815,"volume":816,"transactions":9,"vwap":771},"2026-06-17",7.82,-0.65,557300,{"date":818,"open":752,"high":819,"low":820,"close":804,"change":255,"percent_change":255,"volume":821,"transactions":9,"vwap":804},"2026-06-16",7.95,7.46,551100,{"date":823,"open":752,"high":824,"low":825,"close":804,"change":493,"percent_change":826,"volume":827,"transactions":9,"vwap":804},"2026-06-15",7.96,7.555,-0.26,344700,{"date":829,"open":820,"high":830,"low":790,"close":831,"change":832,"percent_change":16,"volume":833,"transactions":9,"vwap":831},"2026-06-12",7.815,7.75,0.29,227600,{"date":835,"open":836,"high":837,"low":838,"close":820,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":820},"2026-06-11",7.12,7.55,7,0.34,4.78,285900,{"date":843,"open":844,"high":845,"low":846,"close":836,"change":216,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-10",7.23,7.595,7.07,-1.93,308100,{"date":850,"open":819,"high":851,"low":844,"close":477,"change":467,"percent_change":852,"volume":853,"transactions":9,"vwap":477},"2026-06-09",8.15,-6.68,526200,{"date":855,"open":598,"high":607,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-08",7.7,7.78,-0.03,-0.38,206700,{"date":862,"open":678,"high":678,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",7.63,7.81,-0.42,-5.1,306600,{"date":869,"open":744,"high":870,"low":707,"close":871,"change":708,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-04",8.325,8.23,2.49,93700,{"date":875,"open":876,"high":678,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",8.2,7.855,8.03,-0.24,-2.9,174700,{"date":883,"open":736,"high":556,"low":884,"close":574,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":574},"2026-06-02",8.21,-0.28,-3.27,135400,{"date":889,"open":485,"high":485,"low":890,"close":891,"change":865,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-01",8.51,8.55,-4.68,187900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":282,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-29",8.79,9.25,8.57,8.97,1.47,246400,{"date":903,"open":595,"high":904,"low":641,"close":905,"change":745,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-28",8.925,8.84,3.63,124300,{"date":909,"open":910,"high":556,"low":662,"close":911,"change":588,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-27",8.37,8.53,1.91,531800,{"date":915,"open":891,"high":654,"low":824,"close":910,"change":558,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-05-26",-2.11,416400,{"date":919,"open":483,"high":897,"low":726,"close":891,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":891},"2026-05-22",-0.56,-6.15,747200,{"date":924,"open":654,"high":433,"low":362,"close":713,"change":663,"percent_change":925,"volume":926,"transactions":9,"vwap":713},"2026-05-21",3.41,497300,{"date":928,"open":679,"high":449,"low":679,"close":380,"change":568,"percent_change":929,"volume":930,"transactions":9,"vwap":380},"2026-05-20",1.03,461400,{"date":932,"open":362,"high":626,"low":641,"close":401,"change":858,"percent_change":933,"volume":934,"transactions":9,"vwap":401},"2026-05-19",-0.34,629700,{"date":936,"open":627,"high":557,"low":937,"close":556,"change":938,"percent_change":939,"volume":723,"transactions":9,"vwap":556},"2026-05-18",8.16,0.24,2.82,{"date":941,"open":910,"high":891,"low":942,"close":890,"change":255,"percent_change":255,"volume":943,"transactions":9,"vwap":890},"2026-05-15",8.06,816000,{"date":945,"open":598,"high":946,"low":856,"close":890,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":890},"2026-05-14",8.63,0.43,5.32,343200,{"date":951,"open":952,"high":607,"low":953,"close":954,"change":21,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-13",7.99,7.6,8.08,-0.62,284700,{"date":958,"open":959,"high":584,"low":757,"close":960,"change":938,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",7.86,8.13,3.04,224500,{"date":964,"open":742,"high":688,"low":856,"close":965,"change":395,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-11",7.89,3,468100,{"date":969,"open":959,"high":952,"low":970,"close":765,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":765},"2026-05-08",7.64,-0.2,-2.54,238200,{"date":975,"open":685,"high":685,"low":953,"close":959,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":959},"2026-05-07",-0.47,-5.64,464800,{"date":980,"open":981,"high":595,"low":851,"close":662,"change":107,"percent_change":39,"volume":982,"transactions":9,"vwap":662},"2026-05-06",8.35,168300,{"date":984,"open":890,"high":985,"low":986,"close":574,"change":512,"percent_change":987,"volume":988,"transactions":9,"vwap":574},"2026-05-05",8.665,8.149,-2.25,173600,{"date":990,"open":981,"high":736,"low":876,"close":627,"change":384,"percent_change":991,"volume":992,"transactions":9,"vwap":627},"2026-05-04",0.83,239600,{"date":994,"open":671,"high":595,"low":995,"close":700,"change":493,"percent_change":879,"volume":996,"transactions":9,"vwap":700},"2026-05-01",8.19,178800,{"date":998,"open":598,"high":615,"low":999,"close":641,"change":152,"percent_change":1000,"volume":1001,"transactions":9,"vwap":641},"2026-04-30",8,4.34,357100,{"date":1003,"open":1004,"high":521,"low":737,"close":942,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":942},"2026-04-29",8.68,-0.74,-8.41,573300,{"date":1009,"open":625,"high":1010,"low":372,"close":360,"change":374,"percent_change":206,"volume":1011,"transactions":9,"vwap":360},"2026-04-28",9.325,461700,{"date":1013,"open":556,"high":500,"low":372,"close":896,"change":374,"percent_change":206,"volume":1014,"transactions":9,"vwap":896},"2026-04-27",525400,{"date":1016,"open":899,"high":1017,"low":372,"close":557,"change":512,"percent_change":1018,"volume":1019,"transactions":9,"vwap":557},"2026-04-24",9.4,-2.12,385100,{"date":1021,"open":360,"high":352,"low":736,"close":899,"change":313,"percent_change":117,"volume":1022,"transactions":9,"vwap":899},"2026-04-23",394900,{"date":1024,"open":1025,"high":465,"low":1026,"close":575,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":575},"2026-04-22",9.39,8.555,-0.59,-6.24,796200,{"date":1031,"open":721,"high":1032,"low":500,"close":520,"change":708,"percent_change":1033,"volume":1034,"transactions":9,"vwap":520},"2026-04-21",9.73,2.16,908500,{"date":1036,"open":530,"high":1037,"low":1038,"close":433,"change":486,"percent_change":1039,"volume":1040,"transactions":9,"vwap":433},"2026-04-20",9.455,9.21,-0.96,872900,{"date":1042,"open":430,"high":1043,"low":714,"close":1044,"change":282,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-17",9.648,9.35,1.41,586300,{"date":1048,"open":1049,"high":1049,"low":361,"close":500,"change":235,"percent_change":1050,"volume":1051,"transactions":9,"vwap":500},"2026-04-16",9.43,-1.81,244300,{"date":1053,"open":510,"high":1054,"low":352,"close":1025,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1025},"2026-04-15",9.515,0.21,2.29,535600,{"date":1059,"open":1060,"high":552,"low":595,"close":422,"change":395,"percent_change":1061,"volume":1062,"transactions":9,"vwap":422},"2026-04-14",8.99,2.57,584400,{"date":1064,"open":946,"high":1017,"low":595,"close":485,"change":548,"percent_change":1065,"volume":1066,"transactions":9,"vwap":485},"2026-04-13",6.55,931300,{"date":1068,"open":341,"high":519,"low":744,"close":726,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":726},"2026-04-10",-0.455,-5.14,290200,{"date":1073,"open":670,"high":432,"low":1074,"close":1075,"change":1076,"percent_change":872,"volume":1077,"transactions":9,"vwap":1075},"2026-04-09",8.43,8.855,0.215,353900,{"date":1079,"open":556,"high":1080,"low":641,"close":615,"change":938,"percent_change":1081,"volume":1082,"transactions":9,"vwap":615},"2026-04-08",8.92,2.86,421300,{"date":1084,"open":341,"high":341,"low":954,"close":726,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":726},"2026-04-07",-0.51,-5.72,380100,{"date":1089,"open":575,"high":511,"low":557,"close":546,"change":255,"percent_change":255,"volume":1090,"transactions":9,"vwap":546},"2026-04-06",519300,{"date":1092,"open":360,"high":1093,"low":360,"close":546,"change":273,"percent_change":1094,"volume":1095,"transactions":9,"vwap":546},"2026-04-02",9.092,-1.33,164900,{"date":1097,"open":370,"high":661,"low":566,"close":458,"change":364,"percent_change":1098,"volume":1099,"transactions":9,"vwap":458},"2026-04-01",0.89,325200,{"date":1101,"open":905,"high":361,"low":896,"close":485,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":485},"2026-03-31",0.27,3.11,196100,{"date":1106,"open":1080,"high":1107,"low":890,"close":1004,"change":971,"percent_change":987,"volume":1108,"transactions":9,"vwap":1004},"2026-03-30",9.12,122600,{"date":1110,"open":511,"high":430,"low":341,"close":351,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":351},"2026-03-27",-0.35,-3.79,143700,{"date":1115,"open":459,"high":1116,"low":459,"close":511,"change":493,"percent_change":494,"volume":1117,"transactions":9,"vwap":511},"2026-03-26",9.475,68900,{"date":1119,"open":341,"high":1025,"low":341,"close":897,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":897},"2026-03-25",0.53,6.08,97800,{"date":1124,"open":556,"high":485,"low":706,"close":401,"change":486,"percent_change":1125,"volume":1126,"transactions":9,"vwap":401},"2026-03-24",-1.02,125700,{"date":1128,"open":360,"high":1129,"low":736,"close":380,"change":282,"percent_change":1130,"volume":1131,"transactions":9,"vwap":380},"2026-03-23",8.94,1.5,101400,{"date":1133,"open":422,"high":510,"low":1134,"close":1004,"change":799,"percent_change":236,"volume":1135,"transactions":9,"vwap":1004},"2026-03-20",8.67,193400,{"date":1137,"open":393,"high":1138,"low":412,"close":352,"change":1139,"percent_change":912,"volume":1140,"transactions":9,"vwap":352},"2026-03-19",9.557,0.17,78900,{"date":1142,"open":1143,"high":1143,"low":905,"close":351,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":351},"2026-03-18",9.5,-0.6,-6.33,167400,{"date":1148,"open":722,"high":508,"low":521,"close":508,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":508},"2026-03-17",0.375,4.12,127700,{"date":1153,"open":897,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1139,"volume":1158,"transactions":9,"vwap":1156},"2026-03-16",9.34,8.905,9.105,0.015,114100,{"date":1160,"open":897,"high":1161,"low":360,"close":722,"change":225,"percent_change":413,"volume":1162,"transactions":9,"vwap":722},"2026-03-13",9.285,191900,{"date":1164,"open":1165,"high":1166,"low":1107,"close":1167,"change":424,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-12",9.96,10.015,9.13,-8.61,215700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":971,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-11",10.19,10.33,9.88,9.99,-1.96,114600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1172,"change":273,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1172},"2026-03-10",10.37,10.46,10.12,-1.16,153400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":263,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-09",10.48,10.78,10.14,10.31,-1.06,151300,{"date":1194,"open":1195,"high":1196,"low":1165,"close":1197,"change":1120,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-06",10.45,11.02,10.42,5.36,370300,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":885,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-05",10.17,9.67,9.89,-2.75,165300,{"date":1208,"open":1209,"high":1190,"low":475,"close":1202,"change":947,"percent_change":1210,"volume":956,"transactions":9,"vwap":1202},"2026-03-04",9.75,4.41,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":933,"percent_change":303,"volume":1217,"transactions":9,"vwap":1216},"2026-03-03",10.01,10.036,9.66,9.74,118300,{"date":1219,"open":1165,"high":1220,"low":1143,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-02",10.59,10.08,0.05,0.5,184900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":494,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-27",10.25,10.38,9.95,10.03,-2.15,167900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1227,"change":21,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1227},"2026-02-26",10.28,10.409,9.9,-0.49,440200,{"date":1241,"open":1242,"high":1243,"low":1202,"close":1244,"change":493,"percent_change":512,"volume":1245,"transactions":9,"vwap":1244},"2026-02-25",10.32,10.56,10.3,187000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1242,"change":1139,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2026-02-24",10.27,10.49,10.103,1.67,382400,{"date":1254,"open":1255,"high":1173,"low":1256,"close":1257,"change":1139,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-23",9.93,9.87,10.15,1.7,359400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":216,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-20",10,10.185,9.8,9.98,-1.38,205700,{"date":1269,"open":1270,"high":1271,"low":1265,"close":1182,"change":1027,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1182},"2026-02-19",10.71,10.98,-5.51,350700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1270,"change":1222,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1270},"2026-02-18",10.66,11.28,10.5,0.47,555000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1276,"change":1027,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1276},"2026-02-17",11.25,11.45,10.54,-5.24,218700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1283,"change":235,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-02-13",11.42,11.73,11.1,-1.49,218800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1290,"change":955,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1290},"2026-02-12",12.02,12.235,11,-5.15,323200,{"date":1303,"open":1304,"high":1305,"low":1278,"close":1306,"change":1307,"percent_change":1304,"volume":1308,"transactions":9,"vwap":1306},"2026-02-11",11.07,12.17,12.04,1.2,321000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":588,"percent_change":1130,"volume":1315,"transactions":9,"vwap":1314},"2026-02-10",10.75,11.2,10.495,10.84,335300,{"date":1317,"open":1311,"high":1318,"low":1319,"close":1320,"change":493,"percent_change":512,"volume":1321,"transactions":9,"vwap":1320},"2026-02-09",10.925,10.4,10.68,180200,{"date":1323,"open":1278,"high":1324,"low":1325,"close":1326,"change":548,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-06",11.55,10.215,10.7,5.42,520500,{"date":1330,"open":1331,"high":1332,"low":1221,"close":1257,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1257},"2026-02-05",11.67,12.01,-1.54,-13.17,470000,{"date":1337,"open":1291,"high":1338,"low":1339,"close":1340,"change":512,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-04",11.86,11.285,11.69,-1.6,222000,{"date":1344,"open":1306,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-03",12.55,11.735,11.88,-0.15,-1.25,128800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":745,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-02",11.71,12.33,11.63,12.03,2.65,154200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1028,"volume":1365,"transactions":9,"vwap":1363},"2026-01-30",12.5,12.575,11.72,-0.78,158600,{"date":1367,"open":1368,"high":1369,"low":1354,"close":1361,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1361},"2026-01-29",12.8,13.28,-0.48,-3.7,252900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-28",13.67,13.714,12.925,12.98,-0.63,-4.63,173100,{"date":1383,"open":1384,"high":1385,"low":1345,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-27",12.63,13.99,13.61,1.06,8.45,320200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1345,"change":634,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1345},"2026-01-26",12.64,12.79,12.08,-0.55,201500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-23",11.18,12.667,10.88,12.62,1.37,12.18,419300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1283,"change":216,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1283},"2026-01-22",11.43,11.58,11.24,-1.23,168800,{"date":1414,"open":1415,"high":1355,"low":1416,"close":1417,"change":634,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-21",11.51,11.245,11.39,-0.61,343900,{"date":1421,"open":1417,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-20",11.675,11.275,11.46,0.045,0.39,299900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1005,"volume":1435,"transactions":9,"vwap":1433},"2026-01-16",11.5,11.525,11.05,11.415,-0.085,197900,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1430,"change":540,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1430},"2026-01-15",12.11,11.41,-4.49,126300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1306,"change":1120,"percent_change":253,"volume":1446,"transactions":9,"vwap":1306},"2026-01-14",11.4,12.085,101200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1415,"change":1183,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1415},"2026-01-13",12.67,12.77,11.16,-9.16,710000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1449,"change":467,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1449},"2026-01-12",13.29,13.44,12,-3.94,438500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":263,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-09",13.93,14.6,13.1,13.19,-0.83,799000,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1165,"volume":1475,"transactions":9,"vwap":1473},"2026-01-08",12.2,13.5,13.3,1.205,759800,{"date":1477,"open":1415,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-07",13.98,10.725,12.095,0.505,4.36,1048500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":122,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-06",11.34,11.8,10.915,11.59,2.2,174300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1486,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1486},"2026-01-05",12.31,12.43,10.492,-0.95,-7.73,717900,{"date":1501,"open":1502,"high":1503,"low":1332,"close":1504,"change":1505,"percent_change":502,"volume":1506,"transactions":9,"vwap":1504},"2026-01-02",12.49,12.76,12.29,-0.23,198600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-31",12.32,12.61,12.52,0.15,1.21,104200,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":634,"percent_change":920,"volume":1520,"transactions":9,"vwap":1519},"2025-12-30",12.819,12.22,12.37,107000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":206,"percent_change":1098,"volume":1526,"transactions":9,"vwap":1525},"2025-12-29",12.27,12.99,12.44,146500,{"date":1528,"open":1529,"high":1530,"low":1438,"close":1354,"change":282,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1354},"2025-12-26",12.25,12.435,1.07,95300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1471,"change":1102,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1471},"2025-12-24",11.93,12.345,11.85,2.26,65700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1535,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1535},"2025-12-23",12.15,12.331,11.78,-0.25,-2.05,112800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1404,"change":933,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1404},"2025-12-22",12.53,12.811,12.06,-2.72,170500,{"date":1556,"open":1438,"high":1557,"low":1544,"close":1511,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1511},"2025-12-19",12.874,0.465,3.86,671400,{"date":1562,"open":1563,"high":1564,"low":1486,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-18",11.44,12.205,12.055,0.625,5.47,131500,{"date":1570,"open":1487,"high":1571,"low":1444,"close":1408,"change":865,"percent_change":217,"volume":1572,"transactions":9,"vwap":1408},"2025-12-17",12.035,120100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1537,"change":1348,"percent_change":1349,"volume":1578,"transactions":9,"vwap":1537},"2025-12-16",11.94,12.48,11.75,140300,{"date":1580,"open":1576,"high":1581,"low":1582,"close":1458,"change":1027,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1458},"2025-12-15",12.73,11.805,-4.69,124200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1545,"percent_change":1591,"volume":1584,"transactions":9,"vwap":1590},"2025-12-12",12.88,13.015,12.21,12.59,-1.95,{"date":1593,"open":1378,"high":1594,"low":1368,"close":1595,"change":225,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-11",13.58,12.84,-0.31,76200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1587,"change":152,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1587},"2025-12-10",12.4,13.27,12.36,2.79,148100,{"date":1606,"open":1607,"high":1608,"low":1354,"close":1550,"change":1418,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1550},"2025-12-09",13.05,13.26,-4.64,204600,{"date":1612,"open":1613,"high":26,"low":1614,"close":1615,"change":1395,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-08",13.86,12.96,13.14,-4.02,168400,{"date":1619,"open":1458,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-05",14.78,11.897,13.69,2.15,18.63,549300,{"date":1627,"open":1628,"high":1629,"low":1196,"close":1630,"change":1279,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-04",11.14,11.605,11.54,4.25,346500,{"date":1634,"open":1635,"high":1408,"low":1320,"close":1304,"change":885,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1304},"2025-12-03",11.29,-2.47,246700,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":424,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-02",12.24,11.04,11.35,-7.04,194500,{"date":1646,"open":1393,"high":1647,"low":1324,"close":1589,"change":689,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1589},"2025-12-01",13.652,-0.81,163800,{"date":1651,"open":1652,"high":1361,"low":1445,"close":1494,"change":282,"percent_change":1531,"volume":1653,"transactions":9,"vwap":1494},"2025-11-28",12.12,38000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1404,"change":558,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1404},"2025-11-26",12.54,12.68,12.09,-1.46,98900,{"date":1662,"open":1525,"high":1663,"low":1664,"close":1602,"change":384,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1602},"2025-11-25",12.89,12.295,0.57,97400,{"date":1668,"open":1602,"high":1669,"low":1471,"close":1504,"change":689,"percent_change":1648,"volume":1670,"transactions":9,"vwap":1504},"2025-11-24",12.858,98700,{"date":1672,"open":1404,"high":1581,"low":1673,"close":1674,"change":1055,"percent_change":1675,"volume":1158,"transactions":9,"vwap":1674},"2025-11-21",11.794,12.39,1.72,{"date":1677,"open":1614,"high":1678,"low":1394,"close":1404,"change":245,"percent_change":1459,"volume":1679,"transactions":9,"vwap":1404},"2025-11-20",13.04,77000,{"date":1681,"open":1375,"high":1682,"low":1683,"close":1657,"change":792,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1657},"2025-11-19",13.765,12.58,-5.93,131200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1545,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-18",13.65,13.76,12.87,13.48,-1.82,146200,{"date":1695,"open":1696,"high":1697,"low":1345,"close":1698,"change":1699,"percent_change":96,"volume":1700,"transactions":9,"vwap":1698},"2025-11-17",13.22,14.04,13.73,0.61,418000,{"date":1702,"open":1510,"high":1703,"low":1704,"close":1705,"change":159,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-14",13.68,12.45,13.12,5.98,130400,{"date":1709,"open":1657,"high":1710,"low":1332,"close":1711,"change":1545,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-13",12.86,12.38,-1.98,54300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1384,"change":273,"percent_change":1719,"volume":1713,"transactions":9,"vwap":1384},"2025-11-12",12.72,12.985,12.445,-0.94,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":107,"percent_change":1279,"volume":1725,"transactions":9,"vwap":1724},"2025-11-11",12.51,13.45,12.75,118200,{"date":1727,"open":1525,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-10",13.46,12.075,12.69,0.54,4.44,183600,{"date":1735,"open":1518,"high":1525,"low":1736,"close":1542,"change":689,"percent_change":1737,"volume":1217,"transactions":9,"vwap":1542},"2025-11-07",11.81,-0.82,{"date":1739,"open":1354,"high":1740,"low":1741,"close":1529,"change":1348,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1529},"2025-11-06",12.74,12.135,-1.21,116700,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1600,"change":663,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1600},"2025-11-05",12.05,13.18,2.48,102700,{"date":1751,"open":1356,"high":1711,"low":1752,"close":1753,"change":512,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-04",11.9,12.1,-1.55,154600,{"date":1757,"open":1758,"high":1519,"low":1347,"close":1504,"change":152,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1504},"2025-11-03",11.96,2.93,160100,{"date":1762,"open":1746,"high":1763,"low":1764,"close":1575,"change":791,"percent_change":245,"volume":1765,"transactions":9,"vwap":1575},"2025-10-31",12.35,11.795,66700,{"date":1767,"open":1563,"high":1652,"low":1486,"close":1458,"change":947,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1458},"2025-10-30",3.72,264300,{"date":1771,"open":1772,"high":1544,"low":1773,"close":1774,"change":142,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-29",11.17,11.03,11.57,2.84,106300,{"date":1778,"open":1779,"high":1630,"low":1780,"close":1283,"change":791,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1283},"2025-10-28",11.31,10.82,-0.53,158400,{"date":1784,"open":1785,"high":1417,"low":1785,"close":1779,"change":152,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1779},"2025-10-27",11.06,3.19,66200,{"date":1789,"open":1790,"high":1284,"low":1326,"close":1791,"change":568,"percent_change":991,"volume":1792,"transactions":9,"vwap":1791},"2025-10-24",10.95,10.96,107300,{"date":1794,"open":1795,"high":1796,"low":1197,"close":1797,"change":745,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-23",10.61,10.99,10.87,2.94,72800,{"date":1801,"open":1780,"high":1292,"low":1802,"close":1243,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1243},"2025-10-22",10.26,-0.46,-4.17,372600,{"date":1807,"open":1808,"high":1774,"low":1809,"close":1196,"change":1505,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1196},"2025-10-21",11.15,10.85,-2.04,204500,{"date":1813,"open":1451,"high":1445,"low":1808,"close":1283,"change":313,"percent_change":29,"volume":1814,"transactions":9,"vwap":1283},"2025-10-20",74200,{"date":1816,"open":1277,"high":1424,"low":1292,"close":1808,"change":1545,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-10-17",-2.19,117600,{"date":1820,"open":1332,"high":1821,"low":1822,"close":1444,"change":1395,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1444},"2025-10-16",12.26,11.3,-4.6,157800,{"date":1826,"open":1827,"high":1758,"low":1828,"close":1829,"change":1830,"percent_change":565,"volume":1831,"transactions":9,"vwap":1829},"2025-10-15",11.01,11.0050001,11.95,0.97,163600,{"date":1833,"open":1284,"high":1582,"low":1834,"close":1271,"change":1370,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1271},"2025-10-14",10.735,-4.19,473300,{"date":1838,"open":1839,"high":1839,"low":1299,"close":1424,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1424},"2025-10-13",12.16,-0.36,-3.05,412000,{"date":1844,"open":1525,"high":1525,"low":1845,"close":1846,"change":1395,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-10",11.33,11.82,-4.45,206000,{"date":1850,"open":1535,"high":1740,"low":1851,"close":1519,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1519},"2025-10-09",11.815,0.345,2.87,299400,{"date":1856,"open":1354,"high":1747,"low":1758,"close":1857,"change":1858,"percent_change":1859,"volume":1760,"transactions":9,"vwap":1857},"2025-10-08",12.025,-0.185,-1.52,{"date":1861,"open":1581,"high":1740,"low":1552,"close":1589,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1589},"2025-10-07",-0.32,-2.55,151000,{"date":1866,"open":1511,"high":1368,"low":1867,"close":1550,"change":1139,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1550},"2025-10-06",11.995,1.38,181500,{"date":1871,"open":1392,"high":1872,"low":1658,"close":1602,"change":423,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1602},"2025-10-03",13.045,-0.64,115800,{"date":1876,"open":1404,"high":1877,"low":1577,"close":1525,"change":1878,"percent_change":925,"volume":1879,"transactions":9,"vwap":1525},"2025-10-02",12.877,0.41,138300,{"date":1881,"open":1408,"high":1753,"low":1882,"close":1356,"change":1883,"percent_change":16,"volume":1884,"transactions":9,"vwap":1356},"2025-10-01",10.93,0.45,130700,{"date":1886,"open":1887,"high":1577,"low":1312,"close":1409,"change":206,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1409},"2025-09-30",11.37,0.96,217100,{"date":1891,"open":1892,"high":1892,"low":1809,"close":1893,"change":1505,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-29",11.7,11.47,-1.97,466700,{"date":1897,"open":1363,"high":1575,"low":1898,"close":1892,"change":273,"percent_change":1125,"volume":1899,"transactions":9,"vwap":1892},"2025-09-26",11.365,122300,{"date":1901,"open":1277,"high":1752,"low":1902,"close":1846,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1846},"2025-09-25",11.12,0.44,3.87,275000,{"date":1907,"open":1902,"high":1908,"low":1902,"close":1909,"change":1910,"percent_change":1307,"volume":1911,"transactions":9,"vwap":1909},"2025-09-24",11.79,11.38,0.135,128900,{"date":1913,"open":1829,"high":1914,"low":1292,"close":1416,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1416},"2025-09-23",11.97,-0.845,-6.99,224200,{"date":1919,"open":1920,"high":1471,"low":1921,"close":1658,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1658},"2025-09-22",10.94,10.9,0.67,5.87,216400,{"date":1926,"open":1927,"high":1821,"low":1326,"close":1290,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1290},"2025-09-19",10.73,0.6,5.55,3226200,{"date":1932,"open":1326,"high":1536,"low":1933,"close":1780,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1780},"2025-09-18",10.665,0.03,0.28,331300,{"date":1938,"open":1244,"high":1324,"low":1939,"close":1940,"change":1941,"percent_change":597,"volume":1942,"transactions":9,"vwap":1940},"2025-09-17",10.145,10.79,0.8,379300,{"date":1944,"open":509,"high":1945,"low":509,"close":1175,"change":766,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1175},"2025-09-16",10.415,2.67,279900,{"date":1949,"open":1320,"high":1950,"low":1143,"close":1032,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1032},"2025-09-15",11.237,-0.66,-6.35,182700,{"date":1955,"open":1956,"high":1635,"low":1956,"close":1957,"change":523,"percent_change":1033,"volume":1958,"transactions":9,"vwap":1957},"2025-09-12",10.05,10.39,194400,{"date":1960,"open":1229,"high":1961,"low":1962,"close":1202,"change":1963,"percent_change":61,"volume":1964,"transactions":9,"vwap":1202},"2025-09-11",10.6,9.94,0.12,213600,{"date":1966,"open":1967,"high":1968,"low":1962,"close":1956,"change":558,"percent_change":1969,"volume":988,"transactions":9,"vwap":1956},"2025-09-10",10.23,10.57,-1.76,{"date":1971,"open":1972,"high":1422,"low":1213,"close":1967,"change":1364,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-09-09",10.8,-7.08,214600,{"date":1976,"open":1202,"high":1977,"low":1978,"close":1827,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1827},"2025-09-08",12.486,9.83,1.11,11.21,795600,{"date":1983,"open":1984,"high":1213,"low":431,"close":1237,"change":558,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1237},"2025-09-05",9.91,-1.79,132300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1221,"change":938,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1221},"2025-09-04",10.1,10.51,9.7,2.44,298300,{"date":1995,"open":475,"high":1175,"low":1996,"close":1997,"change":766,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-03",9.425,9.84,2.71,77100,{"date":2001,"open":483,"high":2002,"low":896,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-02",9.79,9.58,0.64,7.16,220300,{"date":2008,"open":2009,"high":1229,"low":360,"close":1129,"change":1085,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1129},"2025-08-29",9.65,-5.4,244900,{"date":2013,"open":1032,"high":1032,"low":500,"close":721,"change":1512,"percent_change":2014,"volume":2015,"transactions":9,"vwap":721},"2025-08-28",1.61,107600,{"date":2017,"open":2018,"high":1256,"low":521,"close":537,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":537},"2025-08-27",9.499,-0.285,-2.97,145800,{"date":2023,"open":2024,"high":2025,"low":458,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-26",9.71,9.775,9.585,-0.125,-1.29,286100,{"date":2031,"open":361,"high":2032,"low":521,"close":2024,"change":2033,"percent_change":1997,"volume":2034,"transactions":9,"vwap":2024},"2025-08-25",10.13,0.87,336600,{"date":2036,"open":1991,"high":1204,"low":391,"close":905,"change":1737,"percent_change":2037,"volume":2038,"transactions":9,"vwap":905},"2025-08-22",-8.49,169100,{"date":2040,"open":1215,"high":2041,"low":2003,"close":1215,"change":1934,"percent_change":745,"volume":2042,"transactions":9,"vwap":1215},"2025-08-21",10.24,28900,{"date":2044,"open":1180,"high":1180,"low":1017,"close":2045,"change":324,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-20",9.63,-5.59,212900,{"date":2049,"open":2050,"high":1361,"low":1143,"close":2051,"change":2052,"percent_change":2053,"volume":1491,"transactions":9,"vwap":2051},"2025-08-19",11.98,10.2,-1.88,-15.56,{"date":2055,"open":1972,"high":2056,"low":1276,"close":1394,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1394},"2025-08-18",12.222,1.43,13.43,142100,{"date":2061,"open":1213,"high":1972,"low":1991,"close":2062,"change":137,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-15",10.65,6.61,81800,{"date":2066,"open":2009,"high":1227,"low":1143,"close":1175,"change":708,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1175},"2025-08-14",2.04,80000,{"date":2070,"open":501,"high":2071,"low":2072,"close":2002,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2002},"2025-08-13",10.35,8.731,0.14,1.45,501600,{"date":2077,"open":2051,"high":2078,"low":897,"close":2009,"change":1545,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2009},"2025-08-12",10.512,-2.53,180800,{"date":2082,"open":2083,"high":2083,"low":475,"close":1237,"change":186,"percent_change":2084,"volume":1911,"transactions":9,"vwap":1237},"2025-08-11",10.09,-1.59,{"date":2086,"open":1262,"high":1172,"low":537,"close":2087,"change":107,"percent_change":1928,"volume":2088,"transactions":9,"vwap":2087},"2025-08-08",10.06,55100,{"date":2090,"open":530,"high":2091,"low":537,"close":1262,"change":206,"percent_change":1979,"volume":2092,"transactions":9,"vwap":1262},"2025-08-07",10.07,71300,{"date":178,"open":2094,"high":2095,"low":626,"close":1204,"change":2096,"percent_change":280,"volume":1520,"transactions":9,"vwap":1204},9.41,10.69,0.48]