[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDLX":3,"homepage-market-summary":30,"stock-historical-CDLX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDLX","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},"Cardlytics, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Cardlytics Inc is a commerce media platform that is designed to make commerce smarter and rewarding for everyone. At the core of its commerce media platform is the financial media network that it runs within its partners' digital channels, which includes online and mobile applications (the Cardlytics platform). Additionally, it operates an identity resolution platform that utilizes point-of-sale (POS) data, including product-level purchase data, to enable marketers to perform analytics and targeted loyalty marketing and also measure the impact of their marketing (the Bridg platform). It operates in three segments: the Cardlytics platform in the U.S.; the Cardlytics platform in the U.K.; and the Bridg platform. The majority of the revenue is derived from the Cardlytics platform.","224","Atlanta, GA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.53,2.63,2.76,2.47,2.64,-0.11,-4.17,75645.27895,749,2.5517,26.7,91162.97141604383,0.2,2173,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},32.8,169057,61705745.825427,-83.57,"2025-04-22",[182,183,192,202,212,223,234,245,253,264,275,284,294,304,314,323,334,342,351,361,370,378,384,392,400,407,415,423,429,437,445,453,461,470,477,485,493,501,508,515,523,532,540,549,556,564,571,578,585,592,600,609,615,625,633,638,645,651,655,661,667,671,677,683,689,695,703,712,719,727,735,742,750,757,765,773,778,785,791,796,801,808,816,824,833,839,846,854,861,867,874,882,888,896,902,910,916,923,929,934,939,945,951,960,967,975,983,992,1000,1004,1011,1018,1025,1034,1041,1049,1057,1065,1072,1078,1084,1091,1099,1106,1113,1121,1129,1135,1141,1149,1155,1161,1166,1170,1176,1183,1190,1198,1204,1210,1217,1221,1230,1234,1239,1245,1251,1259,1266,1272,1278,1285,1289,1294,1301,1307,1314,1322,1326,1334,1339,1344,1350,1355,1359,1365,1371,1378,1384,1390,1395,1398,1405,1412,1418,1424,1429,1432,1435,1441,1447,1455,1459,1465,1474,1482,1487,1491,1496,1501,1504,1509,1514,1520,1525,1530,1533,1538,1541,1548,1553,1557,1562,1567,1570,1574,1578,1583,1587,1592,1596,1600,1605,1609,1612,1617,1622,1627,1630,1634,1642,1646,1652,1658,1664,1670,1673,1679,1687,1695,1703,1708,1712,1718,1724,1731,1737,1742,1746,1752,1756,1760,1768,1772,1778,1783,1789,1795,1803,1811,1819,1826,1831,1838,1845,1851,1858,1866,1872,1878,1884,1891,1899,1904,1911,1915,1919,1924,1930,1934,1938,1941,1947,1952,1955,1959,1964,1967,1971,1974,1977,1981,1985,1989,1994,1998,2002,2007,2012,2016,2021,2026,2030,2035,2038,2043,2049,2054,2060,2067,2074,2081,2089,2097,2101,2106,2112,2119,2123,2129,2134,2137,2141,2144,2149,2154,2159,2164,2170,2176,2181,2186,2191,2194,2197,2202,2206,2210,2215,2219,2223,2226,2230,2235,2238,2243,2248,2253,2256,2262,2265,2269,2272,2276,2280,2284,2288,2293,2298,2303,2307,2312,2317,2321,2326,2330,2334,2338,2344,2347,2352,2356,2361,2365,2370],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.94,2.62,-0.3,-10.2,64782.953436,708,2.7504,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.02,3.08,2.93,-0.08,-2.65,25462.575086,327,3.0006,{"date":203,"open":204,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.17,3.19,3,-0.12,-3.82,41703.9377,395,3.0712,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.28,3.29,3.11,3.14,-0.16,-4.85,26044.121317,544,3.1925,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",3.4,3.515,3.2101,3.3,-0.15,-4.35,37718.250093,798,3.3545,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",3.44,3.54,3.395,3.45,0.01,0.29,25970.354756,732,3.4597,{"date":246,"open":237,"high":247,"low":236,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",3.5799,-0.14,-3.91,25101.402608,508,3.4953,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",3.66,3.7138,3.57,3.58,-0.1,-2.72,23272.783593,350,3.6307,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",3.81,3.82,3.65,3.68,-0.07,-1.87,38905.718615,426,3.7364,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":248,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",3.88,3.93,3.75,-3.6,21218.526321,443,3.8127,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":221,"vwap":293},"2026-09-17",3.98,4.005,3.8605,3.89,-0.03,-0.77,21708.650512,3.9385,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":229,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",4.11,4.13,3.8759,3.92,-3.69,28429.613218,490,3.9766,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":159,"volume":311,"transactions":312,"vwap":313},"2026-09-15",4.02,4.19,3.896738,4.07,0.03,17614.451969,388,4.0547,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":21,"percent_change":198,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.05,4.325,3.9465,4.04,89634.231209,678,4.1932,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.135,4.28,4.1,4.15,0.02,0.48,45076.93393,941,4.2087,{"date":335,"open":336,"high":326,"low":337,"close":297,"change":248,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",4.17,4.0803,-3.28,55323.434494,1120,4.1841,{"date":343,"open":344,"high":326,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",3.72,4.27,0.53,14.17,118329.0615,930,4.1193,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":312,"vwap":360},"2026-09-08",3.63,3.8,3.5524,3.74,0.12,3.31,29607.717716,3.6964,{"date":362,"open":363,"high":364,"low":363,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",3.62,3.69,-0.02,-0.55,7307.724112,143,3.6492,{"date":371,"open":356,"high":372,"low":353,"close":373,"change":197,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.84,3.64,-2.15,17221.945392,215,3.6682,{"date":379,"open":269,"high":372,"low":373,"close":344,"change":380,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0,26771.486214,546,3.7523,{"date":385,"open":386,"high":386,"low":269,"close":344,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",4.03,-0.31,-7.69,41502.858432,688,3.8458,{"date":393,"open":394,"high":395,"low":396,"close":386,"change":240,"percent_change":122,"volume":397,"transactions":398,"vwap":399},"2026-08-31",4.01,4.12,3.86,63575.54961,451,4.0198,{"date":401,"open":402,"high":403,"low":394,"close":306,"change":240,"percent_change":122,"volume":404,"transactions":405,"vwap":406},"2026-08-28",4.075,4.1373,6745.888173,419,4.0464,{"date":408,"open":409,"high":410,"low":394,"close":394,"change":207,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",4.14,4.24,-2.91,9019.786042,286,4.0826,{"date":416,"open":417,"high":418,"low":402,"close":297,"change":229,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",4.21,4.25,-3.5,25336.71441,540,4.1791,{"date":424,"open":326,"high":425,"low":309,"close":326,"change":380,"percent_change":380,"volume":426,"transactions":427,"vwap":428},"2026-08-25",4.4299,26725.102416,740,4.3482,{"date":430,"open":431,"high":432,"low":336,"close":326,"change":365,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",4.2369,4.33,-0.47,38547.656176,733,4.2681,{"date":438,"open":439,"high":440,"low":441,"close":439,"change":380,"percent_change":380,"volume":442,"transactions":443,"vwap":444},"2026-08-21",4.3,4.4,4.257,9939.098387,381,4.3224,{"date":446,"open":432,"high":447,"low":448,"close":439,"change":449,"percent_change":450,"volume":451,"transactions":251,"vwap":452},"2026-08-20",4.3964,4.165,0.04,0.94,46779.420118,4.3127,{"date":454,"open":327,"high":455,"low":327,"close":456,"change":457,"percent_change":225,"volume":458,"transactions":459,"vwap":460},"2026-08-19",4.9076,4.26,0.14,107596.983998,1359,4.4983,{"date":462,"open":306,"high":463,"low":464,"close":395,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",4.18,3.995,0.07,1.73,53335.00139,713,4.0644,{"date":471,"open":327,"high":418,"low":372,"close":316,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",-0.18,-4.26,79762.343083,1066,4.0075,{"date":478,"open":479,"high":345,"low":306,"close":480,"change":290,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",4.22,4.23,-0.7,21612.815633,755,4.1981,{"date":486,"open":487,"high":488,"low":409,"close":456,"change":107,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",4.2,4.36,1.43,38982.947421,626,4.2626,{"date":494,"open":396,"high":345,"low":495,"close":487,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",3.7573,0.39,10.24,50807.959423,818,4.0673,{"date":502,"open":503,"high":396,"low":268,"close":266,"change":240,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",3.76,0.26,15311.086343,326,3.7622,{"date":509,"open":258,"high":510,"low":258,"close":354,"change":511,"percent_change":296,"volume":512,"transactions":513,"vwap":514},"2026-08-10",3.9197,0.15,18001.547237,355,3.717,{"date":516,"open":517,"high":518,"low":517,"close":268,"change":519,"percent_change":364,"volume":520,"transactions":521,"vwap":522},"2026-08-07",3.49,3.71,0.13,32461.398508,418,3.6109,{"date":524,"open":525,"high":432,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",3.99,3.52,-0.57,-13.94,132656.049537,1328,3.8441,{"date":533,"open":534,"high":463,"low":299,"close":535,"change":465,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",3.94,4.09,1.74,73937.776232,767,4.0843,{"date":541,"open":542,"high":307,"low":543,"close":306,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",4,3.9,-0.05,-1.23,72720.962176,579,4.031,{"date":550,"open":267,"high":463,"low":267,"close":309,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",0.33,8.82,32959.193101,1135,4.0255,{"date":557,"open":354,"high":278,"low":558,"close":356,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",3.685,-0.06,-1.58,16467.169186,237,3.751,{"date":565,"open":266,"high":289,"low":566,"close":354,"change":365,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",3.7204,-0.52,5658.969182,180,3.8082,{"date":572,"open":573,"high":525,"low":574,"close":267,"change":365,"percent_change":567,"volume":575,"transactions":576,"vwap":577},"2026-07-29",3.77,3.7499,21861.394708,476,3.8467,{"date":579,"open":518,"high":542,"low":364,"close":372,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",0.1,2.67,41070.688758,761,3.8677,{"date":586,"open":363,"high":587,"low":588,"close":356,"change":357,"percent_change":358,"volume":589,"transactions":590,"vwap":591},"2026-07-27",3.7995,3.5,45692.392851,689,3.6579,{"date":593,"open":396,"high":594,"low":363,"close":363,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-24",3.9499,-0.23,-5.97,76118.126224,780,3.7237,{"date":601,"open":394,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",4.2199,3.85,-0.25,-6.1,41805.610004,405,4.0305,{"date":610,"open":287,"high":328,"low":611,"close":327,"change":457,"percent_change":237,"volume":612,"transactions":613,"vwap":614},"2026-07-22",3.9001,27190.345664,634,4.0078,{"date":616,"open":617,"high":336,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",3.91,3.78,3.96,0.05,1.28,50461.440927,1128,3.9813,{"date":626,"open":409,"high":409,"low":627,"close":617,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",3.895,-0.27,-6.46,102660.397336,1130,3.9998,{"date":634,"open":327,"high":635,"low":278,"close":463,"change":620,"percent_change":636,"volume":637,"transactions":9,"vwap":463},"2026-07-17",4.225,1.21,36400,{"date":639,"open":439,"high":640,"low":641,"close":297,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":297},"2026-07-16",4.338,4.065,-0.17,-3.95,22600,{"date":646,"open":456,"high":647,"low":417,"close":439,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":439},"2026-07-15",4.52,0.08,1.9,27400,{"date":652,"open":336,"high":326,"low":619,"close":479,"change":620,"percent_change":653,"volume":654,"transactions":9,"vwap":479},"2026-07-14",1.2,61000,{"date":656,"open":657,"high":657,"low":658,"close":336,"change":229,"percent_change":659,"volume":660,"transactions":9,"vwap":336},"2026-07-13",4.34,4.043,-3.47,38400,{"date":662,"open":663,"high":657,"low":663,"close":664,"change":665,"percent_change":603,"volume":666,"transactions":9,"vwap":664},"2026-07-10",4.16,4.32,0.16,50900,{"date":668,"open":394,"high":669,"low":394,"close":663,"change":511,"percent_change":356,"volume":670,"transactions":9,"vwap":663},"2026-07-09",4.31,55000,{"date":672,"open":417,"high":673,"low":674,"close":394,"change":604,"percent_change":675,"volume":676,"transactions":9,"vwap":394},"2026-07-08",4.265,3.95,-5.87,127700,{"date":678,"open":669,"high":679,"low":680,"close":456,"change":21,"percent_change":681,"volume":682,"transactions":9,"vwap":456},"2026-07-07",4.438,4.06,-2.52,81600,{"date":684,"open":488,"high":685,"low":418,"close":686,"change":259,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-06",4.548,4.37,-2.24,58900,{"date":690,"open":691,"high":692,"low":456,"close":691,"change":310,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-02",4.47,4.57,0.68,62100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":544,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-01",4.46,4.83,4.319,4.44,-1.11,75100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",4.82,4.91,4.48,4.49,-0.38,-7.8,63300,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":665,"percent_change":225,"volume":718,"transactions":9,"vwap":717},"2026-06-29",4.77,4.98,4.72,4.87,58800,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",4.954,5.09,4.71,-0.26,-5.23,98200,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-25",5.36,4.96,4.97,-0.39,-7.28,51600,{"date":736,"open":737,"high":738,"low":739,"close":729,"change":329,"percent_change":740,"volume":741,"transactions":9,"vwap":729},"2026-06-24",5.3,5.46,5.21,0.37,41100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":357,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-23",5.1,5.44,5.06,5.34,2.3,59400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":329,"percent_change":147,"volume":756,"transactions":9,"vwap":755},"2026-06-22",5.12,5.24,4.75,5.22,112900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":417,"volume":764,"transactions":9,"vwap":762},"2026-06-18",5,5.23,4.901,5.2,0.21,42700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":604,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-17",5.27,5.48,4.939,4.99,-4.77,41300,{"date":774,"open":747,"high":775,"low":776,"close":753,"change":207,"percent_change":687,"volume":777,"transactions":9,"vwap":753},"2026-06-16",5.41,5.08,43200,{"date":779,"open":780,"high":781,"low":782,"close":729,"change":544,"percent_change":783,"volume":784,"transactions":9,"vwap":729},"2026-06-15",5.45,5.7,5.31,-0.92,71000,{"date":786,"open":752,"high":787,"low":788,"close":775,"change":241,"percent_change":789,"volume":790,"transactions":9,"vwap":775},"2026-06-12",5.688,5.03,5.66,122300,{"date":792,"open":714,"high":752,"low":793,"close":752,"change":241,"percent_change":794,"volume":795,"transactions":9,"vwap":752},"2026-06-11",4.63,6,82800,{"date":797,"open":793,"high":770,"low":798,"close":698,"change":465,"percent_change":799,"volume":800,"transactions":9,"vwap":698},"2026-06-10",4.591,1.47,108500,{"date":802,"open":762,"high":762,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-09",4.5,4.76,-0.44,-8.46,200000,{"date":809,"open":810,"high":811,"low":812,"close":762,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":762},"2026-06-08",5.39,6.4,4.7,-0.78,-13.04,429200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":207,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-05",6.12,6.2,5.5,5.98,-1.97,142010,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-04",6.3,6.65,5.95,6.1,-0.4,-6.15,54870,{"date":834,"open":835,"high":836,"low":837,"close":835,"change":365,"percent_change":387,"volume":838,"transactions":9,"vwap":835},"2026-06-03",6.5,6.58,6.27,44470,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":604,"percent_change":300,"volume":845,"transactions":9,"vwap":844},"2026-06-02",6.6,6.83,6.33,6.52,55580,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":329,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-01",6.74,6.93,6.63,6.77,0.3,34330,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":709,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-29",7.01,7.16,6.75,-5.33,53780,{"date":862,"open":856,"high":863,"low":864,"close":865,"change":112,"percent_change":248,"volume":866,"transactions":9,"vwap":865},"2026-05-28",7.5,6.9,7.13,58270,{"date":868,"open":869,"high":863,"low":870,"close":871,"change":270,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-27",7.2,7.06,7.14,-0.97,32180,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":319,"volume":881,"transactions":9,"vwap":879},"2026-05-26",7.27,7.4,6.95,7.21,0.28,31200,{"date":883,"open":884,"high":863,"low":864,"close":849,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":849},"2026-05-22",7.48,-0.36,-4.94,23450,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":449,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-21",7.34,7.62,6.79,7.29,0.55,49190,{"date":897,"open":843,"high":863,"low":843,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-20",7.25,1.29,21.64,176780,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":259,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-19",6.01,6.44,5.82,5.96,-1.65,90770,{"date":911,"open":811,"high":835,"low":912,"close":913,"change":724,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-18",6.04,6.06,-4.11,56920,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":229,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-15",6.7,6.21,6.32,-2.32,64450,{"date":924,"open":918,"high":864,"low":925,"close":926,"change":472,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-14",6.42,6.47,-2.71,47810,{"date":930,"open":841,"high":931,"low":811,"close":827,"change":259,"percent_change":932,"volume":933,"transactions":9,"vwap":827},"2026-05-13",7.09,-1.48,75490,{"date":935,"open":936,"high":864,"low":904,"close":858,"change":937,"percent_change":364,"volume":938,"transactions":9,"vwap":858},"2026-05-12",6.51,0.24,136030,{"date":940,"open":794,"high":858,"low":941,"close":936,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":936},"2026-05-11",5.9,0.11,1.72,125920,{"date":946,"open":947,"high":947,"low":781,"close":811,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":811},"2026-05-08",8.84,-1.42,-18.16,392300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-07",7.81,8.17,7.7,7.82,-0.13,-1.64,77780,{"date":961,"open":962,"high":963,"low":863,"close":964,"change":805,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-06",8,8.2,7.95,-5.24,110190,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-05",8.75,8.98,8.39,-0.41,-4.66,59900,{"date":976,"open":977,"high":978,"low":979,"close":977,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":977},"2026-05-04",8.8,9.19,8.77,-0.35,-3.83,52540,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-01",9.01,9.21,8.9,9.15,0.18,2.01,50170,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":290,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-30",9,9.18,8.71,8.97,-0.33,54210,{"date":1001,"open":978,"high":978,"low":1002,"close":994,"change":544,"percent_change":366,"volume":1003,"transactions":9,"vwap":994},"2026-04-29",8.72,50920,{"date":1005,"open":1006,"high":1007,"low":947,"close":1008,"change":449,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-28",9.12,9.24,9.05,0.44,39360,{"date":1012,"open":1013,"high":1013,"low":1014,"close":985,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":985},"2026-04-27",9.48,8.93,-0.29,-3.12,69100,{"date":1019,"open":1020,"high":1021,"low":995,"close":1022,"change":830,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-24",9.75,9.85,9.3,-4.12,63630,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",9.95,10.4,9.61,9.7,-0.2,-2.02,146710,{"date":1035,"open":1036,"high":1027,"low":1037,"close":1038,"change":989,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-22",9.8,9.51,9.9,1.85,56350,{"date":1042,"open":1043,"high":1044,"low":1037,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-21",10,10.35,9.72,-0.48,-4.71,84020,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":580,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-20",9.99,10.48,9.82,10.2,0.99,105820,{"date":1058,"open":1059,"high":1028,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-17",9.78,9.71,10.1,0.58,6.09,138520,{"date":1066,"open":1038,"high":1061,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-16",9.31,9.52,-0.58,-5.74,82990,{"date":1073,"open":1074,"high":1054,"low":1075,"close":1061,"change":1009,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1061},"2026-04-15",9.5,9.45,4.55,110670,{"date":1079,"open":1061,"high":1080,"low":1037,"close":1081,"change":248,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-14",10.46,9.66,-1.43,128750,{"date":1085,"open":1086,"high":1087,"low":977,"close":1036,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1036},"2026-04-13",9.04,10.05,0.84,9.37,105750,{"date":1092,"open":1030,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-10",9.74,8.78,8.96,-0.73,-7.53,192500,{"date":1100,"open":1101,"high":1101,"low":1029,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-09",10.6,9.69,-0.81,-7.71,248990,{"date":1107,"open":1108,"high":1108,"low":1028,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-08",11.75,10.5,-1,-8.7,301310,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":187,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-07",11.9,12.4,11.3,11.5,-2.54,354220,{"date":1122,"open":1123,"high":1124,"low":1117,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-06",11.6,12.35,11.8,0.5,4.42,255060,{"date":1130,"open":1038,"high":1131,"low":1030,"close":1117,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1117},"2026-04-02",11.4,1.3,13,214220,{"date":1136,"open":1101,"high":1101,"low":1137,"close":1043,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1043},"2026-04-01",9.63,-0.5,-4.76,151040,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1109,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1109},"2026-03-31",9.4,10.8,9.35,1.51,16.8,190310,{"date":1150,"open":1151,"high":1151,"low":969,"close":1152,"change":998,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-30",9.77,8.99,-3.54,116180,{"date":1156,"open":1109,"high":1101,"low":1157,"close":1158,"change":813,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-27",9.2,9.32,-7.72,170210,{"date":1162,"open":1163,"high":1117,"low":1038,"close":1061,"change":1138,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1061},"2026-03-26",11.2,-4.72,220860,{"date":1167,"open":1061,"high":1125,"low":1036,"close":1101,"change":636,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1101},"2026-03-25",12.89,495250,{"date":1171,"open":1045,"high":1061,"low":1006,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-24",9.39,0.27,2.96,143490,{"date":1177,"open":1178,"high":1179,"low":969,"close":1006,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1006},"2026-03-23",9.68,10.7,0.87,10.55,474670,{"date":1184,"open":1185,"high":977,"low":1186,"close":1187,"change":137,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",7.8,7.36,8.25,8.7,150700,{"date":1191,"open":857,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-19",7.89,7.05,7.59,0.34,4.69,73630,{"date":1199,"open":1200,"high":863,"low":1201,"close":898,"change":544,"percent_change":1202,"volume":1203,"transactions":9,"vwap":898},"2026-03-18",7.32,7.1,-0.68,173530,{"date":1205,"open":1206,"high":1207,"low":869,"close":1206,"change":551,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-17",7.3,8.03,4.73,62670,{"date":1211,"open":1212,"high":890,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-16",6.76,6.97,0.22,3.26,49940,{"date":1218,"open":1193,"high":931,"low":1219,"close":858,"change":107,"percent_change":67,"volume":1220,"transactions":9,"vwap":858},"2026-03-13",6.66,72290,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-12",7.04,7.45,6.68,6.69,-0.34,-4.84,78770,{"date":1231,"open":869,"high":877,"low":1219,"close":1232,"change":112,"percent_change":248,"volume":1233,"transactions":9,"vwap":1232},"2026-03-11",7.03,74120,{"date":1235,"open":863,"high":863,"low":1236,"close":1223,"change":1227,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-03-10",6.64,-4.61,92120,{"date":1240,"open":1185,"high":1185,"low":1223,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-09",7.38,-0.42,-5.38,110230,{"date":1246,"open":1247,"high":1248,"low":955,"close":1185,"change":885,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1185},"2026-03-06",7.86,8.11,-4.41,76420,{"date":1252,"open":1253,"high":1188,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-05",8.38,7.94,8.16,-0.84,-9.33,108410,{"date":1260,"open":1261,"high":1006,"low":1262,"close":994,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":994},"2026-03-04",8.5,8.09,0.71,8.56,72380,{"date":1267,"open":963,"high":1268,"low":1269,"close":1270,"change":240,"percent_change":357,"volume":1271,"transactions":9,"vwap":1270},"2026-03-03",8.46,7.51,8.29,118120,{"date":1273,"open":1274,"high":1275,"low":963,"close":1276,"change":885,"percent_change":22,"volume":1277,"transactions":9,"vwap":1276},"2026-03-02",8.6,8.68,8.28,65870,{"date":1279,"open":1274,"high":1280,"low":1281,"close":1282,"change":642,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",9.1,8.4,8.64,-1.93,66890,{"date":1286,"open":1008,"high":986,"low":1261,"close":1287,"change":112,"percent_change":21,"volume":1288,"transactions":9,"vwap":1287},"2026-02-26",8.81,44280,{"date":1290,"open":977,"high":1291,"low":1188,"close":552,"change":457,"percent_change":1292,"volume":1293,"transactions":9,"vwap":552},"2026-02-25",9.44,1.61,66330,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1275,"change":519,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1275},"2026-02-24",8.55,9.34,8.53,1.52,93530,{"date":1302,"open":1280,"high":1280,"low":1303,"close":1296,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1296},"2026-02-23",8.36,-0.53,-5.84,61900,{"date":1308,"open":1309,"high":1109,"low":1310,"close":1311,"change":1214,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-20",9.03,8.73,9.08,2.48,125640,{"date":1315,"open":1316,"high":1317,"low":1188,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-19",9.14,9.25,8.86,-0.45,-4.83,40480,{"date":1323,"open":995,"high":1102,"low":994,"close":1067,"change":28,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1067},"2026-02-18",2.2,29890,{"date":1327,"open":1143,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-17",9.86,8.3,9.11,-0.22,-2.36,66080,{"date":1335,"open":1043,"high":1054,"low":1311,"close":1336,"change":291,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-13",9.33,-7.62,30390,{"date":1340,"open":994,"high":1028,"low":1310,"close":1061,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1061},"2026-02-12",1.23,13.87,183730,{"date":1345,"open":1022,"high":1346,"low":977,"close":1347,"change":805,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-11",9.64,8.87,-4.73,31700,{"date":1351,"open":1074,"high":1352,"low":1067,"close":1067,"change":290,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1067},"2026-02-10",10.3,-0.32,45750,{"date":1356,"open":1086,"high":1357,"low":977,"close":1297,"change":880,"percent_change":81,"volume":1358,"transactions":9,"vwap":1297},"2026-02-09",9.58,49820,{"date":1360,"open":994,"high":1143,"low":1310,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-06",9.06,0.41,4.74,42240,{"date":1366,"open":1329,"high":1367,"low":962,"close":1368,"change":880,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",9.13,8.65,3.35,54370,{"date":1372,"open":1373,"high":1291,"low":1374,"close":1375,"change":1319,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-04",8.91,7.97,8.37,-5.1,104010,{"date":1379,"open":1380,"high":1380,"low":1274,"close":552,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":552},"2026-02-03",9.57,-0.6,-6.37,102040,{"date":1385,"open":1036,"high":1061,"low":1386,"close":1387,"change":628,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-02",9.38,9.42,-2.79,32390,{"date":1391,"open":1043,"high":1054,"low":1157,"close":1102,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1102},"2026-01-30",-0.51,-5,183930,{"date":1396,"open":1054,"high":1352,"low":1038,"close":1054,"change":259,"percent_change":872,"volume":1397,"transactions":9,"vwap":1054},"2026-01-29",72450,{"date":1399,"open":1163,"high":1400,"low":1401,"close":1352,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1352},"2026-01-28",11.7,9.87,-0.8,-7.21,237090,{"date":1406,"open":1117,"high":1407,"low":1408,"close":1409,"change":830,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-27",11.49,11,11.1,-3.48,39370,{"date":1413,"open":1414,"high":1415,"low":1179,"close":1118,"change":1381,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1118},"2026-01-26",12.2,12.25,-4.96,96390,{"date":1419,"open":1420,"high":1116,"low":1115,"close":1421,"change":580,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-23",12,12.1,0.83,32690,{"date":1425,"open":1115,"high":1426,"low":1125,"close":1420,"change":852,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1420},"2026-01-22",12.6,2.56,36850,{"date":1430,"open":1400,"high":1420,"low":1163,"close":1400,"change":28,"percent_change":536,"volume":1431,"transactions":9,"vwap":1400},"2026-01-21",24710,{"date":1433,"open":1123,"high":1420,"low":1163,"close":1118,"change":1138,"percent_change":22,"volume":1434,"transactions":9,"vwap":1118},"2026-01-20",55570,{"date":1436,"open":1437,"high":1438,"low":1115,"close":1420,"change":830,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1420},"2026-01-16",12.3,12.48,-3.23,35470,{"date":1442,"open":1443,"high":1444,"low":1124,"close":1116,"change":1138,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1116},"2026-01-15",12.8,13.1,-3.88,46210,{"date":1448,"open":1414,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-14",13.15,12.05,12.9,0.7,5.74,61250,{"date":1456,"open":1451,"high":1444,"low":1421,"close":1414,"change":481,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1414},"2026-01-13",-5.43,43170,{"date":1460,"open":1461,"high":1462,"low":1116,"close":1451,"change":1381,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1451},"2026-01-12",13.2,13.6,-4.44,113810,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-09",15.3,15.55,13.26,13.5,-1.7,-11.18,130860,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":67,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-08",14.3,15.4,14,15.2,6.29,89030,{"date":1483,"open":1133,"high":1484,"low":1133,"close":1476,"change":653,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1476},"2026-01-07",14.95,9.16,166100,{"date":1488,"open":1437,"high":1461,"low":1123,"close":1444,"change":1452,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1444},"2026-01-06",5.65,107130,{"date":1492,"open":1131,"high":1493,"low":1409,"close":1116,"change":653,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1116},"2026-01-05",12.5,10.71,125360,{"date":1497,"open":1131,"high":1131,"low":1498,"close":1163,"change":187,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1163},"2026-01-02",10.95,-2.61,49460,{"date":1502,"open":1117,"high":1414,"low":1409,"close":1118,"change":380,"percent_change":380,"volume":1503,"transactions":9,"vwap":1118},"2025-12-31",150030,{"date":1505,"open":1118,"high":1506,"low":1118,"close":1118,"change":259,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1118},"2025-12-30",12.85,-0.86,140610,{"date":1510,"open":1118,"high":1125,"low":1511,"close":1123,"change":604,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1123},"2025-12-29",11.15,-2.11,83690,{"date":1515,"open":1115,"high":1516,"low":1163,"close":1517,"change":980,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-26",11.95,11.85,-2.87,77720,{"date":1521,"open":1101,"high":1124,"low":1109,"close":1414,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1414},"2025-12-24",1.4,12.96,133870,{"date":1526,"open":1028,"high":1163,"low":1527,"close":1144,"change":1126,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1144},"2025-12-23",10.25,4.85,104180,{"date":1531,"open":1352,"high":1179,"low":1061,"close":1352,"change":380,"percent_change":380,"volume":1532,"transactions":9,"vwap":1352},"2025-12-22",57500,{"date":1534,"open":1109,"high":1535,"low":1061,"close":1352,"change":28,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1352},"2025-12-19",10.67,1.98,58000,{"date":1539,"open":1036,"high":1408,"low":1036,"close":1061,"change":330,"percent_change":770,"volume":1540,"transactions":9,"vwap":1061},"2025-12-18",113620,{"date":1542,"open":1028,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-17",10.85,9.62,-0.98,-9.25,148280,{"date":1549,"open":1352,"high":1550,"low":1352,"close":1101,"change":28,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1101},"2025-12-16",10.9,1.92,42050,{"date":1554,"open":1550,"high":1550,"low":1352,"close":1028,"change":830,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1028},"2025-12-15",-3.7,82560,{"date":1558,"open":1123,"high":1125,"low":1559,"close":1144,"change":1560,"percent_change":388,"volume":1561,"transactions":9,"vwap":1144},"2025-12-12",10.75,-0.9,56400,{"date":1563,"open":1125,"high":1420,"low":1564,"close":1400,"change":259,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1400},"2025-12-11",11.25,-0.85,44380,{"date":1568,"open":1125,"high":1414,"low":1118,"close":1125,"change":259,"percent_change":1256,"volume":1569,"transactions":9,"vwap":1125},"2025-12-10",56630,{"date":1571,"open":1163,"high":1437,"low":1550,"close":1115,"change":67,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1115},"2025-12-09",8.18,58480,{"date":1575,"open":1408,"high":1576,"low":1352,"close":1408,"change":380,"percent_change":380,"volume":1577,"transactions":9,"vwap":1408},"2025-12-08",11.05,79850,{"date":1579,"open":1400,"high":1415,"low":1550,"close":1408,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1408},"2025-12-05",-1.1,-9.09,91630,{"date":1584,"open":1421,"high":1493,"low":1118,"close":1421,"change":1031,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1421},"2025-12-04",-1.63,70110,{"date":1588,"open":1144,"high":1493,"low":1352,"close":1437,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1437},"2025-12-03",1.5,13.89,134170,{"date":1593,"open":1115,"high":1414,"low":1109,"close":1144,"change":1580,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1144},"2025-12-02",-9.24,143810,{"date":1597,"open":1414,"high":1426,"low":1400,"close":1115,"change":1138,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1115},"2025-12-01",-4.03,52330,{"date":1601,"open":1414,"high":1493,"low":1602,"close":1116,"change":580,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1116},"2025-11-28",12.08,0.81,21510,{"date":1606,"open":1420,"high":1116,"low":1131,"close":1437,"change":852,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1437},"2025-11-26",2.5,64670,{"date":1610,"open":1414,"high":1116,"low":1118,"close":1420,"change":1031,"percent_change":958,"volume":1611,"transactions":9,"vwap":1420},"2025-11-25",74520,{"date":1613,"open":1123,"high":1437,"low":1131,"close":1414,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1414},"2025-11-24",0.8,7.02,75170,{"date":1618,"open":1117,"high":1619,"low":1181,"close":1131,"change":1126,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1131},"2025-11-21",11.59,4.59,71330,{"date":1623,"open":1493,"high":1493,"low":1144,"close":1550,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1550},"2025-11-20",-1.2,-9.92,100440,{"date":1628,"open":1414,"high":1493,"low":1400,"close":1421,"change":1031,"percent_change":1585,"volume":1629,"transactions":9,"vwap":1421},"2025-11-19",46430,{"date":1631,"open":1493,"high":1451,"low":1420,"close":1437,"change":830,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1437},"2025-11-18",-3.15,61890,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1624,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-17",13.8,14.1,12.15,12.7,-8.63,112980,{"date":1643,"open":1637,"high":1476,"low":1437,"close":1644,"change":1138,"percent_change":659,"volume":1645,"transactions":9,"vwap":1644},"2025-11-14",13.9,170810,{"date":1647,"open":1648,"high":1477,"low":1476,"close":1649,"change":1381,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-13",14.9,14.4,-4,66440,{"date":1653,"open":1648,"high":1654,"low":1476,"close":1655,"change":852,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-12",15.1,15,2.04,53210,{"date":1659,"open":1637,"high":1660,"low":1636,"close":1661,"change":127,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-11",14.76,14.7,2.8,45190,{"date":1665,"open":1476,"high":1666,"low":1667,"close":1476,"change":28,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1476},"2025-11-10",14.5,13.67,1.42,97640,{"date":1671,"open":1414,"high":1648,"low":1414,"close":1637,"change":1589,"percent_change":1115,"volume":1672,"transactions":9,"vwap":1637},"2025-11-07",130850,{"date":1674,"open":1675,"high":1676,"low":1116,"close":1426,"change":1393,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1426},"2025-11-06",15.6,16,-28.41,260770,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":122,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-05",17.5,18,16.5,17.6,1.44,173580,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":908,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-04",18.6,18.9,17,17.35,-8.68,129880,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":830,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-03",19.4,19.5,18.5,19,-2.06,121390,{"date":1704,"open":1698,"high":1705,"low":1700,"close":1697,"change":127,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-10-31",19.9,2.11,66580,{"date":1709,"open":1700,"high":1705,"low":1710,"close":1700,"change":830,"percent_change":1701,"volume":1711,"transactions":9,"vwap":1700},"2025-10-30",18.7,61830,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1697,"change":1138,"percent_change":1717,"volume":1238,"transactions":9,"vwap":1697},"2025-10-29",20,20.4,19.11,-2.51,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1705,"change":1402,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1705},"2025-10-28",20.7,19.3,-3.86,70930,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1720,"change":127,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1720},"2025-10-27",20.8,20.9,20.1,1.97,62920,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":830,"percent_change":1283,"volume":1736,"transactions":9,"vwap":1735},"2025-10-24",21.2,21.7,20.3,131460,{"date":1738,"open":1739,"high":1740,"low":1689,"close":1720,"change":1589,"percent_change":953,"volume":1741,"transactions":9,"vwap":1720},"2025-10-23",19.2,21.3,116190,{"date":1743,"open":1699,"high":1739,"low":1682,"close":1739,"change":852,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1739},"2025-10-22",1.59,163740,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1690,"change":1381,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1690},"2025-10-21",19.6,18.8,-3.08,85520,{"date":1753,"open":1698,"high":1705,"low":1754,"close":1698,"change":1452,"percent_change":344,"volume":1755,"transactions":9,"vwap":1698},"2025-10-20",19.1,78950,{"date":1757,"open":1714,"high":1714,"low":1749,"close":1749,"change":1624,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1749},"2025-10-17",-6,81250,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1714,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1714},"2025-10-16",21.5,22,19.7,-1.5,-6.98,114130,{"date":1769,"open":1770,"high":1734,"low":1728,"close":1762,"change":852,"percent_change":1668,"volume":1771,"transactions":9,"vwap":1762},"2025-10-15",21.6,107290,{"date":1773,"open":1710,"high":1774,"low":1775,"close":1733,"change":649,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1733},"2025-10-14",21.4,18.2,9.84,191870,{"date":1779,"open":1764,"high":1780,"low":1749,"close":1721,"change":28,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1721},"2025-10-13",19.98,1.05,134870,{"date":1784,"open":1774,"high":1785,"low":1754,"close":1754,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1754},"2025-10-10",22.059999,-2.3,-10.75,235420,{"date":1790,"open":1791,"high":1791,"low":1733,"close":1774,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1774},"2025-10-09",23.5,-1.8,-7.76,240510,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1536,"volume":1802,"transactions":9,"vwap":1800},"2025-10-08",23,23.4,22.3,23.2,0.45,127050,{"date":1804,"open":1805,"high":26,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-07",26.2,22.7,22.75,-3.05,-11.82,263270,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1318,"volume":1818,"transactions":9,"vwap":1816},"2025-10-06",24,26.4,22.9,25.8,2.1,381890,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":380,"percent_change":380,"volume":1825,"transactions":9,"vwap":1824},"2025-10-03",24.9,26.1,23.3,23.7,342910,{"date":1827,"open":1813,"high":1813,"low":1828,"close":1824,"change":580,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1824},"2025-10-02",22.1,0.42,369890,{"date":1832,"open":1833,"high":1834,"low":1791,"close":1835,"change":481,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-01",24.049999,25.2,23.6,-2.88,200200,{"date":1839,"open":1840,"high":26,"low":1791,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-30",26.5,24.3,-2.1,-7.95,319030,{"date":1846,"open":1847,"high":1848,"low":1841,"close":1814,"change":1792,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1814},"2025-09-29",26.9,27.1,-6.38,497550,{"date":1852,"open":66,"high":1853,"low":1854,"close":1855,"change":440,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-26",29.7,24.7,28.2,18.49,1081770,{"date":1859,"open":1860,"high":1861,"low":1797,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-25",24.6,25.9,23.8,-2.6,-9.85,570320,{"date":1867,"open":1868,"high":1869,"low":1728,"close":1814,"change":820,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1814},"2025-09-24",21.1,28.3,26.32,3503180,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1727,"change":1381,"percent_change":1388,"volume":1877,"transactions":9,"vwap":1727},"2025-09-23",20.5,24.4,20.15,592350,{"date":1879,"open":1833,"high":1833,"low":1880,"close":1762,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1762},"2025-09-22",21,-2.8,-11.52,711470,{"date":1885,"open":1886,"high":176,"low":1887,"close":1841,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1841},"2025-09-19",31.1,23.9,-3.25,-11.8,4308050,{"date":1892,"open":1649,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-18",31.6,14.2,27.55,13.25,92.66,12548150,{"date":1900,"open":1479,"high":1479,"low":1901,"close":1476,"change":1110,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1476},"2025-09-17",13.7,-6.54,138990,{"date":1905,"open":1133,"high":1906,"low":1907,"close":1467,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1467},"2025-09-16",15.7,12.55,2.6,20.47,501480,{"date":1912,"open":1131,"high":1901,"low":1408,"close":1639,"change":1589,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1639},"2025-09-15",13.39,398620,{"date":1916,"open":1131,"high":1917,"low":1109,"close":1163,"change":187,"percent_change":1499,"volume":1918,"transactions":9,"vwap":1163},"2025-09-12",11.42,76690,{"date":1920,"open":1143,"high":1400,"low":1022,"close":1118,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1118},"2025-09-11",2.14,22.86,300960,{"date":1925,"open":1926,"high":1109,"low":1157,"close":1927,"change":805,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-10",9.91,9.36,-4.49,84290,{"date":1931,"open":994,"high":1036,"low":994,"close":1036,"change":1452,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1036},"2025-09-09",7.69,54230,{"date":1935,"open":1157,"high":1936,"low":987,"close":1280,"change":1331,"percent_change":1332,"volume":1937,"transactions":9,"vwap":1280},"2025-09-08",9.76,71720,{"date":1939,"open":1157,"high":1291,"low":994,"close":1158,"change":942,"percent_change":60,"volume":1940,"transactions":9,"vwap":1158},"2025-09-05",50800,{"date":1942,"open":1188,"high":1022,"low":1943,"close":986,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":986},"2025-09-04",8.67,0.31,3.48,65530,{"date":1948,"open":1061,"high":1061,"low":1949,"close":987,"change":1624,"percent_change":1950,"volume":1951,"transactions":9,"vwap":987},"2025-09-03",8.52,-11.88,341970,{"date":1953,"open":1061,"high":1101,"low":1074,"close":1061,"change":259,"percent_change":1545,"volume":1954,"transactions":9,"vwap":1061},"2025-09-02",102210,{"date":1956,"open":1144,"high":1144,"low":1061,"close":1054,"change":830,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1054},"2025-08-29",-3.77,89100,{"date":1960,"open":1109,"high":1409,"low":1961,"close":1101,"change":852,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1101},"2025-08-28",10.49,2.91,48820,{"date":1965,"open":1028,"high":1163,"low":1352,"close":1352,"change":380,"percent_change":380,"volume":1966,"transactions":9,"vwap":1352},"2025-08-27",113140,{"date":1968,"open":1550,"high":1550,"low":1352,"close":1352,"change":1381,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1352},"2025-08-26",-5.5,133750,{"date":1972,"open":1408,"high":1131,"low":1144,"close":1550,"change":1031,"percent_change":1792,"volume":1973,"transactions":9,"vwap":1550},"2025-08-25",146350,{"date":1975,"open":1043,"high":1163,"low":1043,"close":1409,"change":46,"percent_change":1038,"volume":1976,"transactions":9,"vwap":1409},"2025-08-22",80980,{"date":1978,"open":1054,"high":1109,"low":1074,"close":1061,"change":830,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1061},"2025-08-21",-3.81,161520,{"date":1982,"open":1179,"high":1409,"low":1054,"close":1109,"change":1138,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1109},"2025-08-20",-4.55,141320,{"date":1986,"open":1409,"high":1123,"low":1144,"close":1408,"change":604,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1408},"2025-08-19",-2.22,161360,{"date":1990,"open":1420,"high":1991,"low":1179,"close":1564,"change":1565,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1564},"2025-08-18",12.02,-7.02,162000,{"date":1995,"open":1421,"high":1996,"low":1115,"close":1421,"change":380,"percent_change":380,"volume":1997,"transactions":9,"vwap":1421},"2025-08-15",12.69,81880,{"date":1999,"open":1443,"high":1443,"low":1125,"close":1421,"change":1110,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1421},"2025-08-14",-7.63,111630,{"date":2003,"open":1639,"high":1461,"low":1517,"close":1444,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1444},"2025-08-13",0.6,4.8,170470,{"date":2008,"open":1408,"high":1639,"low":2009,"close":1493,"change":1589,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1493},"2025-08-12",10.34,13.64,202840,{"date":2013,"open":1421,"high":1414,"low":1179,"close":1408,"change":1402,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1408},"2025-08-11",-6.78,172310,{"date":2017,"open":1451,"high":2018,"low":1400,"close":1125,"change":1624,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1125},"2025-08-08",13.09,-9.23,201980,{"date":2022,"open":1655,"high":1655,"low":1420,"close":1133,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1133},"2025-08-07",-4.6,-26.14,487350,{"date":2027,"open":1689,"high":1739,"low":2028,"close":1684,"change":1402,"percent_change":230,"volume":2029,"transactions":9,"vwap":1684},"2025-08-06",17.1,164960,{"date":2031,"open":1698,"high":1764,"low":1775,"close":2032,"change":1624,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-05",18.4,-6.12,107890,{"date":2036,"open":1700,"high":1728,"low":1700,"close":1748,"change":1614,"percent_change":456,"volume":2037,"transactions":9,"vwap":1748},"2025-08-04",49760,{"date":2039,"open":1874,"high":1720,"low":1710,"close":1749,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1749},"2025-08-01",-1.6,-7.84,90080,{"date":2044,"open":1735,"high":2045,"low":2046,"close":1715,"change":259,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1715},"2025-07-31",21.049999,19.75,-0.49,94870,{"date":2050,"open":1720,"high":1799,"low":2051,"close":1874,"change":187,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1874},"2025-07-30",20.35,-1.44,70850,{"date":2055,"open":1791,"high":2056,"low":1715,"close":1726,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1726},"2025-07-29",23.75,-2.7,-11.49,113070,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1791,"change":1110,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1791},"2025-07-28",25.6,25.79,23.049999,-4.08,68180,{"date":2068,"open":1848,"high":2069,"low":1841,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-07-25",27.2,24.5,-2.55,-9.43,142190,{"date":2075,"open":2076,"high":1886,"low":26,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-07-24",30.7,27.049999,-4.15,-13.3,208190,{"date":2082,"open":2083,"high":2084,"low":2069,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-23",30.3,32,31.2,2.7,9.47,408900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":963,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-22",22.049999,30.6,21.75,28.5,40.39,1539600,{"date":2098,"open":1691,"high":1880,"low":1691,"close":1735,"change":588,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1735},"2025-07-21",20.83,237890,{"date":2102,"open":1691,"high":2103,"low":2104,"close":1147,"change":380,"percent_change":380,"volume":2105,"transactions":9,"vwap":1147},"2025-07-18",17.45,16.4,182570,{"date":2107,"open":2108,"high":2109,"low":1147,"close":1147,"change":1138,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1147},"2025-07-17",17.2,17.85,-2.89,43390,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2114,"change":28,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2114},"2025-07-16",17.3,18.1,17.15,1.17,47510,{"date":2120,"open":1682,"high":1775,"low":2028,"close":2028,"change":1402,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2028},"2025-07-15",-4.47,53300,{"date":2124,"open":1682,"high":1775,"low":2125,"close":2126,"change":580,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-14",17.4,17.9,0.56,58930,{"date":2130,"open":1684,"high":2115,"low":2125,"close":2131,"change":259,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-11",17.8,-0.56,89020,{"date":2135,"open":1682,"high":1754,"low":2114,"close":2126,"change":580,"percent_change":2127,"volume":2136,"transactions":9,"vwap":2126},"2025-07-10",107500,{"date":2138,"open":1682,"high":2139,"low":2028,"close":2131,"change":259,"percent_change":2132,"volume":2140,"transactions":9,"vwap":2131},"2025-07-09",18.85,97180,{"date":2142,"open":2126,"high":1728,"low":2126,"close":2126,"change":1031,"percent_change":1580,"volume":2143,"transactions":9,"vwap":2126},"2025-07-08",168410,{"date":2145,"open":2146,"high":1689,"low":1681,"close":2115,"change":1138,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2115},"2025-07-07",18.3,-2.69,75040,{"date":2150,"open":2115,"high":2151,"low":2131,"close":1689,"change":2004,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1689},"2025-07-03",19.8,3.33,72030,{"date":2155,"open":2156,"high":1699,"low":1683,"close":1682,"change":1132,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1682},"2025-07-02",16.7,7.78,92580,{"date":2160,"open":2104,"high":2161,"low":2162,"close":2156,"change":122,"percent_change":1299,"volume":2163,"transactions":9,"vwap":2156},"2025-07-01",17.7,16.2,134310,{"date":2165,"open":2166,"high":1691,"low":2166,"close":2167,"change":894,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-30",16.1,16.45,3.46,65560,{"date":2171,"open":1682,"high":1775,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-27",15.9,-1.95,-10.92,594530,{"date":2177,"open":2178,"high":2146,"low":2167,"close":2109,"change":2179,"percent_change":1572,"volume":2180,"transactions":9,"vwap":2109},"2025-06-26",16.6,1.35,98810,{"date":2182,"open":1683,"high":2178,"low":2183,"close":1683,"change":580,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1683},"2025-06-25",15.45,0.61,48670,{"date":2187,"open":1691,"high":2188,"low":2189,"close":2104,"change":1031,"percent_change":1624,"volume":2190,"transactions":9,"vwap":2104},"2025-06-24",17.75,16.3,74950,{"date":2192,"open":2114,"high":2109,"low":2104,"close":2178,"change":1402,"percent_change":2023,"volume":2193,"transactions":9,"vwap":2178},"2025-06-23",43710,{"date":2195,"open":1775,"high":1699,"low":2108,"close":2125,"change":1138,"percent_change":1388,"volume":2196,"transactions":9,"vwap":2125},"2025-06-20",51820,{"date":2198,"open":1698,"high":2199,"low":2126,"close":2126,"change":2040,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2126},"2025-06-18",21.8,-8.21,107200,{"date":2203,"open":1690,"high":2204,"low":1684,"close":1698,"change":1452,"percent_change":344,"volume":2205,"transactions":9,"vwap":1698},"2025-06-17",20.049999,98220,{"date":2207,"open":1675,"high":1740,"low":1467,"close":1749,"change":2208,"percent_change":2070,"volume":2209,"transactions":9,"vwap":1749},"2025-06-16",3.7,368630,{"date":2211,"open":1906,"high":2212,"low":1655,"close":1654,"change":1560,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1654},"2025-06-13",15.99,-5.62,73000,{"date":2216,"open":2108,"high":2108,"low":1676,"close":1676,"change":1580,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1676},"2025-06-12",-6.43,45400,{"date":2220,"open":2126,"high":2221,"low":1691,"close":2028,"change":1402,"percent_change":2121,"volume":2222,"transactions":9,"vwap":2028},"2025-06-11",18.35,46060,{"date":2224,"open":2131,"high":1775,"low":2125,"close":2126,"change":380,"percent_change":380,"volume":2225,"transactions":9,"vwap":2126},"2025-06-10",69510,{"date":2227,"open":1682,"high":2228,"low":1681,"close":2126,"change":380,"percent_change":380,"volume":2229,"transactions":9,"vwap":2126},"2025-06-09",18.049999,34880,{"date":2231,"open":2114,"high":2115,"low":1691,"close":2126,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2126},"2025-06-06",1.1,6.55,23900,{"date":2236,"open":1684,"high":2131,"low":2156,"close":1147,"change":1402,"percent_change":1983,"volume":2237,"transactions":9,"vwap":1147},"2025-06-05",25590,{"date":2239,"open":1691,"high":2161,"low":2240,"close":1684,"change":2004,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1684},"2025-06-04",16.55,3.53,64730,{"date":2244,"open":1684,"high":1682,"low":2245,"close":1691,"change":1381,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1691},"2025-06-03",16.72,-3.41,56320,{"date":2249,"open":1682,"high":2250,"low":2114,"close":1684,"change":1138,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1684},"2025-06-02",18.45,-2.76,75350,{"date":2254,"open":1699,"high":1689,"low":2131,"close":2115,"change":1138,"percent_change":2147,"volume":2255,"transactions":9,"vwap":2115},"2025-05-30",35530,{"date":2257,"open":1689,"high":2258,"low":2259,"close":1689,"change":1031,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1689},"2025-05-29",18.95,18.25,-1.06,28020,{"date":2263,"open":1699,"high":1700,"low":2228,"close":1749,"change":580,"percent_change":346,"volume":2264,"transactions":9,"vwap":1749},"2025-05-28",45450,{"date":2266,"open":1754,"high":1739,"low":1775,"close":1710,"change":852,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1710},"2025-05-27",1.63,46420,{"date":2270,"open":2032,"high":1700,"low":1682,"close":2032,"change":1138,"percent_change":198,"volume":2271,"transactions":9,"vwap":2032},"2025-05-23",36430,{"date":2273,"open":2115,"high":1697,"low":2274,"close":1690,"change":2004,"percent_change":214,"volume":2275,"transactions":9,"vwap":1690},"2025-05-22",17.92,61320,{"date":2277,"open":2151,"high":2151,"low":2115,"close":2146,"change":2040,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2146},"2025-05-21",-8.04,163530,{"date":2281,"open":1748,"high":1705,"low":1710,"close":1705,"change":580,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1705},"2025-05-20",0.51,66150,{"date":2285,"open":1705,"high":1874,"low":2286,"close":2151,"change":1402,"percent_change":1445,"volume":2287,"transactions":9,"vwap":2151},"2025-05-19",19.58,64890,{"date":2289,"open":1705,"high":2045,"low":2290,"close":2291,"change":1452,"percent_change":526,"volume":2292,"transactions":9,"vwap":2291},"2025-05-16",19.09,20.6,94450,{"date":2294,"open":1874,"high":2295,"low":1749,"close":1705,"change":481,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1705},"2025-05-15",20.61,-3.4,91590,{"date":2299,"open":1727,"high":2300,"low":1735,"close":2291,"change":830,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2291},"2025-05-14",21.45,-1.9,102620,{"date":2304,"open":1828,"high":2305,"low":2291,"close":1880,"change":481,"percent_change":1439,"volume":2306,"transactions":9,"vwap":1880},"2025-05-13",22.4,76180,{"date":2308,"open":2291,"high":1763,"low":1748,"close":1734,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1734},"2025-05-12",2.35,12.14,112090,{"date":2313,"open":1754,"high":2204,"low":1699,"close":2314,"change":152,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-09",19.35,1.84,67810,{"date":2318,"open":1728,"high":1733,"low":2032,"close":1700,"change":1863,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1700},"2025-05-08",-12.04,199100,{"date":2322,"open":1770,"high":2323,"low":1705,"close":1770,"change":580,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1770},"2025-05-07",23.07,0.47,204780,{"date":2327,"open":1740,"high":2328,"low":2151,"close":1762,"change":580,"percent_change":2324,"volume":2329,"transactions":9,"vwap":1762},"2025-05-06",22.18,127290,{"date":2331,"open":1775,"high":2332,"low":1681,"close":1774,"change":206,"percent_change":2189,"volume":2333,"transactions":9,"vwap":1774},"2025-05-05",21.9,271320,{"date":2335,"open":1477,"high":1689,"low":1654,"close":2032,"change":1369,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2032},"2025-05-02",22.26,163790,{"date":2339,"open":1476,"high":1479,"low":1637,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-01",15.05,0.65,4.51,61390,{"date":2345,"open":1478,"high":1649,"low":1451,"close":1649,"change":380,"percent_change":380,"volume":2346,"transactions":9,"vwap":1649},"2025-04-30",89490,{"date":2348,"open":1894,"high":1655,"low":2349,"close":1649,"change":259,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1649},"2025-04-29",14.15,-0.69,47260,{"date":2353,"open":1655,"high":1654,"low":1461,"close":1666,"change":1381,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1666},"2025-04-28",-3.97,131010,{"date":2357,"open":1676,"high":2358,"low":1648,"close":1654,"change":1110,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1654},"2025-04-25",16.9,-6.21,139740,{"date":2362,"open":1477,"high":2156,"low":1477,"close":2166,"change":2004,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2166},"2025-04-24",3.87,58760,{"date":2366,"open":1676,"high":2367,"low":1479,"close":2368,"change":580,"percent_change":2341,"volume":2369,"transactions":9,"vwap":2368},"2025-04-23",16.99,15.5,48060,{"date":180,"open":1655,"high":1675,"low":1661,"close":1477,"change":127,"percent_change":581,"volume":2371,"transactions":9,"vwap":1477},48080]