[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRCT":3,"homepage-market-summary":29,"stock-historical-DRCT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DRCT","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},"Direct Digital Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-ADVERTISING","Direct Digital Holdings Inc is an end-to-end, full-service programmatic advertising platform focused on providing advertising technology, data-driven campaign optimization, and other solutions to underserved and less efficient markets on both the buy-side and sell-side of the digital advertising ecosystem. The company operates two reportable segments: sell-side advertising, which includes the results of Colossus Media, and buy-side advertising, which includes the results of Orange 142 and Huddled Masses. All of the company's revenues are attributed to the United States.","73","Houston, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.91,1.54,0.67,1.51,-0.6,-39.74,916941.788497,5897,0.8484,113.74,282304.672938492,0.2,1163,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},270.60001,194727,71075267.234623,-99.24,"2025-04-22",[181,182,190,199,207,215,223,234,243,251,260,269,277,288,298,306,314,322,332,342,350,357,367,375,385,395,404,413,422,430,440,449,457,466,476,484,493,499,506,515,523,532,538,546,554,560,570,578,586,593,601,609,616,625,632,637,643,648,652,657,663,668,672,677,684,690,697,701,705,709,713,718,723,727,733,738,745,750,755,760,765,771,779,784,792,796,802,807,813,820,829,836,841,847,851,857,863,870,878,886,892,897,905,914,923,931,939,946,952,956,961,968,975,983,989,997,1003,1008,1012,1018,1024,1030,1036,1042,1051,1058,1065,1070,1077,1084,1092,1097,1103,1109,1116,1122,1128,1135,1142,1148,1155,1158,1163,1167,1174,1179,1188,1193,1198,1202,1208,1216,1222,1227,1231,1238,1245,1251,1256,1264,1268,1275,1283,1292,1298,1303,1310,1317,1326,1335,1344,1353,1361,1368,1377,1385,1394,1399,1403,1406,1413,1418,1425,1433,1441,1448,1456,1462,1466,1472,1479,1485,1489,1493,1497,1503,1508,1514,1520,1527,1531,1536,1541,1550,1556,1560,1566,1573,1579,1584,1591,1597,1603,1611,1618,1625,1632,1640,1648,1653,1661,1670,1677,1685,1692,1698,1706,1714,1721,1729,1738,1744,1750,1757,1763,1770,1775,1783,1790,1797,1802,1806,1813,1821,1826,1831,1838,1844,1850,1856,1861,1867,1871,1875,1881,1885,1890,1896,1903,1909,1915,1921,1929,1935,1941,1948,1954,1959,1965,1970,1975,1980,1985,1992,1998,2004,2010,2018,2024,2028,2034,2038,2043,2049,2054,2058,2062,2066,2073,2077,2083,2089,2096,2103,2110,2117,2123,2129,2136,2142,2147,2153,2159,2165,2171,2177,2182,2186,2190,2199,2206,2212,2219,2226,2230,2235,2243,2248,2253,2258,2262,2265,2269,2275,2279,2284,2287,2290,2295,2299,2304,2309,2312,2316,2320,2324,2327,2332,2337,2342,2347,2352,2357,2364,2369,2375,2380,2385,2390,2396,2400,2406,2415,2420,2428,2435,2441,2448,2455,2462,2469,2474,2480,2485,2489],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":111,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.5,1.56,-0.66,6514.285982,123,1.5238,{"date":191,"open":192,"high":193,"low":19,"close":194,"change":111,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.5283,1.63,1.52,-0.65,14936.128073,148,1.5683,{"date":200,"open":17,"high":201,"low":194,"close":202,"change":203,"percent_change":136,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.6,1.53,0.01,8612.3678,142,1.5428,{"date":208,"open":209,"high":209,"low":19,"close":194,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.57,-0.05,-3.18,25830.287563,256,1.5359,{"date":216,"open":217,"high":218,"low":209,"close":209,"change":111,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.5818,1.6201,-0.63,16065.102345,150,1.5959,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.6102,1.67,1.55,1.58,-0.03,-1.86,6885.425238,135,1.6077,{"date":235,"open":236,"high":237,"low":227,"close":238,"change":111,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.59,1.69,1.61,-0.62,27754.355255,234,1.6082,{"date":244,"open":245,"high":245,"low":228,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":218},"2026-09-22",1.73,1.62,-0.08,-4.71,10747.050898,205,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":106,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.66,1.8,1.7,3.66,15449.322083,167,1.6946,{"date":261,"open":262,"high":262,"low":238,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.74,1.64,-0.06,-3.53,20095.368892,241,1.6524,{"date":270,"open":255,"high":271,"low":237,"close":255,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.81,-0.02,-1.16,23394.009513,245,1.7297,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",2.06,2.07,1.6101,1.72,-0.36,-17.31,75822.264963,910,1.8636,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":121,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",1.83,2.15,1.77,2.08,13.66,306764.944462,1895,1.9373,{"date":299,"open":262,"high":300,"low":263,"close":290,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",1.96,0.12,7.02,8210009.319142,60117,1.9881,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":264,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",1.78,1.71,-3.39,5386.3678,119,1.7482,{"date":315,"open":316,"high":317,"low":316,"close":292,"change":272,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",1.75,1.85,-1.12,10515.68569,182,1.8103,{"date":323,"open":324,"high":325,"low":316,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.93,1.94,1.79,-0.16,-8.21,22371.66325,210,1.8398,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":111,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",1.87,1.9838,1.82,1.95,-0.51,6554.081893,109,1.905,{"date":343,"open":344,"high":345,"low":308,"close":300,"change":229,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",1.91,1.99,-1.51,20270.700264,319,1.8849,{"date":351,"open":324,"high":345,"low":324,"close":345,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",0.08,4.19,13683.000612,128,1.9468,{"date":358,"open":359,"high":360,"low":361,"close":344,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",1.92,1.98,1.9,-0.04,-2.05,14135.700092,189,1.9428,{"date":368,"open":369,"high":370,"low":337,"close":337,"change":371,"percent_change":372,"volume":373,"transactions":172,"vwap":374},"2026-09-01",2.2,2.24,-0.31,-13.72,21925.7078,2.108,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.38,2.46,2.26,-0.12,-5.04,18954.915279,262,2.3516,{"date":386,"open":387,"high":388,"low":389,"close":377,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.3457,2.3999,2.3383,0.07,3.03,8383.776846,260,2.3762,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":229,"percent_change":401,"volume":402,"transactions":221,"vwap":403},"2026-08-27",2.37,2.414,2.3,2.31,-1.28,9159.939877,2.3745,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":262,"volume":411,"transactions":365,"vwap":412},"2026-08-26",2.345,2.39,2.33,2.34,0.04,5770.8978,2.3683,{"date":414,"open":415,"high":416,"low":417,"close":399,"change":210,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.35,2.355,2.2912,-2.13,5443.598594,151,2.3178,{"date":423,"open":378,"high":424,"low":415,"close":415,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",2.465,-0.11,-4.47,8231.676891,242,2.3934,{"date":431,"open":432,"high":433,"low":434,"close":378,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",2.53,2.6,2.4,-0.07,-2.77,9477.014084,191,2.4833,{"date":441,"open":442,"high":442,"low":443,"close":432,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",2.6192,2.47,-0.09,-3.44,8964.681818,137,2.506,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":454,"volume":455,"transactions":355,"vwap":456},"2026-08-19",2.58,2.62,2.51,0,3224.875859,2.5749,{"date":458,"open":459,"high":460,"low":461,"close":452,"change":362,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",2.63,2.635,2.5373,-1.5,4736.413486,157,2.6026,{"date":467,"open":452,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",2.69,2.5905,2.66,0.02,0.76,5332.048922,158,2.6188,{"date":477,"open":478,"high":478,"low":452,"close":479,"change":425,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",2.79,2.64,-4,6847.685885,176,2.6773,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":272,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",2.8,2.648,2.75,-0.72,21488.85045,163,2.7478,{"date":494,"open":460,"high":486,"low":433,"close":495,"change":471,"percent_change":37,"volume":496,"transactions":497,"vwap":498},"2026-08-12",2.77,42325.29091,275,2.7668,{"date":500,"open":501,"high":478,"low":501,"close":488,"change":502,"percent_change":503,"volume":504,"transactions":365,"vwap":505},"2026-08-11",2.61,0.19,7.42,9780.088878,2.725,{"date":507,"open":508,"high":488,"low":509,"close":510,"change":272,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",2.59,2.55,2.56,-0.78,11592.726935,232,2.6083,{"date":516,"open":517,"high":518,"low":509,"close":451,"change":362,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",2.6189,2.7835,-1.53,10365.144367,230,2.6514,{"date":524,"open":525,"high":526,"low":527,"close":452,"change":528,"percent_change":529,"volume":530,"transactions":497,"vwap":531},"2026-08-06",2.74,2.7895,2.5567,-0.15,-5.42,12984.346486,2.6855,{"date":533,"open":486,"high":486,"low":534,"close":495,"change":390,"percent_change":508,"volume":535,"transactions":536,"vwap":537},"2026-08-05",2.68,10655.122592,296,2.7493,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":454,"percent_change":454,"volume":543,"transactions":544,"vwap":545},"2026-08-04",2.67,2.78,2.7,10965.731303,451,2.7346,{"date":547,"open":548,"high":525,"low":548,"close":542,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",2.4823,0.15,5.88,23270.347526,238,2.6772,{"date":555,"open":509,"high":556,"low":378,"close":509,"change":106,"percent_change":557,"volume":558,"transactions":197,"vwap":559},"2026-07-31",2.5628,2.41,5837.495052,2.5348,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",2.4284,2.49,2.4201,0.09,3.75,7571.404443,165,2.4503,{"date":571,"open":572,"high":508,"low":434,"close":434,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-29",2.5596,-0.17,-6.61,19972.661276,237,2.4873,{"date":579,"open":501,"high":470,"low":580,"close":581,"change":229,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",2.566,2.57,-1.15,12382.472345,372,2.6172,{"date":587,"open":508,"high":470,"low":588,"close":433,"change":589,"percent_change":300,"volume":590,"transactions":591,"vwap":592},"2026-07-27",2.585,0.05,19716.354054,344,2.6127,{"date":594,"open":595,"high":452,"low":596,"close":509,"change":435,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-24",2.6146,2.52,-2.67,7967.633369,133,2.5665,{"date":602,"open":603,"high":603,"low":604,"close":452,"change":210,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",2.71,2.505,-1.87,10810.532436,257,2.6132,{"date":610,"open":468,"high":468,"low":611,"close":540,"change":272,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",2.54,-0.74,12224.371173,240,2.6294,{"date":617,"open":618,"high":468,"low":619,"close":468,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",2.65,2.5169,0.11,4.26,10510.30638,266,2.6275,{"date":626,"open":627,"high":628,"low":629,"close":451,"change":589,"percent_change":360,"volume":630,"transactions":631,"vwap":627},"2026-07-20",2.5259,2.5828,2.5,19036.9012,280,{"date":633,"open":634,"high":509,"low":399,"close":432,"change":549,"percent_change":635,"volume":636,"transactions":9,"vwap":432},"2026-07-17",2.43,6.3,243900,{"date":638,"open":451,"high":460,"low":639,"close":377,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":377},"2026-07-16",2.342,-0.2,-7.75,20600,{"date":644,"open":508,"high":645,"low":510,"close":451,"change":203,"percent_change":646,"volume":647,"transactions":9,"vwap":451},"2026-07-15",2.631,0.39,8000,{"date":649,"open":452,"high":459,"low":581,"close":581,"change":111,"percent_change":650,"volume":651,"transactions":9,"vwap":581},"2026-07-14",-0.39,5600,{"date":653,"open":618,"high":654,"low":432,"close":451,"change":247,"percent_change":655,"volume":656,"transactions":9,"vwap":451},"2026-07-13",2.709,-3.01,12400,{"date":658,"open":659,"high":659,"low":501,"close":470,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":470},"2026-07-10",2.72,0.03,1.14,4300,{"date":664,"open":468,"high":468,"low":665,"close":459,"change":229,"percent_change":666,"volume":667,"transactions":9,"vwap":459},"2026-07-09",2.628,-1.13,6800,{"date":669,"open":542,"high":542,"low":433,"close":470,"change":210,"percent_change":670,"volume":671,"transactions":9,"vwap":470},"2026-07-08",-1.85,8700,{"date":673,"open":674,"high":675,"low":534,"close":603,"change":210,"percent_change":676,"volume":647,"transactions":9,"vwap":603},"2026-07-07",2.73,2.758,-1.81,{"date":678,"open":495,"high":679,"low":680,"close":681,"change":444,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-06",2.85,2.661,2.76,-3.16,18700,{"date":685,"open":686,"high":687,"low":495,"close":679,"change":111,"percent_change":688,"volume":689,"transactions":9,"vwap":679},"2026-07-02",2.91,2.94,-0.35,36700,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":549,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-01",2.605,2.968,2.86,5.54,57600,{"date":698,"open":699,"high":488,"low":459,"close":603,"change":390,"percent_change":618,"volume":700,"transactions":9,"vwap":603},"2026-06-30",2.638,17900,{"date":702,"open":433,"high":703,"low":509,"close":479,"change":111,"percent_change":704,"volume":651,"transactions":9,"vwap":479},"2026-06-29",2.658,-0.38,{"date":706,"open":453,"high":470,"low":453,"close":618,"change":106,"percent_change":707,"volume":708,"transactions":9,"vwap":618},"2026-06-26",2.32,12700,{"date":710,"open":495,"high":478,"low":509,"close":508,"change":640,"percent_change":711,"volume":712,"transactions":9,"vwap":508},"2026-06-25",-7.17,10800,{"date":714,"open":486,"high":715,"low":488,"close":478,"change":362,"percent_change":716,"volume":717,"transactions":9,"vwap":478},"2026-06-24",2.87,-1.41,10100,{"date":719,"open":542,"high":720,"low":542,"close":721,"change":589,"percent_change":254,"volume":722,"transactions":9,"vwap":721},"2026-06-23",2.92,2.83,17800,{"date":724,"open":495,"high":679,"low":488,"close":541,"change":435,"percent_change":725,"volume":726,"transactions":9,"vwap":541},"2026-06-22",-2.46,20200,{"date":728,"open":729,"high":730,"low":729,"close":679,"change":444,"percent_change":731,"volume":732,"transactions":9,"vwap":679},"2026-06-18",2.81,2.93,-3.06,14300,{"date":734,"open":735,"high":736,"low":679,"close":687,"change":454,"percent_change":454,"volume":737,"transactions":9,"vwap":687},"2026-06-17",3,3.1,69800,{"date":739,"open":740,"high":741,"low":742,"close":687,"change":247,"percent_change":743,"volume":744,"transactions":9,"vwap":687},"2026-06-16",2.935,3.02,2.905,-2.65,17500,{"date":746,"open":735,"high":747,"low":721,"close":741,"change":111,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-06-15",3.04,-0.33,43600,{"date":751,"open":686,"high":752,"low":525,"close":391,"change":301,"percent_change":753,"volume":754,"transactions":9,"vwap":391},"2026-06-12",3.049,4.12,50500,{"date":756,"open":757,"high":686,"low":541,"close":686,"change":272,"percent_change":758,"volume":759,"transactions":9,"vwap":686},"2026-06-11",2.895,-0.68,21800,{"date":761,"open":762,"high":763,"low":729,"close":730,"change":589,"percent_change":262,"volume":764,"transactions":9,"vwap":730},"2026-06-10",2.852,2.987,22800,{"date":766,"open":767,"high":735,"low":495,"close":768,"change":247,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-09",2.9,2.88,-2.7,30000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":390,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-08",2.95,3.12,2.89,2.96,2.42,53000,{"date":780,"open":729,"high":774,"low":674,"close":775,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":775},"2026-06-05",-0.37,-11.35,1180000,{"date":785,"open":80,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-04",3.3,3.032,3.26,0.23,7.59,19500,{"date":793,"open":774,"high":794,"low":735,"close":391,"change":435,"percent_change":795,"volume":722,"transactions":9,"vwap":391},"2026-06-03",3.125,-2.26,{"date":797,"open":747,"high":798,"low":773,"close":736,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":736},"2026-06-02",3.2,0.17,5.8,28700,{"date":803,"open":721,"high":776,"low":721,"close":730,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":730},"2026-06-01",0.1,3.53,27500,{"date":808,"open":809,"high":809,"low":721,"close":721,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":721},"2026-05-29",3.07,-0.22,-7.21,41800,{"date":814,"open":815,"high":815,"low":686,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-28",3.17,3.05,-0.125,-3.94,36000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-27",3.38,3.45,3.15,3.175,-0.225,-6.62,25200,{"date":830,"open":822,"high":831,"low":832,"close":833,"change":229,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-26",3.49,3.35,3.4,-0.87,28100,{"date":837,"open":832,"high":838,"low":832,"close":839,"change":454,"percent_change":454,"volume":840,"transactions":9,"vwap":839},"2026-05-22",3.5,3.43,8900,{"date":842,"open":843,"high":844,"low":822,"close":839,"change":435,"percent_change":845,"volume":846,"transactions":9,"vwap":839},"2026-05-21",3.47,3.62,-2,7900,{"date":848,"open":849,"high":849,"low":838,"close":838,"change":444,"percent_change":850,"volume":656,"transactions":9,"vwap":838},"2026-05-20",3.725,-2.51,{"date":852,"open":853,"high":854,"low":838,"close":855,"change":454,"percent_change":454,"volume":856,"transactions":9,"vwap":855},"2026-05-19",3.68,3.775,3.59,5300,{"date":858,"open":859,"high":860,"low":855,"close":855,"change":283,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-05-18",3.92,3.95,-9.11,33600,{"date":864,"open":753,"high":865,"low":866,"close":860,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":860},"2026-05-15",4.125,3.9,-0.1,-2.47,32000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-14",3.71,4.2,4.05,0.44,12.19,43900,{"date":879,"open":815,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-13",3.7,3.08,3.61,0.41,12.81,52700,{"date":887,"open":882,"high":888,"low":889,"close":798,"change":338,"percent_change":890,"volume":891,"transactions":9,"vwap":798},"2026-05-12",3.63,3.075,-13.75,67600,{"date":893,"open":353,"high":353,"low":855,"close":872,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":872},"2026-05-11",-0.32,-7.94,53200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":489,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-08",4.93,4.966,3.876,4.03,-15.16,88700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-07",6.4,6.66,4.56,4.75,-1.76,-27.04,187500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",5.7,7.21,5.447,6.51,1.07,19.67,362100,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-05",4.54,5.6,5.44,1.2,28.3,224600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":121,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-04",3.86,5.1,3.84,4.24,6.27,293800,{"date":940,"open":747,"high":941,"low":942,"close":943,"change":88,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-01",4.11,3.01,3.99,34.34,414800,{"date":947,"open":948,"high":881,"low":486,"close":949,"change":620,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-04-30",2.82,2.97,3.85,148200,{"date":953,"open":681,"high":954,"low":501,"close":694,"change":111,"percent_change":688,"volume":955,"transactions":9,"vwap":694},"2026-04-29",2.98,471400,{"date":957,"open":776,"high":786,"low":509,"close":715,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":715},"2026-04-28",0.42,17.14,9387800,{"date":962,"open":370,"high":596,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-27",2.17,2.45,0.014,0.57,75700,{"date":969,"open":534,"high":534,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-24",2.408,2.436,-0.216,-8.14,45775,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-23",3.016,2.572,2.652,-0.172,-6.09,35975,{"date":984,"open":486,"high":985,"low":659,"close":986,"change":471,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-22",2.984,2.824,0.71,11750,{"date":990,"open":991,"high":881,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-21",3.044,2.736,2.804,-0.144,-4.88,21550,{"date":998,"open":486,"high":776,"low":659,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-20",2.948,0.144,5.14,15900,{"date":1004,"open":993,"high":776,"low":486,"close":993,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":993},"2026-04-17",-0.076,-2.64,22475,{"date":1009,"open":1010,"high":735,"low":486,"close":768,"change":247,"percent_change":769,"volume":1011,"transactions":9,"vwap":768},"2026-04-16",2.904,13200,{"date":1013,"open":1014,"high":774,"low":1014,"close":776,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":776},"2026-04-15",2.688,0.216,7.87,21300,{"date":1019,"open":534,"high":1020,"low":433,"close":1021,"change":1022,"percent_change":407,"volume":1023,"transactions":9,"vwap":1021},"2026-04-14",2.84,2.744,0.064,22300,{"date":1025,"open":1026,"high":681,"low":707,"close":534,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":534},"2026-04-13",2.476,0.3,12.61,72750,{"date":1031,"open":1032,"high":1032,"low":369,"close":377,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":377},"2026-04-10",2.764,-0.304,-11.33,90225,{"date":1037,"open":768,"high":1038,"low":470,"close":1039,"change":640,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-09",2.928,2.684,-6.93,49475,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-08",3.152,3.16,2.864,2.884,-0.24,-7.68,23300,{"date":1052,"open":1053,"high":1053,"low":747,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-07",3.28,3.124,-0.136,-4.17,9525,{"date":1059,"open":1060,"high":1061,"low":1060,"close":788,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":788},"2026-04-06",2.988,3.52,0.22,7.24,62525,{"date":1066,"open":798,"high":798,"low":993,"close":747,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":747},"2026-04-02",-0.044,-1.43,13625,{"date":1071,"open":1072,"high":1072,"low":991,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-01",3.32,3.084,-0.156,-4.81,10875,{"date":1078,"open":774,"high":1072,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-31",3.068,3.24,0.152,4.92,16525,{"date":1085,"open":747,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-30",3.6,2.996,3.088,0.016,0.52,47000,{"date":1093,"open":768,"high":774,"low":768,"close":1094,"change":1095,"percent_change":80,"volume":1096,"transactions":9,"vwap":1094},"2026-03-27",3.072,0.092,24175,{"date":1098,"open":1045,"high":1099,"low":768,"close":954,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":954},"2026-03-26",3.248,-0.184,-5.82,16575,{"date":1104,"open":1105,"high":1061,"low":1045,"close":1106,"change":994,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-25",3.436,3.164,-4.35,23250,{"date":1110,"open":1111,"high":1112,"low":774,"close":1113,"change":1114,"percent_change":283,"volume":1115,"transactions":9,"vwap":1113},"2026-03-24",3.272,3.48,3.308,-0.012,11975,{"date":1117,"open":1113,"high":1118,"low":1119,"close":1072,"change":1120,"percent_change":81,"volume":1121,"transactions":9,"vwap":1072},"2026-03-23",3.56,3.116,0.044,21925,{"date":1123,"open":1112,"high":880,"low":1124,"close":1125,"change":810,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-20",3.204,3.276,-6.29,27625,{"date":1129,"open":1130,"high":1130,"low":833,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-19",3.648,3.496,-0.224,-6.02,33225,{"date":1136,"open":1137,"high":1138,"low":1086,"close":1139,"change":327,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-18",3.868,3.88,3.72,-4.12,18050,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1138,"change":1146,"percent_change":867,"volume":1147,"transactions":9,"vwap":1138},"2026-03-17",4,3.78,-0.004,14150,{"date":1149,"open":1138,"high":1144,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-16",3.816,3.884,-0.036,-0.92,24275,{"date":1156,"open":859,"high":1144,"low":1138,"close":859,"change":1146,"percent_change":867,"volume":1157,"transactions":9,"vwap":859},"2026-03-13",10000,{"date":1159,"open":859,"high":1160,"low":935,"close":1161,"change":1120,"percent_change":116,"volume":1162,"transactions":9,"vwap":1161},"2026-03-12",3.988,3.924,9800,{"date":1164,"open":1144,"high":753,"low":1138,"close":1138,"change":327,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1138},"2026-03-11",-3.96,15600,{"date":1168,"open":1169,"high":1170,"low":1139,"close":1171,"change":1172,"percent_change":855,"volume":1173,"transactions":9,"vwap":1171},"2026-03-10",3.824,4.28,4.04,0.14,31950,{"date":1175,"open":1144,"high":1144,"low":1139,"close":866,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":866},"2026-03-09",-0.084,-2.11,16625,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-06",4.08,4.16,3.96,3.984,-0.176,-4.23,15175,{"date":1189,"open":1171,"high":1190,"low":859,"close":1182,"change":410,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1182},"2026-03-05",4.4,0.97,45525,{"date":1194,"open":1144,"high":1195,"low":1196,"close":753,"change":301,"percent_change":735,"volume":1197,"transactions":9,"vwap":753},"2026-03-04",4.32,3.912,32925,{"date":1199,"open":1144,"high":753,"low":1118,"close":1144,"change":247,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1144},"2026-03-03",-1.96,80450,{"date":1203,"open":1182,"high":1204,"low":859,"close":1181,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1181},"2026-03-02",4.36,-0.28,-6.42,54225,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1204,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1204},"2026-02-27",3.76,4.6,3.412,0.68,18.48,87425,{"date":1217,"open":1218,"high":859,"low":798,"close":853,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":853},"2026-02-26",3.812,-0.132,-3.46,76100,{"date":1223,"open":936,"high":1190,"low":1139,"close":1218,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-02-25",-0.348,-8.37,110400,{"date":1228,"open":753,"high":1229,"low":1144,"close":1182,"change":410,"percent_change":1191,"volume":1230,"transactions":9,"vwap":1182},"2026-02-24",4.48,87375,{"date":1232,"open":1233,"high":1234,"low":1144,"close":753,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":753},"2026-02-23",5.08,5.32,-0.88,-17.6,158575,{"date":1239,"open":1240,"high":550,"low":1241,"close":1242,"change":489,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-20",5.72,4.72,5,-12.59,137000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1240,"change":380,"percent_change":363,"volume":1250,"transactions":9,"vwap":1240},"2026-02-19",5.84,6.04,5.64,13375,{"date":1252,"open":1240,"high":1253,"low":927,"close":1247,"change":1254,"percent_change":948,"volume":1255,"transactions":9,"vwap":1247},"2026-02-18",6.08,0.16,19325,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-17",6.2,5.28,5.68,-0.44,-7.19,56875,{"date":1265,"open":907,"high":907,"low":1248,"close":1266,"change":640,"percent_change":682,"volume":1267,"transactions":9,"vwap":1266},"2026-02-13",6.12,20775,{"date":1269,"open":1270,"high":1270,"low":1253,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-12",6.8,6.32,-0.52,-7.6,84725,{"date":1276,"open":1277,"high":1278,"low":1270,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-11",7.36,7.84,6.84,-0.56,-7.57,61400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-10",6.64,7.8,6.52,7.4,0.84,12.8,94650,{"date":1293,"open":1279,"high":1294,"low":1287,"close":1295,"change":894,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-09",6.92,6.56,-4.65,46600,{"date":1299,"open":907,"high":1300,"low":800,"close":1300,"change":1090,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-06",6.88,8.18,107950,{"date":1304,"open":1300,"high":1305,"low":1306,"close":1307,"change":758,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-05",7.04,6.044,6.36,-9.66,80500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1305,"change":1261,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1305},"2026-02-04",7.52,7.588,6.76,-5.88,62350,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-03",8.32,8.6,7.344,7.48,-1,-11.79,99875,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-02",8.44,8.92,7.2,8.48,-0.64,-7.02,87200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-30",9.56,9.78,8.52,9.12,-1.36,-12.98,101425,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-29",11.8,12,6.6,10.48,-1.88,-15.21,413750,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1171,"volume":1360,"transactions":9,"vwap":1358},"2026-01-28",11.88,13.48,11.84,12.36,0.48,176750,{"date":1362,"open":1356,"high":1363,"low":1364,"close":1355,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1355},"2026-01-27",15.32,11.28,-1.72,-12.65,300500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-26",15.92,17.08,12.6,13.6,-2.84,-17.27,664025,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1330,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-23",21.76,24.16,14.32,16.44,77.92,28425450,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-22",7.32,10.16,7.16,9.24,2.12,29.78,4582700,{"date":1395,"open":1277,"high":1339,"low":1305,"close":1396,"change":1048,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-21",7.12,-3.26,213875,{"date":1400,"open":1300,"high":1322,"low":1271,"close":1277,"change":1359,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1277},"2026-01-20",6.98,2152500,{"date":1404,"open":1300,"high":1389,"low":907,"close":1300,"change":301,"percent_change":308,"volume":1405,"transactions":9,"vwap":1300},"2026-01-16",102400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1314,"change":1323,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1314},"2026-01-15",7.56,7.76,6.484,-12.89,159200,{"date":1414,"open":1415,"high":1409,"low":907,"close":1409,"change":1254,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1409},"2026-01-14",7.6,2.11,197075,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1415,"change":1341,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1415},"2026-01-13",9.04,9.4,7.28,-15.18,171100,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-12",8.36,11.92,8.96,-0.94,-9.49,246100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-09",11,9.68,9.9,-1.1,-10,43024,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1435,"change":186,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1435},"2026-01-08",9.46,11.44,9.02,-5.66,138655,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1261,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-07",12.32,12.54,11.22,11.66,-3.64,31435,{"date":1457,"open":1458,"high":1458,"low":1355,"close":1459,"change":186,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-06",12.76,12.1,-5.17,30986,{"date":1463,"open":1458,"high":1464,"low":1459,"close":1458,"change":1062,"percent_change":316,"volume":1465,"transactions":9,"vwap":1458},"2026-01-05",13.2,46950,{"date":1467,"open":1468,"high":1468,"low":1459,"close":1451,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1451},"2026-01-02",13.86,-1.54,-10.94,108478,{"date":1473,"open":1474,"high":1474,"low":1468,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-31",18.26,14.08,0.88,6.67,956135,{"date":1480,"open":1453,"high":1481,"low":1453,"close":1464,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1464},"2025-12-30",14.3,1.32,11.11,77726,{"date":1486,"open":1453,"high":1451,"low":1444,"close":1355,"change":1062,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1355},"2025-12-29",1.89,23960,{"date":1490,"open":1450,"high":1451,"low":1444,"close":1453,"change":186,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1453},"2025-12-26",-5.36,34098,{"date":1494,"open":1451,"high":1458,"low":1450,"close":1450,"change":186,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1450},"2025-12-24",-5.08,21087,{"date":1498,"open":1464,"high":1499,"low":1355,"close":1500,"change":1261,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-23",13.42,12.98,-3.28,44298,{"date":1504,"open":1475,"high":1505,"low":1464,"close":1499,"change":1438,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1499},"2025-12-22",14.74,-7.58,40958,{"date":1509,"open":1510,"high":1511,"low":1481,"close":1512,"change":1062,"percent_change":17,"volume":1513,"transactions":9,"vwap":1512},"2025-12-19",14.96,15.18,14.52,29783,{"date":1515,"open":1481,"high":1516,"low":1517,"close":1481,"change":911,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1481},"2025-12-18",15.62,13.64,-10.96,78056,{"date":1521,"open":1516,"high":1522,"low":1523,"close":1524,"change":17,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-17",17.6,15.4,16.059999,10.61,579279,{"date":1528,"open":1512,"high":1523,"low":1475,"close":1512,"change":1261,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1512},"2025-12-16",-2.94,36259,{"date":1532,"open":1523,"high":1533,"low":1505,"close":1510,"change":1438,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1510},"2025-12-15",15.84,-6.85,29525,{"date":1537,"open":1538,"high":1522,"low":1511,"close":1524,"change":1438,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1524},"2025-12-12",16.94,-6.41,39894,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-11",19.58,19.8,16.72,17.16,-2.2,-11.36,91591,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1235,"percent_change":1107,"volume":1555,"transactions":9,"vwap":1554},"2025-12-10",20.46,19.14,19.36,33226,{"date":1557,"open":1554,"high":1558,"low":1553,"close":1558,"change":136,"percent_change":87,"volume":1559,"transactions":9,"vwap":1558},"2025-12-09",20.24,24410,{"date":1561,"open":1562,"high":1562,"low":1554,"close":1543,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1543},"2025-12-08",21.78,-2.86,-12.75,39904,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1476,"percent_change":1181,"volume":1572,"transactions":9,"vwap":1571},"2025-12-05",22,22.66,21.56,22.44,33935,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1570,"change":875,"percent_change":293,"volume":1578,"transactions":9,"vwap":1570},"2025-12-04",20.9,23.54,20.02,42031,{"date":1580,"open":1568,"high":1568,"low":1543,"close":1581,"change":1438,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-03",21.12,-4.95,67786,{"date":1585,"open":1586,"high":1587,"low":1568,"close":1588,"change":1165,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-02",23.98,25.3,22.22,-15.13,95581,{"date":1592,"open":1593,"high":1594,"low":1587,"close":1595,"change":1476,"percent_change":1112,"volume":1596,"transactions":9,"vwap":1595},"2025-12-01",39.38,39.6,26.18,1435285,{"date":1598,"open":1599,"high":1599,"low":1586,"close":1587,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2025-11-28",32.56,-7.04,-21.77,43313,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1261,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-26",30.36,33.22,30.14,32.34,-1.34,50016,{"date":1612,"open":1613,"high":1614,"low":1608,"close":1615,"change":1235,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-25",34.98,36.080002,32.78,-2.61,13733,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":777,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-24",30.8,35.2,33.66,7.75,12490,{"date":1626,"open":1627,"high":1608,"low":1628,"close":1629,"change":810,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-21",30.58,29.48,31.24,-0.7,12075,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1431,"volume":1639,"transactions":9,"vwap":1637},"2025-11-20",34.32,36.52,25.74,31.46,-3.3,20732,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":973,"volume":1647,"transactions":9,"vwap":1645},"2025-11-19",37.84,38.72,33.44,34.76,-3.08,19611,{"date":1649,"open":1650,"high":1651,"low":1621,"close":1642,"change":454,"percent_change":454,"volume":1652,"transactions":9,"vwap":1642},"2025-11-18",36.74,38.28,19602,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1642,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1642},"2025-11-17",44,44.44,35.64,-6.38,-14.43,70334,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-14",50.82,51.92,43.12,44.22,-18.48,-29.47,45552,{"date":1671,"open":1655,"high":1672,"low":1673,"close":1674,"change":1553,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-13",92.4,42.46,62.7,43.94,427431,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":810,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-12",43.78,45.54,41.36,43.56,-0.5,8578,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1679,"change":1646,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1679},"2025-11-11",46.64,53.68,42.02,-6.57,26561,{"date":1693,"open":1694,"high":1695,"low":1666,"close":1696,"change":17,"percent_change":833,"volume":1697,"transactions":9,"vwap":1696},"2025-11-10",48.4,50.6,46.86,11753,{"date":1699,"open":1655,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-07",49.94,41.8,45.32,-23.98,-34.6,35688,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1006,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-06",74.8,75.68,64.9,69.3,-3.67,77155,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":186,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-05",75.24,70.4,71.94,-0.91,1890,{"date":1722,"open":1723,"high":1724,"low":1717,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-04",76.56,77,72.6,-6.6,-8.33,2528,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-03",81.18,83.38,77.66,79.2,-4.18,-5.01,1322,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1732,"change":694,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2025-10-31",85.8,78.76,3.55,1960,{"date":1745,"open":1746,"high":1740,"low":1724,"close":1747,"change":875,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-30",77.22,80.52,0.55,3204,{"date":1751,"open":1752,"high":1740,"low":1753,"close":1754,"change":786,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-29",78.32,77.44,80.080002,4.3,4217,{"date":1758,"open":1759,"high":1734,"low":1760,"close":1761,"change":360,"percent_change":618,"volume":1762,"transactions":9,"vwap":1761},"2025-10-28",73.7,72.82,76.78,1955,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1708,"change":1563,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1708},"2025-10-27",78.98,81.4,74.36,-3.68,2803,{"date":1771,"open":1772,"high":1747,"low":1709,"close":1733,"change":1438,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1733},"2025-10-24",76.34,-1.4,1783,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1741,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1741},"2025-10-23",81.84,88,76.12,-5.06,-6.04,5786,{"date":1784,"open":1760,"high":1785,"low":1725,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-22",84.7,83.82,8.8,11.73,9601,{"date":1791,"open":1792,"high":1779,"low":1793,"close":1794,"change":810,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-21",75.46,73.48,75.019997,-0.29,997,{"date":1798,"open":1708,"high":1709,"low":1799,"close":1716,"change":479,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1716},"2025-10-20",71.72,3.64,1270,{"date":1803,"open":1717,"high":1767,"low":1804,"close":1725,"change":1062,"percent_change":1027,"volume":1805,"transactions":9,"vwap":1725},"2025-10-17",68.2,3874,{"date":1807,"open":1724,"high":1731,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-16",71.28,72.38,-5.72,-7.32,4604,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1638,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-15",80.3,83.6,74.58,78.099998,-4.05,4175,{"date":1822,"open":1767,"high":1823,"low":1725,"close":1766,"change":1824,"percent_change":1271,"volume":1825,"transactions":9,"vwap":1766},"2025-10-14",85.36,4.84,9452,{"date":1827,"open":1725,"high":1734,"low":1828,"close":1723,"change":786,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1723},"2025-10-13",68.86,4.5,7909,{"date":1832,"open":1833,"high":1734,"low":1834,"close":1835,"change":1780,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-10",71.5,68.64,73.26,-6.46,18020,{"date":1839,"open":1840,"high":25,"low":1841,"close":1752,"change":1481,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1752},"2025-10-09",66,64.68,22.34,388979,{"date":1845,"open":1840,"high":1804,"low":1846,"close":1847,"change":186,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-08",62.040001,64.019997,-1.02,5536,{"date":1851,"open":1804,"high":1833,"low":1852,"close":1841,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1841},"2025-10-07",63.8,-4.84,-6.96,6623,{"date":1857,"open":1725,"high":1725,"low":1858,"close":1859,"change":810,"percent_change":894,"volume":1860,"transactions":9,"vwap":1859},"2025-10-06",67.099998,69.52,4796,{"date":1862,"open":1863,"high":1708,"low":1864,"close":1865,"change":1062,"percent_change":141,"volume":1866,"transactions":9,"vwap":1865},"2025-10-03",68.42,66.66,69.74,6686,{"date":1868,"open":1725,"high":1761,"low":1864,"close":1859,"change":1547,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1859},"2025-10-02",-3.07,7560,{"date":1872,"open":1792,"high":1746,"low":1717,"close":1799,"change":1006,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1799},"2025-10-01",-3.55,9675,{"date":1876,"open":1877,"high":1740,"low":1859,"close":1767,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1767},"2025-09-30",78.54,5.06,7.3,22515,{"date":1882,"open":1724,"high":1724,"low":1804,"close":1711,"change":1735,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1711},"2025-09-29",-5.69,34033,{"date":1886,"open":1734,"high":1747,"low":1887,"close":1793,"change":1810,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1793},"2025-09-26",70.84,-7.22,5640,{"date":1891,"open":1892,"high":1893,"low":1753,"close":1734,"change":186,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1734},"2025-09-25",81.62,107.8,-0.83,26004,{"date":1897,"open":1725,"high":1898,"low":1899,"close":1900,"change":1445,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-24",96.8,72.16,79.86,12.73,18971,{"date":1904,"open":1746,"high":1905,"low":1717,"close":1887,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1887},"2025-09-23",80.74,-7.26,-9.3,5152,{"date":1910,"open":1911,"high":1912,"low":1746,"close":1818,"change":1165,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1818},"2025-09-22",85.58,86.9,-4.83,3517,{"date":1916,"open":1778,"high":1917,"low":1892,"close":1918,"change":1735,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-19",91.080002,82.059998,-4.85,2775,{"date":1922,"open":1923,"high":1924,"low":1905,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-18",89.98,94.82,86.24,-2.42,-2.73,2210,{"date":1930,"open":1931,"high":1932,"low":1925,"close":1931,"change":1926,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-17",88.66,99,-2.66,1665,{"date":1936,"open":1672,"high":1937,"low":1938,"close":1917,"change":1235,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1917},"2025-09-16",94.6,88.44,-0.96,971,{"date":1942,"open":1943,"high":1672,"low":1944,"close":1945,"change":1261,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-15",90.42,88.22,91.96,-0.48,515,{"date":1949,"open":1672,"high":1950,"low":1951,"close":1672,"change":1482,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1672},"2025-09-12",93.5,90.86,1.45,587,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1917,"change":136,"percent_change":37,"volume":1958,"transactions":9,"vwap":1917},"2025-09-11",87.56,94.16,803,{"date":1960,"open":1961,"high":1962,"low":1740,"close":1943,"change":1062,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1943},"2025-09-10",89.76,94.38,0.24,4658,{"date":1966,"open":1672,"high":1967,"low":1778,"close":1968,"change":1638,"percent_change":265,"volume":1969,"transactions":9,"vwap":1968},"2025-09-09",95.040001,90.2,1120,{"date":1971,"open":1937,"high":1972,"low":1961,"close":1950,"change":1547,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1950},"2025-09-08",96.58,-2.3,758,{"date":1976,"open":1898,"high":1932,"low":1951,"close":1977,"change":1006,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-05",95.7,-2.68,945,{"date":1981,"open":1898,"high":1932,"low":1924,"close":1982,"change":1983,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-04",98.34,-1.32,482,{"date":1986,"open":1987,"high":1988,"low":1937,"close":1989,"change":1983,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-03",101.2,101.64,99.66,-1.31,612,{"date":1993,"open":1994,"high":1995,"low":1898,"close":1996,"change":810,"percent_change":810,"volume":1997,"transactions":9,"vwap":1996},"2025-09-02",103.18,103.4,100.98,425,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1987,"change":1438,"percent_change":72,"volume":2003,"transactions":9,"vwap":1987},"2025-08-29",105.38,106.92,95.92,420,{"date":2005,"open":1996,"high":1995,"low":1898,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-08-28",102.3,4.62,4.73,750,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1780,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-27",102.74,105.6,97.019997,97.68,-4.93,1140,{"date":2019,"open":2014,"high":2020,"low":1962,"close":2012,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2012},"2025-08-26",106.26,5.5,5.66,1635,{"date":2025,"open":1977,"high":1932,"low":1924,"close":2026,"change":1983,"percent_change":1609,"volume":2027,"transactions":9,"vwap":2026},"2025-08-25",97.24,441,{"date":2029,"open":1943,"high":1987,"low":1943,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-22",98.56,8.14,9,1846,{"date":2035,"open":1740,"high":2036,"low":1740,"close":1943,"change":881,"percent_change":805,"volume":2037,"transactions":9,"vwap":1943},"2025-08-21",91.74,540,{"date":2039,"open":2040,"high":1968,"low":1911,"close":2041,"change":1476,"percent_change":88,"volume":2042,"transactions":9,"vwap":2041},"2025-08-20",86.68,87.34,410,{"date":2044,"open":2045,"high":1968,"low":1785,"close":2046,"change":1235,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-19",86.019997,86.46,-1.01,800,{"date":2050,"open":1944,"high":2051,"low":1785,"close":2041,"change":1563,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2041},"2025-08-18",91.52,-3.17,1215,{"date":2055,"open":1937,"high":1932,"low":1740,"close":1968,"change":1726,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1968},"2025-08-15",-6.82,2007,{"date":2059,"open":2030,"high":1996,"low":1672,"close":1898,"change":1735,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1898},"2025-08-14",-4.14,1662,{"date":2063,"open":1778,"high":1995,"low":1786,"close":1996,"change":1444,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1996},"2025-08-13",12.78,2914,{"date":2067,"open":2068,"high":1937,"low":2045,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-12",93.28,89.54,-1.98,-2.16,3352,{"date":2074,"open":1937,"high":1937,"low":1816,"close":2051,"change":2070,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2051},"2025-08-11",-2.12,1875,{"date":2078,"open":1672,"high":1898,"low":2079,"close":1950,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1950},"2025-08-08",91.3,3.74,4.17,1316,{"date":2084,"open":2013,"high":2085,"low":1778,"close":1961,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1961},"2025-08-07",109.78,-16.94,-15.88,3992,{"date":2090,"open":2091,"high":2091,"low":1898,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-06",118.8,106.7,-24.2,-18.49,5010,{"date":2097,"open":2098,"high":2099,"low":2091,"close":2100,"change":136,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-05",132,141.020004,130.89999,0.51,4951,{"date":2104,"open":2091,"high":2105,"low":2106,"close":2107,"change":1543,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-04",172.7,111.98,130.24001,17.69,35591,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":1658,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-01",118.14,110,110.66,-5.45,497,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":454,"percent_change":454,"volume":2122,"transactions":9,"vwap":2121},"2025-07-31",116.6,121,117.040001,489,{"date":2124,"open":2125,"high":2091,"low":2126,"close":2121,"change":1006,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2121},"2025-07-30",118.58,115.059998,-2.21,635,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":186,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-29",122.76,116.82,119.68,-0.55,560,{"date":2137,"open":2138,"high":2138,"low":2119,"close":2139,"change":2070,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-28",123.2,120.34,-1.62,449,{"date":2143,"open":2138,"high":2138,"low":2144,"close":2145,"change":786,"percent_change":495,"volume":2146,"transactions":9,"vwap":2145},"2025-07-25",114.4,122.32,619,{"date":2148,"open":2149,"high":2150,"low":2144,"close":2151,"change":1547,"percent_change":676,"volume":2152,"transactions":9,"vwap":2151},"2025-07-24",120.78,125.18,119.019997,923,{"date":2154,"open":2155,"high":2138,"low":2113,"close":2156,"change":1443,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-23",110.44,121.22,8.46,913,{"date":2160,"open":2133,"high":2133,"low":2085,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-22",111.76,-3.74,-3.24,981,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":911,"percent_change":462,"volume":2170,"transactions":9,"vwap":2169},"2025-07-21",119.9,112.2,115.5,857,{"date":2172,"open":2112,"high":2173,"low":2174,"close":2175,"change":360,"percent_change":282,"volume":2176,"transactions":9,"vwap":2175},"2025-07-18",120.56,110.88,117.26,933,{"date":2178,"open":2119,"high":2091,"low":2114,"close":2179,"change":1638,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-17",115.28,-2.78,961,{"date":2183,"open":2184,"high":2120,"low":2144,"close":2125,"change":1983,"percent_change":1438,"volume":2185,"transactions":9,"vwap":2125},"2025-07-16",119.46,775,{"date":2187,"open":2138,"high":2100,"low":2119,"close":2167,"change":2162,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2167},"2025-07-15",-3.02,403,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-14",135.080002,139.48,115.72,123.64,-7.7,-5.86,1183,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1261,"percent_change":748,"volume":2205,"transactions":9,"vwap":2204},"2025-07-11",129.8,138.60001,127.6,131.34,754,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":911,"percent_change":1983,"volume":2211,"transactions":9,"vwap":2210},"2025-07-10",138.82001,127.82,131.78,271,{"date":2213,"open":2214,"high":2215,"low":2138,"close":2216,"change":1165,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-09",134.2,138.38,133.53999,-2.88,585,{"date":2220,"open":2221,"high":2222,"low":2214,"close":2223,"change":1638,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-08",140.8,143,137.5,-2.34,355,{"date":2227,"open":2222,"high":2228,"low":2229,"close":2221,"change":2080,"percent_change":674,"volume":1979,"transactions":9,"vwap":2221},"2025-07-07",148.72,136.62,{"date":2231,"open":2208,"high":2232,"low":2098,"close":2233,"change":786,"percent_change":443,"volume":2234,"transactions":9,"vwap":2233},"2025-07-03",141.24001,137.059998,421,{"date":2236,"open":2237,"high":2238,"low":2138,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-02",125.4,136.39999,133.75999,10.56,8.57,949,{"date":2244,"open":2245,"high":2246,"low":2091,"close":2138,"change":1438,"percent_change":1235,"volume":2247,"transactions":9,"vwap":2138},"2025-07-01",122.099998,126.5,384,{"date":2249,"open":2138,"high":2237,"low":2091,"close":2250,"change":2021,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-30",124.3,4.63,825,{"date":2254,"open":2255,"high":2246,"low":2091,"close":2091,"change":2162,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2091},"2025-06-27",121.88,-3.05,505,{"date":2259,"open":2145,"high":2138,"low":2091,"close":2260,"change":2080,"percent_change":824,"volume":2261,"transactions":9,"vwap":2260},"2025-06-26",122.54,847,{"date":2263,"open":2121,"high":2138,"low":2119,"close":2091,"change":2264,"percent_change":184,"volume":2152,"transactions":9,"vwap":2091},"2025-06-25",1.76,{"date":2266,"open":2119,"high":2149,"low":2267,"close":2121,"change":136,"percent_change":966,"volume":2268,"transactions":9,"vwap":2121},"2025-06-24",116.38,522,{"date":2270,"open":2179,"high":2139,"low":2271,"close":2267,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2267},"2025-06-23",114.84,1.1,0.95,574,{"date":2276,"open":2138,"high":2138,"low":2271,"close":2179,"change":1926,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2179},"2025-06-20",-2.06,628,{"date":2280,"open":2281,"high":2125,"low":2281,"close":2282,"change":369,"percent_change":361,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",112.86,117.7,305,{"date":2285,"open":2119,"high":2250,"low":2144,"close":2169,"change":1983,"percent_change":666,"volume":2286,"transactions":9,"vwap":2169},"2025-06-17",2175,{"date":2288,"open":2281,"high":2091,"low":2168,"close":2132,"change":875,"percent_change":146,"volume":2289,"transactions":9,"vwap":2132},"2025-06-16",390,{"date":2291,"open":2119,"high":2292,"low":2293,"close":2267,"change":186,"percent_change":1280,"volume":2294,"transactions":9,"vwap":2267},"2025-06-13",118.36,111.32,796,{"date":2296,"open":2119,"high":2133,"low":2144,"close":2121,"change":1646,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2121},"2025-06-12",-2.56,579,{"date":2300,"open":2301,"high":2301,"low":2126,"close":2302,"change":136,"percent_change":1748,"volume":2303,"transactions":9,"vwap":2302},"2025-06-11",124.080002,120.12,526,{"date":2305,"open":2145,"high":2306,"low":2119,"close":2184,"change":2162,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2184},"2025-06-10",127.38,-3.04,889,{"date":2310,"open":2120,"high":2311,"low":2120,"close":2138,"change":369,"percent_change":336,"volume":1984,"transactions":9,"vwap":2138},"2025-06-09",124.96,{"date":2313,"open":2314,"high":2138,"low":2314,"close":2120,"change":1190,"percent_change":2315,"volume":1974,"transactions":9,"vwap":2120},"2025-06-06",113.080002,3.77,{"date":2317,"open":2145,"high":2145,"low":2126,"close":2119,"change":1438,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2119},"2025-06-05",-0.93,717,{"date":2321,"open":2271,"high":2322,"low":2271,"close":2282,"change":694,"percent_change":563,"volume":2323,"transactions":9,"vwap":2282},"2025-06-04",125.84,1312,{"date":2325,"open":2144,"high":2169,"low":2114,"close":2271,"change":2264,"percent_change":185,"volume":2326,"transactions":9,"vwap":2271},"2025-06-03",321,{"date":2328,"open":2329,"high":2330,"low":2113,"close":2314,"change":2070,"percent_change":1365,"volume":2331,"transactions":9,"vwap":2314},"2025-06-02",111.54,114.18,659,{"date":2333,"open":2292,"high":2292,"low":2334,"close":2126,"change":1638,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2126},"2025-05-30",113.96,-2.79,868,{"date":2338,"open":2113,"high":2339,"low":1893,"close":2292,"change":1787,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2292},"2025-05-29",134.86,8.03,3841,{"date":2343,"open":2344,"high":2113,"low":2344,"close":2345,"change":2272,"percent_change":101,"volume":2346,"transactions":9,"vwap":2345},"2025-05-28",105.16,109.56,1318,{"date":2348,"open":1995,"high":2113,"low":1995,"close":2349,"change":1878,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-27",108.46,4.89,648,{"date":2353,"open":2014,"high":2013,"low":2014,"close":1995,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1995},"2025-05-23",4.18,4.21,1375,{"date":2358,"open":2359,"high":2168,"low":1972,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-05-22",109.34,99.22,-9.46,-8.7,3156,{"date":2365,"open":1995,"high":2168,"low":1995,"close":2366,"change":1482,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-21",108.68,1.23,1257,{"date":2370,"open":2138,"high":2138,"low":1995,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-05-20",107.36,-10.34,-8.79,3859,{"date":2376,"open":2161,"high":2091,"low":2329,"close":2282,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2282},"2025-05-19",5.94,5.31,1419,{"date":2381,"open":25,"high":2292,"low":2382,"close":2161,"change":2070,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2161},"2025-05-16",105.82,-1.74,3347,{"date":2386,"open":2120,"high":2387,"low":2113,"close":25,"change":1658,"percent_change":2388,"volume":2389,"transactions":9,"vwap":25},"2025-05-15",128.039993,-5.31,2891,{"date":2391,"open":2392,"high":2339,"low":2091,"close":2302,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2302},"2025-05-14",130.46001,-13.64,-10.2,4197,{"date":2397,"open":2201,"high":2398,"low":2311,"close":2239,"change":1061,"percent_change":542,"volume":2399,"transactions":9,"vwap":2239},"2025-05-13",151.58,4634,{"date":2401,"open":2221,"high":2222,"low":2402,"close":2107,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2107},"2025-05-12",129.36,-11.88,-8.36,4625,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-05-09",145.86,152.67999,132.44,142.12,-10.56,-6.92,4250,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2409,"change":17,"percent_change":88,"volume":2419,"transactions":9,"vwap":2409},"2025-05-08",156.2,136.84,5535,{"date":2421,"open":2422,"high":2423,"low":2221,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-07",171.60001,179.3,151.14,-41.8,-21.66,6965,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":454,"percent_change":454,"volume":2434,"transactions":9,"vwap":2433},"2025-05-06",184.58,204.60001,183.25999,192.94,20719,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2433,"change":2007,"percent_change":964,"volume":2440,"transactions":9,"vwap":2433},"2025-05-05",189.2,205.7,179.080002,3082,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1658,"percent_change":1501,"volume":2447,"transactions":9,"vwap":2446},"2025-05-02",193.60001,220,187.66,188.32001,7483,{"date":2449,"open":2450,"high":175,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-01",154,194.7,40.48,26.25,138300,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1658,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-04-30",162.8,149.82001,154.22,-3.97,1235,{"date":2463,"open":2464,"high":2465,"low":2202,"close":2466,"change":1543,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-04-29",143.44,167.2,160.60001,13.88,2106,{"date":2470,"open":2418,"high":2471,"low":2192,"close":2099,"change":1600,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2099},"2025-04-28",151.8,-4.75,1060,{"date":2475,"open":2222,"high":2476,"low":2402,"close":2477,"change":1451,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-04-25",155.53999,148.059998,9.25,1861,{"date":2481,"open":2175,"high":2099,"low":2175,"close":2482,"change":1458,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-04-24",135.52,10.39,1935,{"date":2486,"open":2245,"high":2487,"low":2120,"close":2131,"change":479,"percent_change":369,"volume":2488,"transactions":9,"vwap":2131},"2025-04-23",131.12,2609,{"date":179,"open":2173,"high":2490,"low":2114,"close":2302,"change":1261,"percent_change":283,"volume":2491,"transactions":9,"vwap":2302},125.62,3803]