[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KUST":3,"homepage-market-summary":31,"stock-historical-KUST":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KUST","2026-10-05",{"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},"Kustom Entertainment, Inc. Common Stock","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Kustom Entertainment Inc provides live event production and ticketing technology services. The company operates in two segments: video solutions and entertainment. The Video Solutions Segment represents the Company's legacy operations and includes the development, manufacture, and sale of digital video imaging and storage products, disinfectant, and related safety products for use in law enforcement, security, and commercial applications. The Entertainment Segment operates a secondary ticketing platform through TicketSmarter.com, acting as an intermediary between ticket buyers and sellers. In addition, this segment includes live event production and promotion activities, including the Country Stampede music festival and other entertainment events.","30","Olathe, KS",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.51,4.42,4.69,4.3224,4.48,0.03,0.67,25432.337667,739,4.5034,32.4,0.580101,1844931.6271006335,12.4,4878,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,158,163,168],{"ticker":155,"name":156,"price":157,"change":22,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1500,1277646,466340841.402259,-99.5,"2025-04-23",[183,184,192,202,213,224,235,245,255,265,276,287,296,306,316,324,334,344,354,365,375,385,396,407,418,429,440,450,460,470,481,491,500,509,517,527,537,547,557,566,573,583,591,599,608,615,624,633,640,648,656,665,673,682,691,699,705,710,717,724,731,738,743,747,753,757,762,768,773,779,785,791,796,800,807,814,819,825,829,836,843,849,854,861,867,874,882,891,899,906,912,917,922,928,933,937,944,950,955,962,968,974,980,988,995,1002,1008,1015,1019,1025,1031,1038,1044,1051,1059,1068,1074,1077,1081,1086,1092,1098,1104,1107,1111,1116,1119,1125,1130,1136,1141,1148,1154,1158,1162,1167,1171,1175,1180,1183,1189,1194,1199,1204,1211,1216,1219,1225,1231,1236,1243,1249,1254,1260,1265,1270,1277,1282,1289,1296,1301,1305,1309,1317,1326,1331,1336,1341,1346,1353,1360,1368,1375,1381,1389,1398,1406,1411,1416,1421,1428,1435,1441,1445,1450,1458,1465,1472,1477,1483,1490,1494,1498,1502,1507,1510,1516,1521,1527,1534,1541,1550,1556,1565,1570,1578,1585,1589,1594,1599,1606,1611,1616,1623,1629,1635,1640,1644,1648,1651,1655,1658,1662,1668,1676,1681,1687,1693,1698,1703,1707,1713,1717,1723,1730,1735,1738,1744,1749,1753,1758,1762,1768,1774,1781,1786,1790,1795,1800,1806,1811,1816,1821,1824,1828,1833,1837,1841,1847,1854,1860,1865,1868,1872,1876,1881,1884,1888,1892,1897,1901,1904,1908,1913,1917,1920,1925,1927,1930,1933,1936,1940,1944,1948,1951,1955,1959,1962,1965,1968,1971,1975,1978,1982,1986,1990,1994,1998,2001,2005,2009,2012,2016,2020,2024,2028,2032,2037,2041,2045,2051,2055,2061,2067,2070,2077,2080,2084,2090,2096,2100,2103,2108,2113,2117,2123,2129,2134,2141,2150,2158,2165,2173,2179,2183,2189,2195,2199,2203,2207,2214,2223,2231,2236,2240,2245,2249,2252,2255,2258,2262,2265,2268,2273,2279,2286,2289,2292,2296,2300,2303,2308,2311,2314,2317],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":16,"high":16,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",4.1113,0.06,1.36,34952.872108,2815,4.3616,{"date":193,"open":194,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",4.25,4.9599,4.093,0.188,4.44,102195.58048,11016,4.5902,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",5.237,5.6,4.1,4.232,-1.167,-21.62,63262.478479,12090,4.599,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",5.102,5.649,5.05,5.399,-0.868,-13.85,45932.968836,27087,5.287,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",6.065,6.289,5.86,6.267,-0.023,-0.37,10526.437868,582,6.057,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",6.112,6.29,6.05,5.661,900,17795.725487,916,6.127,{"date":246,"open":247,"high":122,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.6176,0.5901,0.629,-0.026,-3.97,750369.109599,2506,0.6057,{"date":256,"open":257,"high":258,"low":259,"close":257,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.655,0.6769,0.6362,-0.0027,-0.41,8600512.3842,25861,0.7979,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",0.6779,0.6801,0.65,0.6577,-0.0194,-2.87,143831.869274,362,0.663,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",0.6653,0.7,0.6533,0.6771,0.0071,1.06,184754.979263,632,0.6714,{"date":288,"open":289,"high":290,"low":291,"close":22,"change":187,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.627,0.7195,0.6067,9.84,429950.431774,1282,0.6698,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",0.5851,0.6382,0.61,0.0249,4.26,511246.4102,1570,0.6334,{"date":307,"open":308,"high":309,"low":310,"close":298,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",0.5852,0.6082,0.5804,0.0047,0.81,110555.673866,468,0.5885,{"date":317,"open":318,"high":318,"low":27,"close":310,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",0.649,-0.0688,-10.6,127058.589239,594,0.616,{"date":325,"open":326,"high":327,"low":122,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",0.6648,0.6738,0.6492,-0.021,-3.13,88621.985566,724,0.6483,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",0.741,0.6286,0.6702,-0.0769,-10.29,195979.7082,781,0.6948,{"date":345,"open":346,"high":347,"low":107,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.766,0.8,0.7471,-0.0247,-3.2,136014.044735,772,0.7599,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.8574,0.864999,0.771,0.7718,-0.1121,-12.68,228912.024533,931,0.8061,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",0.92,0.8556,0.8839,-0.046,-4.95,109488.293916,533,0.8767,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",0.8925,0.9488,0.9299,0.0438,4.94,151496.415,692,0.9228,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",0.873,0.9099,0.8726,0.8861,-0.0036,-0.4,131902.312,616,0.8877,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",0.8995,0.9,0.8655,0.8897,-0.0333,-3.61,177130.0375,891,0.8835,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",0.8182,0.9499,0.7645,0.923,0.0387,4.38,8968828.124033,33434,0.9256,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",0.9202,0.9395,0.8801,0.8843,-0.0477,-5.12,92340.9424,600,0.9002,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",0.98,0.9993,0.921,0.932,-0.0351,-3.63,121193.1614,572,0.9424,{"date":441,"open":442,"high":127,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",0.97,0.9274,0.9671,0.0298,3.18,104579.2554,807,0.9608,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",0.91,0.9518,0.9373,0.0318,3.51,133573.888359,763,0.9353,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",0.9216,0.93305,0.9055,-0.0311,-3.32,159214.424458,797,0.9169,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",0.9712,0.9794,0.8955,0.9366,-0.0595,-5.97,360540.682219,2439,0.9277,{"date":482,"open":174,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",1.02,0.9685,0.9961,-0.0139,-1.38,249364.802167,1180,0.9969,{"date":492,"open":493,"high":494,"low":431,"close":495,"change":496,"percent_change":494,"volume":497,"transactions":498,"vwap":499},"2026-08-20",0.995,1.03,1.01,0.0103,346783.7681,1335,1.0022,{"date":501,"open":283,"high":283,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",0.99615,0.9997,-0.0603,-5.69,559865.680101,1790,1.0175,{"date":510,"open":283,"high":511,"low":494,"close":283,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",1.08,-0.03,-2.75,446437.1011,1704,1.0615,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",1.22,1.075,1.09,-0.14,-11.38,948113.745434,4498,1.1331,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":522,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",1.25,1.297,1.18,1.23,-10.22,953747.815649,4389,1.227,{"date":538,"open":539,"high":540,"low":541,"close":74,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",1.2,1.63,1.12,0.24,21.24,4208026.174265,19351,1.4016,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",1.28,1.115,1.13,-0.2,-15.04,578912.5509,3117,1.1914,{"date":558,"open":551,"high":559,"low":560,"close":561,"change":542,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",1.35,1.11,1.33,22.02,1429105.4776,8184,1.2272,{"date":567,"open":519,"high":532,"low":511,"close":521,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",-0.12,-9.92,514712.539033,3742,1.1528,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",1.3,1.4,1.21,-0.07,-5.47,538860.159727,2698,1.3029,{"date":584,"open":585,"high":586,"low":539,"close":549,"change":568,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",1.34,1.44,-8.57,898126.08859,7276,1.3058,{"date":592,"open":593,"high":594,"low":576,"close":576,"change":552,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",1.51,1.55,-12.5,860055.076463,8014,1.4827,{"date":600,"open":601,"high":540,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",1.6,1.39,0.15,10.34,6050308.593083,41823,1.5707,{"date":609,"open":531,"high":593,"low":531,"close":610,"change":73,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",1.45,16.94,3741977.057419,23985,1.3598,{"date":616,"open":617,"high":618,"low":511,"close":619,"change":187,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",1.76,1.88,1.24,5.08,44119542.699719,218337,1.6598,{"date":625,"open":626,"high":137,"low":627,"close":531,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",1.1,1.045,0.1,9.26,1784915.699743,8262,1.1649,{"date":634,"open":283,"high":635,"low":174,"close":511,"change":187,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",1.16,5.88,617618.576478,4109,1.0893,{"date":641,"open":531,"high":642,"low":174,"close":483,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",1.1898,-0.13,-11.3,573777.949229,3062,1.0829,{"date":649,"open":650,"high":188,"low":560,"close":651,"change":552,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",1.32,1.15,-14.81,471594.998384,2496,1.2356,{"date":657,"open":658,"high":659,"low":575,"close":559,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",1.46,1.5509,-0.04,-2.88,1315662.518311,7373,1.43,{"date":666,"open":585,"high":658,"low":667,"close":602,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",1.29,-0.02,-1.42,1461963.085484,7897,1.3772,{"date":674,"open":151,"high":675,"low":626,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",1.85,1.41,0.4491,46.74,52362586.136355,229322,1.4902,{"date":683,"open":519,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",1.27,0.9609,-0.3091,-24.34,4041073.507927,23742,1.2473,{"date":692,"open":693,"high":602,"low":550,"close":684,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",1.14,0.12,10.43,1038119.452939,7794,1.2567,{"date":700,"open":701,"high":575,"low":626,"close":651,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":651},"2026-07-17",1.19,-0.1,-8,957900,{"date":706,"open":619,"high":559,"low":531,"close":529,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":529},"2026-07-16",-0.06,-4.58,2787900,{"date":711,"open":712,"high":713,"low":701,"close":137,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":137},"2026-07-15",1.49,1.57,0.3,29.7,84885400,{"date":718,"open":719,"high":626,"low":720,"close":495,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":495},"2026-07-14",0.97000003,0.92000002,0.04,4.12,5669900,{"date":725,"open":726,"high":719,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-13",0.94,0.91000003,0.02,2.11,206600,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":721,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-10",0.89999998,1.04,0.94999999,4.4,774300,{"date":739,"open":720,"high":720,"low":733,"close":727,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":727},"2026-07-09",-0.01,-1.09,215200,{"date":744,"open":726,"high":735,"low":727,"close":720,"change":660,"percent_change":745,"volume":746,"transactions":9,"vwap":720},"2026-07-08",-4.17,183300,{"date":748,"open":61,"high":61,"low":735,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",0.95999998,-0.08,-7.69,390600,{"date":754,"open":283,"high":635,"low":494,"close":734,"change":660,"percent_change":755,"volume":756,"transactions":9,"vwap":734},"2026-07-06",-3.7,725500,{"date":758,"open":539,"high":519,"low":61,"close":511,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":511},"2026-07-02",-0.25,-18.8,1404200,{"date":763,"open":693,"high":764,"low":551,"close":561,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":561},"2026-07-01",1.7,0.25,23.15,45117200,{"date":769,"open":494,"high":560,"low":495,"close":511,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":511},"2026-06-30",-0.19,-14.96,1079600,{"date":774,"open":511,"high":775,"low":735,"close":684,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":684},"2026-06-29",1.5,0.32,33.68,33822700,{"date":780,"open":531,"high":519,"low":781,"close":735,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":735},"2026-06-26",0.85000002,-0.48,-33.57,2644800,{"date":786,"open":787,"high":788,"low":684,"close":664,"change":789,"percent_change":279,"volume":790,"transactions":9,"vwap":664},"2026-06-25",2.15,2.53,0.01,85943700,{"date":792,"open":664,"high":775,"low":602,"close":793,"change":789,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-24",1.42,0.71,212000,{"date":797,"open":559,"high":713,"low":559,"close":676,"change":21,"percent_change":798,"volume":799,"transactions":9,"vwap":676},"2026-06-23",2.17,373600,{"date":801,"open":802,"high":802,"low":559,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",1.52,1.38,-0.09,-6.12,212200,{"date":808,"open":809,"high":809,"low":610,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",1.56,1.47,-0.16,-9.82,75200,{"date":815,"open":816,"high":764,"low":594,"close":540,"change":694,"percent_change":817,"volume":818,"transactions":9,"vwap":540},"2026-06-17",1.62,7.95,419100,{"date":820,"open":821,"high":821,"low":610,"close":593,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":593},"2026-06-16",1.59,-0.05,-3.21,92300,{"date":826,"open":816,"high":540,"low":658,"close":809,"change":568,"percent_change":827,"volume":828,"transactions":9,"vwap":809},"2026-06-15",-7.14,131100,{"date":830,"open":831,"high":832,"low":610,"close":833,"change":668,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-12",1.67,1.74,1.68,-1.18,140500,{"date":837,"open":838,"high":839,"low":840,"close":764,"change":841,"percent_change":841,"volume":842,"transactions":9,"vwap":764},"2026-06-11",1.72,1.89,1.64,0,616600,{"date":844,"open":601,"high":845,"low":594,"close":764,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":764},"2026-06-10",1.75,0.05,3.03,38800,{"date":850,"open":713,"high":851,"low":793,"close":851,"change":187,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-09",1.65,3.77,121300,{"date":855,"open":856,"high":856,"low":857,"close":821,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":821},"2026-06-08",1.83,1.53,-0.29,-15.43,867700,{"date":862,"open":863,"high":864,"low":675,"close":618,"change":740,"percent_change":865,"volume":866,"transactions":9,"vwap":618},"2026-06-05",1.86,1.95,-0.53,69300,{"date":868,"open":869,"high":870,"low":871,"close":839,"change":872,"percent_change":17,"volume":873,"transactions":9,"vwap":839},"2026-06-04",1.82,2.02,1.8,0.08,204700,{"date":875,"open":876,"high":877,"low":832,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",2.97,3.29,1.81,-0.57,-23.95,5810900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",2.68,2.7,2.37,2.38,-0.38,-13.77,52100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":261,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-01",3.1,3.12,2.66,2.76,-12.93,84300,{"date":900,"open":901,"high":902,"low":893,"close":903,"change":21,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",3.22,3.39,3.17,0.96,89900,{"date":907,"open":894,"high":908,"low":909,"close":908,"change":512,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",3.14,3.08,-0.95,81100,{"date":913,"open":893,"high":914,"low":915,"close":903,"change":846,"percent_change":601,"volume":916,"transactions":9,"vwap":903},"2026-05-27",3.19,3.07,32600,{"date":918,"open":903,"high":903,"low":919,"close":894,"change":822,"percent_change":920,"volume":921,"transactions":9,"vwap":894},"2026-05-26",3.06,-1.58,8300,{"date":923,"open":924,"high":925,"low":926,"close":903,"change":21,"percent_change":904,"volume":927,"transactions":9,"vwap":903},"2026-05-22",3.11,3.2,3.04,11600,{"date":929,"open":930,"high":930,"low":931,"close":908,"change":512,"percent_change":910,"volume":932,"transactions":9,"vwap":908},"2026-05-21",3.16,3,6600,{"date":934,"open":893,"high":925,"low":935,"close":903,"change":728,"percent_change":122,"volume":936,"transactions":9,"vwap":903},"2026-05-20",2.99,16800,{"date":938,"open":939,"high":940,"low":908,"close":941,"change":750,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-19",3.21,3.32,3.15,-2.48,13900,{"date":945,"open":924,"high":946,"low":947,"close":946,"change":872,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",3.23,3.05,2.54,22000,{"date":951,"open":952,"high":952,"low":924,"close":941,"change":822,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-05-15",3.27,-1.56,20000,{"date":956,"open":957,"high":958,"low":925,"close":925,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":925},"2026-05-14",3.37,3.41,-0.17,-5.04,50100,{"date":963,"open":964,"high":456,"low":965,"close":957,"change":668,"percent_change":966,"volume":967,"transactions":9,"vwap":957},"2026-05-13",3.46,3.35,-0.59,30200,{"date":969,"open":970,"high":971,"low":965,"close":902,"change":811,"percent_change":972,"volume":973,"transactions":9,"vwap":902},"2026-05-12",3.55,3.57,-4.51,96200,{"date":975,"open":976,"high":414,"low":977,"close":970,"change":552,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-05-11",3.72,3.52,-5.33,171900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":750,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-08",3.85,3.99,3.68,3.75,-2.09,30700,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":959,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-07",4.09,3.6,3.83,-4.25,47400,{"date":996,"open":965,"high":997,"low":940,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",4.36,4,0.68,20.48,132000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":940,"change":707,"percent_change":1006,"volume":1007,"transactions":9,"vwap":940},"2026-05-05",3.53,3.3,-1.78,14100,{"date":1009,"open":1010,"high":1004,"low":1011,"close":1012,"change":728,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-04",3.42,3.36,3.38,0.6,53000,{"date":1016,"open":940,"high":1017,"low":901,"close":1011,"change":841,"percent_change":841,"volume":1018,"transactions":9,"vwap":1011},"2026-05-01",3.5,41100,{"date":1020,"open":1021,"high":1022,"low":925,"close":1011,"change":512,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1011},"2026-04-30",3.4,3.44,-0.88,19600,{"date":1026,"open":1027,"high":1027,"low":940,"close":902,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":902},"2026-04-29",3.64,-0.22,-6.09,24500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-28",3.81,3.61,-0.21,-5.5,46200,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1040,"change":660,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",3.82,3.98,-1.04,29100,{"date":1045,"open":1046,"high":1046,"low":1040,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-24",4.3,3.86,-0.42,-9.81,66400,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-23",3.59,4.39,4.28,0.49,12.93,317100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-22",3.91,4.29,3.67,3.79,-0.31,-7.56,200600,{"date":1069,"open":1070,"high":1070,"low":1071,"close":206,"change":628,"percent_change":1072,"volume":1073,"transactions":9,"vwap":206},"2026-04-21",4.2,3.9,2.5,22300,{"date":1075,"open":1071,"high":206,"low":985,"close":998,"change":846,"percent_change":684,"volume":1076,"transactions":9,"vwap":998},"2026-04-20",27520,{"date":1078,"open":1071,"high":1070,"low":985,"close":1079,"change":846,"percent_change":549,"volume":1080,"transactions":9,"vwap":1079},"2026-04-17",3.95,71160,{"date":1082,"open":1079,"high":1079,"low":1083,"close":1071,"change":628,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1071},"2026-04-16",3.7,2.63,6920,{"date":1087,"open":982,"high":998,"low":991,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-15",3.8,-0.5,-11.63,16760,{"date":1093,"open":1017,"high":1094,"low":965,"close":1046,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1046},"2026-04-14",4.55,0.75,21.13,87920,{"date":1099,"open":1100,"high":985,"low":1101,"close":970,"change":714,"percent_change":1102,"volume":1103,"transactions":9,"vwap":970},"2026-04-13",3.45,3.25,9.23,24320,{"date":1105,"open":1100,"high":985,"low":1101,"close":1101,"change":759,"percent_change":827,"volume":1106,"transactions":9,"vwap":1101},"2026-04-10",17960,{"date":1108,"open":1017,"high":998,"low":1021,"close":1017,"change":822,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1017},"2026-04-09",-1.41,34560,{"date":1112,"open":1088,"high":194,"low":1021,"close":970,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":970},"2026-04-08",-0.15,-4.05,43780,{"date":1117,"open":1083,"high":1088,"low":1017,"close":1083,"change":846,"percent_change":74,"volume":1118,"transactions":9,"vwap":1083},"2026-04-07",6380,{"date":1120,"open":931,"high":1088,"low":931,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",3.65,0.55,17.74,11680,{"date":1126,"open":1127,"high":1021,"low":885,"close":893,"change":765,"percent_change":1128,"volume":1129,"transactions":9,"vwap":893},"2026-04-02",2.85,8.77,12620,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1127,"change":822,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1127},"2026-04-01",2.9,2.75,-1.72,4700,{"date":1137,"open":1138,"high":931,"low":1138,"close":1132,"change":765,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1132},"2026-03-31",2.6,9.43,15380,{"date":1142,"open":1143,"high":885,"low":1144,"close":1145,"change":628,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-30",2.55,2.45,2.65,3.92,12480,{"date":1149,"open":1150,"high":1132,"low":1072,"close":1143,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-03-27",2.8,-0.35,-12.07,13060,{"date":1155,"open":1101,"high":1101,"low":1133,"close":1132,"change":552,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1132},"2026-03-26",-6.45,27880,{"date":1159,"open":893,"high":941,"low":947,"close":893,"change":822,"percent_change":1160,"volume":1161,"transactions":9,"vwap":893},"2026-03-25",-1.59,8700,{"date":1163,"open":1021,"high":1100,"low":941,"close":941,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":941},"2026-03-24",-0.3,-8.7,15360,{"date":1168,"open":1101,"high":970,"low":1101,"close":1100,"change":702,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1100},"2026-03-23",-2.82,7760,{"date":1172,"open":1083,"high":1088,"low":1101,"close":970,"change":759,"percent_change":1173,"volume":1174,"transactions":9,"vwap":970},"2026-03-20",-6.58,19720,{"date":1176,"open":206,"high":1177,"low":970,"close":1088,"change":392,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1088},"2026-03-19",4.15,-9.52,28000,{"date":1181,"open":1070,"high":736,"low":206,"close":1070,"change":841,"percent_change":841,"volume":1182,"transactions":9,"vwap":1070},"2026-03-18",8680,{"date":1184,"open":1185,"high":1185,"low":1070,"close":1070,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1070},"2026-03-17",4.7,-0.55,-11.58,26640,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":822,"percent_change":1042,"volume":1193,"transactions":9,"vwap":1192},"2026-03-16",4.6,4.75,5460,{"date":1195,"open":1196,"high":81,"low":1197,"close":1196,"change":846,"percent_change":61,"volume":1198,"transactions":9,"vwap":1196},"2026-03-13",4.8,4.65,7780,{"date":1200,"open":1201,"high":1201,"low":1191,"close":1192,"change":1151,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-03-12",5.1,-6.86,11960,{"date":1205,"open":1185,"high":1206,"low":1207,"close":1201,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2026-03-11",5.2,4.5,0.45,9.68,29980,{"date":1212,"open":1196,"high":1213,"low":1094,"close":1197,"change":702,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1197},"2026-03-10",4.85,-2.11,17280,{"date":1217,"open":1213,"high":217,"low":1191,"close":1192,"change":822,"percent_change":1042,"volume":1218,"transactions":9,"vwap":1192},"2026-03-09",18140,{"date":1220,"open":217,"high":1221,"low":1222,"close":1196,"change":1164,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1196},"2026-03-06",5.15,4.45,-5.88,26160,{"date":1226,"open":1227,"high":1228,"low":1201,"close":1201,"change":702,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1201},"2026-03-05",5.3,5.4,-1.92,16180,{"date":1232,"open":1233,"high":1228,"low":1201,"close":1206,"change":759,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1206},"2026-03-04",5.35,-4.59,23580,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1151,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-03",5.7,5.25,5.45,-6.03,36060,{"date":1244,"open":205,"high":1245,"low":1246,"close":1247,"change":628,"percent_change":845,"volume":1248,"transactions":9,"vwap":1247},"2026-03-02",5.85,5.55,5.8,19300,{"date":1250,"open":239,"high":239,"low":1251,"close":1238,"change":1164,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1238},"2026-02-27",5.65,-5,18700,{"date":1255,"open":1247,"high":1256,"low":1238,"close":1257,"change":603,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-26",6.35,6,2.56,170380,{"date":1261,"open":1262,"high":239,"low":1238,"close":1245,"change":552,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1245},"2026-02-25",5.95,-3.31,18120,{"date":1266,"open":1267,"high":1267,"low":1238,"close":239,"change":702,"percent_change":1268,"volume":1269,"transactions":9,"vwap":239},"2026-02-24",6.1,-1.63,19700,{"date":1271,"open":1272,"high":1273,"low":1247,"close":1274,"change":1151,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-23",6.45,6.5,6.15,-5.38,15000,{"date":1278,"open":1279,"high":1273,"low":1267,"close":1273,"change":702,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1273},"2026-02-20",6.4,-1.52,26480,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":846,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-19",6.3,6.7,6.6,0.76,13520,{"date":1290,"open":1291,"high":1292,"low":1284,"close":1293,"change":1113,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-18",6.65,6.75,6.55,-2.24,15540,{"date":1297,"open":1298,"high":1299,"low":1267,"close":1285,"change":167,"percent_change":909,"volume":1300,"transactions":9,"vwap":1285},"2026-02-17",6.25,6.9,26600,{"date":1302,"open":1272,"high":1285,"low":239,"close":1273,"change":822,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1273},"2026-02-13",-0.76,33580,{"date":1306,"open":1299,"high":1299,"low":1279,"close":1293,"change":392,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1293},"2026-02-12",-5.76,24460,{"date":1310,"open":1311,"high":1312,"low":1293,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-11",7.45,7.55,6.95,-0.75,-9.74,43920,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-10",7.25,8.35,6.8,7.7,0.85,12.41,485380,{"date":1327,"open":1313,"high":1319,"low":1286,"close":1328,"change":1164,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-09",6.85,-4.2,25460,{"date":1332,"open":1273,"high":1319,"low":1267,"close":1333,"change":399,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-06",7.15,14.4,74100,{"date":1337,"open":1284,"high":1292,"low":1298,"close":1298,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1298},"2026-02-05",-0.45,-6.72,29040,{"date":1342,"open":1343,"high":1343,"low":1273,"close":1285,"change":910,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1285},"2026-02-04",7.65,-12.42,61560,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1343,"change":603,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1343},"2026-02-03",7.6,7.9,7.3,2,64820,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-02",8.45,7.5,-1.05,-12.28,72620,{"date":1361,"open":1362,"high":1363,"low":1355,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-30",9.5,9.75,8.55,-1.5,-14.93,154780,{"date":1369,"open":1363,"high":1370,"low":1371,"close":1372,"change":1338,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-29",10.35,9.45,10.05,-4.29,148300,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":822,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-28",12.65,10.5,-0.47,2306840,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1164,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-27",10.2,10.9,9.4,10.55,-2.76,1396220,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-26",10.7,11,9,10.85,-2.25,-17.18,369400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1132,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",17.45,22.4,12.85,13.1,28.43,22840840,{"date":1407,"open":1408,"high":1391,"low":1409,"close":1383,"change":1186,"percent_change":425,"volume":1410,"transactions":9,"vwap":1383},"2026-01-22",9.85,9.7,149720,{"date":1412,"open":1378,"high":1413,"low":1408,"close":1414,"change":841,"percent_change":841,"volume":1415,"transactions":9,"vwap":1414},"2026-01-21",11.2,10.75,36520,{"date":1417,"open":1394,"high":1418,"low":1378,"close":1414,"change":846,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1414},"2026-01-20",11.45,0.47,185020,{"date":1422,"open":1423,"high":1424,"low":1372,"close":1391,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1391},"2026-01-16",11.3,12.2,-0.85,-7.36,39440,{"date":1429,"open":1430,"high":1431,"low":1362,"close":1432,"change":845,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-15",9.8,13.5,11.55,17.86,216020,{"date":1436,"open":1409,"high":1437,"low":1438,"close":1430,"change":392,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2026-01-14",10.25,9.25,-3.92,23460,{"date":1442,"open":1378,"high":1394,"low":1408,"close":1383,"change":1089,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1383},"2026-01-13",-4.67,34380,{"date":1446,"open":1447,"high":1424,"low":1385,"close":1391,"change":1395,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1391},"2026-01-12",12.1,-17.37,91560,{"date":1451,"open":1452,"high":1453,"low":1447,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-09",16.35,16.5,12.95,-1.25,-8.8,1141740,{"date":1459,"open":1454,"high":1460,"low":1461,"close":1462,"change":651,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-08",15.5,11.5,14.2,8.81,118740,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":851,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-07",11.4,13.05,10.95,14.47,45533,{"date":1473,"open":1383,"high":1432,"low":1474,"close":1467,"change":1095,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2026-01-06",9.6,7.04,17613,{"date":1478,"open":1378,"high":1479,"low":1372,"close":1480,"change":1095,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-05",11.25,10.65,7.58,26907,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1208,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-02",9.3,9.9,9.15,4.76,8620,{"date":1491,"open":1363,"high":1486,"low":1393,"close":1371,"change":1492,"percent_change":477,"volume":1493,"transactions":9,"vwap":1371},"2025-12-31",-0.6,10340,{"date":1495,"open":1486,"high":1370,"low":1485,"close":1372,"change":1164,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1372},"2025-12-30",-2.9,11387,{"date":1499,"open":1479,"high":1479,"low":1383,"close":1370,"change":1314,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1370},"2025-12-29",-6.76,7347,{"date":1503,"open":1479,"high":1479,"low":1480,"close":1504,"change":1113,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-26",11.1,-1.33,6767,{"date":1508,"open":1504,"high":1432,"low":1469,"close":1479,"change":841,"percent_change":841,"volume":1509,"transactions":9,"vwap":1479},"2025-12-24",4340,{"date":1511,"open":1512,"high":1513,"low":1504,"close":1479,"change":1492,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1479},"2025-12-23",11.85,12,-5.06,5100,{"date":1517,"open":1513,"high":1518,"low":1479,"close":1512,"change":61,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2025-12-22",12.15,9.72,10887,{"date":1522,"open":1523,"high":1523,"low":1378,"close":1524,"change":1365,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-19",12.6,10.8,-12.2,12087,{"date":1528,"open":1529,"high":1529,"low":1518,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-18",12.9,12.3,-0.9,-6.82,4407,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1365,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-17",15,12.75,13.2,-10.2,8980,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-16",15.75,15.9,14.25,14.7,-1.35,-8.41,14153,{"date":1551,"open":1552,"high":1552,"low":1544,"close":1553,"change":1531,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-15",17.25,16.049999,-5.31,3353,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-12",18.3,18.75,16.8,16.95,-1.8,-9.6,7393,{"date":1566,"open":1567,"high":1567,"low":1558,"close":1559,"change":1365,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1559},"2025-12-11",20.7,-7.41,7227,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1208,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-10",19.5,20.85,19.35,20.25,2.27,3420,{"date":1579,"open":1574,"high":1580,"low":1581,"close":1582,"change":1547,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-09",21,19.049999,19.8,-6.38,7647,{"date":1586,"open":1587,"high":1587,"low":1575,"close":1587,"change":1208,"percent_change":798,"volume":1588,"transactions":9,"vwap":1587},"2025-12-08",21.15,6953,{"date":1590,"open":1591,"high":1573,"low":1592,"close":1567,"change":1013,"percent_change":935,"volume":1593,"transactions":9,"vwap":1567},"2025-12-05",20.55,20.1,15153,{"date":1595,"open":1575,"high":1587,"low":1596,"close":1592,"change":1208,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1592},"2025-12-04",19.95,2.29,7053,{"date":1600,"open":1601,"high":1567,"low":1602,"close":1603,"change":775,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-03",18,17.85,19.65,8.26,7420,{"date":1607,"open":1601,"high":1558,"low":1608,"close":1609,"change":1208,"percent_change":948,"volume":1610,"transactions":9,"vwap":1609},"2025-12-02",17.7,18.15,4847,{"date":1612,"open":1609,"high":67,"low":1613,"close":1608,"change":1314,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1608},"2025-12-01",17.4,-4.07,8073,{"date":1617,"open":1618,"high":1603,"low":1609,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-28",18.9,18.45,-1.2,-6.11,8407,{"date":1624,"open":1625,"high":1587,"low":1601,"close":1603,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1603},"2025-11-26",20.4,-5.25,-21.08,74073,{"date":1630,"open":1587,"high":1631,"low":1625,"close":1632,"change":1196,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-25",25.95,24.9,23.88,901907,{"date":1636,"open":1572,"high":1637,"low":1601,"close":1592,"change":775,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1592},"2025-11-24",22.049999,8.06,26960,{"date":1641,"open":67,"high":1559,"low":1642,"close":67,"change":1095,"percent_change":1070,"volume":1643,"transactions":9,"vwap":67},"2025-11-21",16.2,4093,{"date":1645,"open":1574,"high":1574,"low":1608,"close":1602,"change":1620,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1602},"2025-11-20",-6.3,2380,{"date":1649,"open":1618,"high":1592,"low":1559,"close":1581,"change":714,"percent_change":601,"volume":1650,"transactions":9,"vwap":1581},"2025-11-19",3067,{"date":1652,"open":1618,"high":1574,"low":1601,"close":1559,"change":1113,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1559},"2025-11-18",-0.79,3220,{"date":1656,"open":1592,"high":1567,"low":1558,"close":1618,"change":1562,"percent_change":1165,"volume":1657,"transactions":9,"vwap":1618},"2025-11-17",9893,{"date":1659,"open":1573,"high":1660,"low":1582,"close":1567,"change":1531,"percent_change":745,"volume":1661,"transactions":9,"vwap":1567},"2025-11-14",21.6,1920,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1660,"change":1357,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1660},"2025-11-13",22.8,21.3,-4.64,4673,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1492,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-12",23.1,23.25,21.45,22.65,-2.58,7507,{"date":1677,"open":1678,"high":1678,"low":1670,"close":1671,"change":1164,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1671},"2025-11-11",23.85,-1.27,2300,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1492,"percent_change":942,"volume":1686,"transactions":9,"vwap":1685},"2025-11-10",24.45,23.4,23.55,2220,{"date":1688,"open":1685,"high":1689,"low":1684,"close":1690,"change":1338,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-07",24.6,24.15,-1.83,1267,{"date":1694,"open":1695,"high":1695,"low":1685,"close":1689,"change":1531,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1689},"2025-11-06",25.65,-3.53,3393,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1700,"change":841,"percent_change":841,"volume":1702,"transactions":9,"vwap":1700},"2025-11-05",25.5,26.1,987,{"date":1704,"open":1700,"high":1631,"low":1700,"close":1700,"change":1113,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1700},"2025-11-04",-0.58,1213,{"date":1708,"open":1709,"high":1710,"low":1700,"close":1695,"change":1531,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1695},"2025-11-03",26.55,26.7,-3.39,1527,{"date":1714,"open":1709,"high":1710,"low":1701,"close":1709,"change":1113,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1709},"2025-10-31",-0.56,1233,{"date":1718,"open":1709,"high":1719,"low":1720,"close":1710,"change":1164,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1710},"2025-10-30",27.15,26.4,-1.11,1287,{"date":1724,"open":1725,"high":1726,"low":1710,"close":1727,"change":1164,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-29",27.75,28.2,27,-1.1,1900,{"date":1731,"open":1725,"high":1725,"low":1720,"close":1732,"change":1338,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-28",27.3,-1.62,2320,{"date":1736,"open":1719,"high":1725,"low":1719,"close":1725,"change":841,"percent_change":841,"volume":1737,"transactions":9,"vwap":1725},"2025-10-27",813,{"date":1739,"open":1725,"high":1740,"low":1741,"close":1725,"change":603,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1725},"2025-10-24",28.049999,27.45,0.54,980,{"date":1745,"open":1732,"high":1746,"low":1732,"close":1747,"change":714,"percent_change":626,"volume":1748,"transactions":9,"vwap":1747},"2025-10-23",27.9,27.6,700,{"date":1750,"open":1726,"high":1726,"low":1720,"close":1732,"change":1531,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1732},"2025-10-22",-3.19,1860,{"date":1754,"open":1740,"high":1755,"low":1725,"close":1726,"change":603,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1726},"2025-10-21",28.35,0.53,1073,{"date":1759,"open":1747,"high":1740,"low":1741,"close":1740,"change":1013,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1740},"2025-10-20",2.19,1227,{"date":1763,"open":1764,"high":1764,"low":1732,"close":1741,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1741},"2025-10-17",29.1,-1.65,-5.67,1313,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1764,"change":1338,"percent_change":1280,"volume":1773,"transactions":9,"vwap":1764},"2025-10-16",30,30.6,28.5,1867,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1531,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-15",30.75,31.049999,29.55,-2.96,1160,{"date":1782,"open":1764,"high":1783,"low":1784,"close":1783,"change":539,"percent_change":206,"volume":1785,"transactions":9,"vwap":1783},"2025-10-14",30.45,28.8,1487,{"date":1787,"open":1788,"high":1788,"low":1740,"close":1788,"change":539,"percent_change":1055,"volume":1789,"transactions":9,"vwap":1788},"2025-10-13",29.25,1340,{"date":1791,"open":26,"high":26,"low":1741,"close":1740,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1740},"2025-10-10",-3.75,-11.79,4773,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1208,"percent_change":586,"volume":1799,"transactions":9,"vwap":1798},"2025-10-09",31.2,31.8,2687,{"date":1801,"open":1776,"high":1802,"low":1771,"close":1803,"change":399,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-08",31.5,31.35,2.96,1120,{"date":1807,"open":1777,"high":1802,"low":1808,"close":1783,"change":1492,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1783},"2025-10-07",30.15,-1.93,1767,{"date":1812,"open":1797,"high":1813,"low":1776,"close":1777,"change":1013,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1777},"2025-10-06",32.25,1.97,3893,{"date":1817,"open":1771,"high":1771,"low":1818,"close":1783,"change":1113,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1783},"2025-10-03",29.85,-0.49,1607,{"date":1822,"open":715,"high":1776,"low":715,"close":1771,"change":399,"percent_change":847,"volume":1823,"transactions":9,"vwap":1771},"2025-10-02",1433,{"date":1825,"open":715,"high":1770,"low":1772,"close":715,"change":1095,"percent_change":1826,"volume":1827,"transactions":9,"vwap":715},"2025-10-01",2.59,2853,{"date":1829,"open":1818,"high":1830,"low":1746,"close":1831,"change":841,"percent_change":841,"volume":1832,"transactions":9,"vwap":1831},"2025-09-30",30.3,28.95,3280,{"date":1834,"open":1770,"high":1770,"low":1725,"close":1831,"change":1765,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1831},"2025-09-29",-5.39,6413,{"date":1838,"open":1777,"high":1777,"low":1818,"close":1771,"change":1531,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1771},"2025-09-26",-2.86,1713,{"date":1842,"open":1813,"high":1843,"low":1802,"close":1802,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1802},"2025-09-25",33,-1.95,-5.83,2840,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":714,"percent_change":399,"volume":1853,"transactions":9,"vwap":1852},"2025-09-24",33.6,33.9,32.099998,33.45,5620,{"date":1855,"open":1777,"high":1856,"low":1857,"close":1858,"change":864,"percent_change":1298,"volume":1859,"transactions":9,"vwap":1858},"2025-09-23",34.049999,30.9,33.15,11293,{"date":1861,"open":1772,"high":1862,"low":1755,"close":1797,"change":885,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1797},"2025-09-22",31.65,9.47,4787,{"date":1866,"open":1778,"high":1783,"low":1772,"close":1772,"change":1765,"percent_change":579,"volume":1867,"transactions":9,"vwap":1772},"2025-09-19",3180,{"date":1869,"open":1870,"high":1776,"low":1764,"close":1808,"change":399,"percent_change":909,"volume":1871,"transactions":9,"vwap":1808},"2025-09-18",29.4,4553,{"date":1873,"open":1778,"high":1783,"low":1764,"close":1788,"change":1365,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1788},"2025-09-17",-4.88,5553,{"date":1877,"open":1755,"high":1857,"low":1755,"close":1776,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1776},"2025-09-16",2.4,8.47,8867,{"date":1882,"open":1725,"high":1764,"low":1727,"close":1755,"change":559,"percent_change":1883,"volume":1497,"transactions":9,"vwap":1755},"2025-09-15",5,{"date":1885,"open":1772,"high":1831,"low":1709,"close":1727,"change":1365,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1727},"2025-09-12",-5.26,11053,{"date":1889,"open":1776,"high":1798,"low":1719,"close":1772,"change":1562,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1772},"2025-09-11",-5.94,42020,{"date":1893,"open":1719,"high":1894,"low":1719,"close":1830,"change":941,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1830},"2025-09-10",36.9,11.6,118913,{"date":1898,"open":1741,"high":1741,"low":1899,"close":1719,"change":1164,"percent_change":741,"volume":1900,"transactions":9,"vwap":1719},"2025-09-09",26.85,2740,{"date":1902,"open":1709,"high":1755,"low":1631,"close":1741,"change":399,"percent_change":902,"volume":1903,"transactions":9,"vwap":1741},"2025-09-08",5353,{"date":1905,"open":1631,"high":1709,"low":1700,"close":1709,"change":1095,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1709},"2025-09-05",2.91,2287,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1314,"percent_change":1169,"volume":1584,"transactions":9,"vwap":1912},"2025-09-04",26.25,25.049999,25.8,{"date":1914,"open":1720,"high":1710,"low":1915,"close":1709,"change":714,"percent_change":693,"volume":1916,"transactions":9,"vwap":1709},"2025-09-03",25.2,6727,{"date":1918,"open":1732,"high":1741,"low":1915,"close":1910,"change":1531,"percent_change":1263,"volume":1919,"transactions":9,"vwap":1910},"2025-09-02",4127,{"date":1921,"open":1922,"high":1922,"low":1727,"close":1719,"change":1365,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1719},"2025-08-29",28.65,-5.24,4953,{"date":1926,"open":1755,"high":1831,"low":1726,"close":1922,"change":1208,"percent_change":601,"volume":1647,"transactions":9,"vwap":1922},"2025-08-28",{"date":1928,"open":1725,"high":1755,"low":1719,"close":1726,"change":399,"percent_change":1005,"volume":1929,"transactions":9,"vwap":1726},"2025-08-27",5073,{"date":1931,"open":1726,"high":1784,"low":1732,"close":1732,"change":1531,"percent_change":1751,"volume":1932,"transactions":9,"vwap":1732},"2025-08-26",1987,{"date":1934,"open":1740,"high":1784,"low":1725,"close":1726,"change":603,"percent_change":1756,"volume":1935,"transactions":9,"vwap":1726},"2025-08-25",4373,{"date":1937,"open":1701,"high":1783,"low":1695,"close":1740,"change":871,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1740},"2025-08-22",6.86,51833,{"date":1941,"open":1942,"high":1910,"low":1911,"close":1910,"change":399,"percent_change":970,"volume":1943,"transactions":9,"vwap":1910},"2025-08-21",25.35,1827,{"date":1945,"open":1912,"high":1631,"low":1632,"close":1942,"change":1492,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1942},"2025-08-20",-2.31,1913,{"date":1949,"open":1631,"high":1910,"low":1942,"close":1631,"change":841,"percent_change":841,"volume":1950,"transactions":9,"vwap":1631},"2025-08-19",1633,{"date":1952,"open":1912,"high":1899,"low":1695,"close":1631,"change":603,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1631},"2025-08-18",0.58,1893,{"date":1956,"open":1910,"high":1910,"low":1942,"close":1912,"change":1164,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1912},"2025-08-15",-1.15,3747,{"date":1960,"open":1710,"high":1899,"low":1631,"close":1701,"change":1492,"percent_change":1395,"volume":1961,"transactions":9,"vwap":1701},"2025-08-14",3953,{"date":1963,"open":1899,"high":1732,"low":1910,"close":1710,"change":841,"percent_change":841,"volume":1964,"transactions":9,"vwap":1710},"2025-08-13",4307,{"date":1966,"open":1727,"high":1746,"low":1631,"close":1710,"change":1164,"percent_change":1721,"volume":1967,"transactions":9,"vwap":1710},"2025-08-12",10087,{"date":1969,"open":1727,"high":1783,"low":1720,"close":1727,"change":714,"percent_change":541,"volume":1970,"transactions":9,"vwap":1727},"2025-08-11",21467,{"date":1972,"open":1732,"high":1725,"low":1710,"close":1710,"change":1314,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1710},"2025-08-08",-2.73,2340,{"date":1976,"open":1741,"high":1755,"low":1719,"close":1741,"change":841,"percent_change":841,"volume":1977,"transactions":9,"vwap":1741},"2025-08-07",1773,{"date":1979,"open":1788,"high":1788,"low":1732,"close":1741,"change":1365,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1741},"2025-08-06",-5.18,5587,{"date":1983,"open":1831,"high":1764,"low":1922,"close":1831,"change":603,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1831},"2025-08-05",0.52,3447,{"date":1987,"open":1788,"high":1788,"low":1784,"close":1784,"change":1338,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1784},"2025-08-04",-1.54,1947,{"date":1991,"open":1788,"high":715,"low":1788,"close":1788,"change":1314,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1788},"2025-08-01",-2.5,2913,{"date":1995,"open":1770,"high":1776,"low":1778,"close":1770,"change":1164,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1770},"2025-07-31",-0.99,4000,{"date":1999,"open":1770,"high":1857,"low":1870,"close":1830,"change":1208,"percent_change":593,"volume":2000,"transactions":9,"vwap":1830},"2025-07-30",8993,{"date":2002,"open":715,"high":1783,"low":1870,"close":1818,"change":603,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1818},"2025-07-29",0.51,5800,{"date":2006,"open":1830,"high":1771,"low":715,"close":715,"change":1531,"percent_change":2007,"volume":2008,"transactions":9,"vwap":715},"2025-07-28",-2.94,2567,{"date":2010,"open":1776,"high":1776,"low":1831,"close":1771,"change":1013,"percent_change":1351,"volume":2011,"transactions":9,"vwap":1771},"2025-07-25",5427,{"date":2013,"open":1776,"high":1802,"low":1778,"close":1770,"change":1492,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1770},"2025-07-24",-1.96,3273,{"date":2017,"open":1776,"high":1862,"low":1870,"close":1771,"change":1338,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1771},"2025-07-23",-1.45,7160,{"date":2021,"open":1764,"high":1803,"low":1922,"close":1777,"change":851,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1777},"2025-07-22",5.61,10233,{"date":2025,"open":1776,"high":1776,"low":1784,"close":1870,"change":1492,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1870},"2025-07-21",-2,6893,{"date":2029,"open":1802,"high":1813,"low":1788,"close":1770,"change":1365,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1770},"2025-07-18",-4.76,8947,{"date":2033,"open":1798,"high":2034,"low":1777,"close":1802,"change":1164,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1802},"2025-07-17",31.95,-0.94,7087,{"date":2038,"open":26,"high":2039,"low":1802,"close":1798,"change":1531,"percent_change":513,"volume":2040,"transactions":9,"vwap":1798},"2025-07-16",33.3,8133,{"date":2042,"open":1852,"high":1850,"low":2034,"close":2043,"change":1314,"percent_change":1294,"volume":2044,"transactions":9,"vwap":2043},"2025-07-15",32.7,4080,{"date":2046,"open":1850,"high":2047,"low":2048,"close":1852,"change":1531,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1852},"2025-07-14",34.35,32.85,-2.62,3347,{"date":2052,"open":1858,"high":2047,"low":1858,"close":2047,"change":1013,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2047},"2025-07-11",1.78,4007,{"date":2056,"open":2039,"high":2057,"low":2039,"close":2058,"change":1338,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-10",34.5,33.75,-1.32,3627,{"date":2062,"open":2063,"high":2064,"low":1858,"close":2063,"change":603,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-07-09",34.2,34.8,0.44,3927,{"date":2068,"open":1852,"high":2063,"low":1843,"close":1856,"change":1208,"percent_change":585,"volume":2069,"transactions":9,"vwap":1856},"2025-07-08",3873,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1849,"change":1531,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1849},"2025-07-07",34.65,35.25,32.55,-2.61,6193,{"date":2078,"open":2047,"high":2079,"low":1856,"close":2057,"change":603,"percent_change":2065,"volume":1950,"transactions":9,"vwap":2057},"2025-07-03",35.099998,{"date":2081,"open":2064,"high":2079,"low":1850,"close":2047,"change":1314,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2047},"2025-07-02",-2.14,4460,{"date":2085,"open":2086,"high":2087,"low":1850,"close":2079,"change":1492,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2079},"2025-07-01",35.7,36.6,-1.68,5400,{"date":2091,"open":2058,"high":2092,"low":2058,"close":2086,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2086},"2025-06-30",37.2,2.25,6.73,10367,{"date":2097,"open":1849,"high":2064,"low":26,"close":1852,"change":1314,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1852},"2025-06-27",-2.19,8573,{"date":2101,"open":2063,"high":2064,"low":2074,"close":2063,"change":1492,"percent_change":1134,"volume":2102,"transactions":9,"vwap":2063},"2025-06-26",9060,{"date":2104,"open":1850,"high":2105,"low":1852,"close":2064,"change":1095,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2064},"2025-06-25",34.95,2.2,5793,{"date":2109,"open":2086,"high":2110,"low":1858,"close":1856,"change":1844,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1856},"2025-06-24",36.45,-5.42,12553,{"date":2114,"open":2086,"high":2092,"low":2064,"close":2115,"change":1113,"percent_change":261,"volume":2116,"transactions":9,"vwap":2115},"2025-06-23",36,9547,{"date":2118,"open":2119,"high":2119,"low":2073,"close":2120,"change":1547,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-06-20",38.85,36.15,-3.6,5880,{"date":2124,"open":2073,"high":2125,"low":2073,"close":2126,"change":871,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-18",38.25,37.5,5.04,10747,{"date":2130,"open":2087,"high":2131,"low":2105,"close":2086,"change":1547,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2086},"2025-06-17",37.65,-3.64,11700,{"date":2135,"open":2136,"high":2137,"low":2110,"close":2138,"change":1547,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-16",38.7,40.95,37.049999,-3.52,12733,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-06-13",41.25,41.7,38.099998,38.4,-4.35,-10.18,14220,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1547,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-12",42.6,43.65,39.75,42.75,-3.06,12640,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2147,"percent_change":2164,"volume":1482,"transactions":9,"vwap":2163},"2025-06-11",46.2,47.25,42.15,44.099998,-8.98,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1005,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-10",45.6,53.25,44.55,48.45,7.31,86160,{"date":2174,"open":2137,"high":2175,"low":2125,"close":2176,"change":95,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-09",46.35,45.15,21.86,249967,{"date":2180,"open":1850,"high":2146,"low":1858,"close":2138,"change":941,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2138},"2025-06-06",9.29,17007,{"date":2184,"open":2185,"high":2092,"low":1850,"close":1850,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1850},"2025-06-05",36.3,-3,-8.13,17567,{"date":2190,"open":2191,"high":2192,"low":2072,"close":1894,"change":1365,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1894},"2025-06-04",37.8,38.55,-3.91,22920,{"date":2196,"open":2120,"high":2137,"low":1852,"close":2146,"change":1878,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2146},"2025-06-03",6.67,29793,{"date":2200,"open":2191,"high":2191,"low":2058,"close":2115,"change":1365,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2115},"2025-06-02",-4,25593,{"date":2204,"open":2205,"high":2144,"low":2120,"close":2126,"change":1164,"percent_change":1653,"volume":2206,"transactions":9,"vwap":2126},"2025-05-30",39,33973,{"date":2208,"open":2209,"high":2210,"low":2073,"close":2191,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2191},"2025-05-29",47.55,49.2,-11.55,-23.4,82307,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-05-28",61.8,79.050003,45.3,49.35,-12.9,-20.72,256787,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-27",41.099998,63,62.25,24.75,66,609973,{"date":2232,"open":1808,"high":2146,"low":1831,"close":2126,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2126},"2025-05-23",-7.5,-16.67,151747,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":841,"percent_change":841,"volume":2239,"transactions":9,"vwap":2238},"2025-05-22",45,30707,{"date":2241,"open":2238,"high":2238,"low":2238,"close":2238,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2238},"2025-05-21",-15,-25,176679,{"date":2246,"open":2247,"high":2247,"low":2238,"close":2247,"change":841,"percent_change":841,"volume":2248,"transactions":9,"vwap":2247},"2025-05-20",60,42908,{"date":2250,"open":2247,"high":2247,"low":2247,"close":2247,"change":841,"percent_change":841,"volume":2251,"transactions":9,"vwap":2247},"2025-05-19",17909,{"date":2253,"open":2247,"high":2247,"low":2247,"close":2247,"change":841,"percent_change":841,"volume":2254,"transactions":9,"vwap":2247},"2025-05-16",31210,{"date":2256,"open":2247,"high":2247,"low":2247,"close":2247,"change":841,"percent_change":841,"volume":2257,"transactions":9,"vwap":2247},"2025-05-15",26698,{"date":2259,"open":2260,"high":2260,"low":2247,"close":2247,"change":841,"percent_change":841,"volume":2261,"transactions":9,"vwap":2247},"2025-05-14",75,80866,{"date":2263,"open":2247,"high":2247,"low":2238,"close":2247,"change":841,"percent_change":841,"volume":2264,"transactions":9,"vwap":2247},"2025-05-13",37497,{"date":2266,"open":2260,"high":2260,"low":2238,"close":2247,"change":841,"percent_change":841,"volume":2267,"transactions":9,"vwap":2247},"2025-05-12",49708,{"date":2269,"open":2260,"high":2260,"low":2247,"close":2247,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2247},"2025-05-09",-30,-33.33,69201,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":1536,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-08",105,90,20,260558,{"date":2280,"open":2281,"high":2282,"low":2247,"close":2260,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2260},"2025-05-07",225,240,-825,-91.67,139230,{"date":2287,"open":241,"high":241,"low":241,"close":241,"change":841,"percent_change":841,"volume":2288,"transactions":9,"vwap":241},"2025-05-06",1074,{"date":2290,"open":241,"high":241,"low":241,"close":241,"change":841,"percent_change":841,"volume":2291,"transactions":9,"vwap":241},"2025-05-05",4464,{"date":2293,"open":241,"high":2294,"low":241,"close":241,"change":841,"percent_change":841,"volume":2295,"transactions":9,"vwap":241},"2025-05-02",1200,3371,{"date":2297,"open":2294,"high":2294,"low":241,"close":241,"change":2298,"percent_change":2243,"volume":2299,"transactions":9,"vwap":241},"2025-05-01",-300,1198,{"date":2301,"open":2294,"high":2294,"low":241,"close":2294,"change":841,"percent_change":841,"volume":2302,"transactions":9,"vwap":2294},"2025-04-30",1584,{"date":2304,"open":2294,"high":2294,"low":241,"close":2294,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2294},"2025-04-29",300,33.33,5789,{"date":2309,"open":241,"high":177,"low":241,"close":241,"change":841,"percent_change":841,"volume":2310,"transactions":9,"vwap":241},"2025-04-28",11806,{"date":2312,"open":241,"high":241,"low":241,"close":241,"change":841,"percent_change":841,"volume":2313,"transactions":9,"vwap":241},"2025-04-25",328,{"date":2315,"open":241,"high":241,"low":241,"close":241,"change":841,"percent_change":841,"volume":2316,"transactions":9,"vwap":241},"2025-04-24",405,{"date":181,"open":241,"high":241,"low":241,"close":241,"change":841,"percent_change":841,"volume":2318,"transactions":9,"vwap":241},560]