[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBAI":3,"homepage-market-summary":29,"stock-historical-OBAI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OBAI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Our Bond, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Our Bond Inc is a personal security service through its AI-powered Preventive Personal Security platform. It is trusted by corporations, cities, and universities, and has already supported many security service requests, emergencies and life-saving interventions. The cloud-based Bond Preventative Personal Security Platform provides users with remote protective services via phone app (using its Bond Preventative Personal Security Platform) and with 24\u002F7 support from its Personal Security Agents, who are in Bond Command Centers and can respond rapidly. It offers distinct services through its phone app (the Bond App) and fully automated Bond Command Centers. Geographically, the company operates in Israel, France, and United States. It derives maximum revenue from United States.","Boston, MA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.19,0.22,0.1861,0.1974,-0.0074,-3.75,460337.4941,1261,0.1978,38.5,0.186,5414880.58521937,0,170,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":13},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},5414881,920529699.487293,-99.42,"2026-02-04",[183,184,193,204,215,225,235,245,256,267,277,288,299,310,321,331,342,353,364,375,385,395,406,415,426,437,446,457,468,478,489,499,509,519,528,538,549,558,568,579,590,601,612,622,633,642,651,662,672,681,692,702,711,721,731,742,753,762,769,777,781,789,795,799,806,810,816,819,826,831,834,839,844,849,857,864,870,878,886,894,901,906,909,915,920,924,928,931,934,938,942,948,953,957,960,963,968,972,976,980,984,989,993,997,1001,1005,1008,1012,1016,1021,1025,1029,1033,1036,1040,1043,1048,1051,1055,1059,1063,1068,1075,1083,1089,1096,1100,1105,1111,1118,1125,1132,1137,1143,1148,1152,1158,1163,1168,1174,1180,1187,1194,1201,1207,1214,1219,1226,1232,1238,1243,1249,1255,1260,1267,1274,1282,1289,1297,1304,1311,1320,1327,1336,1344,1351,1359,1368,1374,1382],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},0.2039,0.2099,0.1948,-0.0081,-3.94,260584.1088,1418,0.2001,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.21,0.2127,0.1916,0.2055,-0.0075,-3.52,370357.769071,1427,0.2018,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.2183,0.2229,0.2075,0.213,0.0029,1.38,404874.911051,2428,0.2128,{"date":216,"open":217,"high":218,"low":25,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",0.221,0.2254,0.2101,-0.0543,-20.54,1828577.809924,3395,0.2085,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.234,0.2644,0.2286,0.0258,10.81,2474676.493659,4503,0.2487,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.23,0.2499,0.2386,0.0158,7.09,699912.990436,1027,0.2384,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",0.2247,0.2441,0.2214,0.2228,-0.0063,-2.75,752071.53038,1699,0.2339,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",0.2317,0.24,0.222,0.2291,-0.0049,-2.09,871185.629202,2293,0.2312,{"date":268,"open":269,"high":270,"low":271,"close":227,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",0.2326,0.2351,0.2081,-0.016,-6.4,4032615.33777,8740,0.2236,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",0.2653,0.2667,0.24465,0.25,-0.0011,-0.44,9177530.236783,15117,0.2876,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",0.271,0.28,0.251,0.2511,-0.0189,-7,490184.583088,1157,0.2595,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",0.2762,0.29,0.265,0.27,-0.0066,-2.39,384011.368417,869,0.274,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",0.2792,0.289,0.2675,0.2766,-0.0127,-4.39,251212.697428,879,0.2782,{"date":322,"open":304,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",0.2987,0.2636,0.2893,0.0293,11.27,599904.196928,1251,0.2783,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",0.2887,0.3053,0.256,0.26,-0.0257,-9,513918.1268,1043,0.2823,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",0.316,0.3231,0.284,0.2857,-0.0295,-9.36,510772.915643,1244,0.3027,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",0.3285,0.338,0.315,0.3152,-0.0141,-4.28,373437.952857,1131,0.326,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",0.3282,0.3467,0.3179,0.3293,0.0137,4.34,818170.604191,1326,0.3342,{"date":376,"open":377,"high":378,"low":357,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",0.335,0.34,0.3156,-0.0199,-5.93,584530.076202,1125,0.3297,{"date":386,"open":387,"high":388,"low":377,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",0.3484,0.3488,0.3355,-0.0043,-1.27,420043.076315,1752,0.343,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",0.3417,0.3582,0.336,0.3398,-0.0036,-1.05,384795.719865,1097,0.3449,{"date":407,"open":378,"high":408,"low":378,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",0.358,0.3434,0.0024,0.7,277678.4794,839,0.348,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",0.3651,0.3733,0.3329,0.341,-0.0106,-3.01,725728.4634,1697,0.3525,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",0.35,0.3871,0.3413,0.3516,0.0063,1.82,1268146.206388,2494,0.3656,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":336,"volume":443,"transactions":444,"vwap":445},"2026-09-01",0.3341,0.355,0.3453,0.0009,347341.4034,1266,0.3428,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",0.3489,0.369,0.324,0.3444,-0.0148,-4.12,1022010.775844,2245,0.344,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",0.37,0.3868,0.3416,0.3592,-0.006,-1.64,2575073.82044,4775,0.3606,{"date":469,"open":470,"high":46,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",0.3629,0.3221,0.3652,0.0436,13.56,64548166.647646,96078,0.3825,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",0.3548,0.3649,0.3183,0.3216,-0.0212,-6.18,1983296.1144,4793,0.3507,{"date":490,"open":491,"high":492,"low":493,"close":445,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",0.3536,0.3627,0.3426,-0.0217,-5.95,208560.895328,667,0.3501,{"date":500,"open":398,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",0.3887,0.351,0.3645,0.0086,2.42,406642.6194,754,0.3681,{"date":510,"open":511,"high":512,"low":441,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",0.3498,0.379,0.3559,0.0128,3.73,366989.2394,924,0.3585,{"date":520,"open":357,"high":459,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",0.3145,0.3431,0.0281,8.92,761487.530415,1422,0.3452,{"date":529,"open":530,"high":531,"low":532,"close":357,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",0.3223,0.3499,0.3104,-0.0137,-4.17,455544.244661,1474,0.3298,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",0.36,0.362924,0.3232,0.3287,-0.0326,-9.02,440269.04334,1538,0.3479,{"date":550,"open":551,"high":551,"low":428,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",0.405,0.3613,-0.0275,-7.07,752616.06825,1824,0.381,{"date":559,"open":46,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",0.4877,0.3644,0.3888,-0.1213,-23.78,1977551.874156,6579,0.4088,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",0.4848,0.5264,0.4821,0.5101,0.0279,5.79,416061.65763,900,0.5077,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",0.4728,0.49899,0.462,0.4822,0.0182,3.92,336496.0594,1147,0.4785,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",0.47,0.4793,0.463,0.464,-0.0112,-2.36,168275.0384,519,0.4688,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",0.4874,0.499599,0.475,0.4752,-0.0039,-0.81,131402.224039,535,0.484,{"date":613,"open":46,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",0.4889,0.466901,0.4791,0.0097,2.07,225465.065137,872,0.4796,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",0.5,0.5002,0.4601,0.4694,-0.0208,-4.24,193709.7825,606,0.4798,{"date":634,"open":624,"high":635,"low":60,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",0.5123,0.4902,-0.0098,-1.96,491303.260312,1227,0.4775,{"date":643,"open":644,"high":645,"low":624,"close":624,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",0.523,0.5281,-0.0224,-4.29,358349.273319,1443,0.5138,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",0.54,0.5456,0.5114,0.5224,-0.0073,-1.38,244364.323843,2046,0.5302,{"date":663,"open":664,"high":653,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",0.5188,0.4942,0.5297,0.0176,3.44,386537.956902,1548,0.517,{"date":673,"open":624,"high":674,"low":53,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",0.531,0.5121,-0.0085,-1.63,374170.9843,1178,0.512,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",0.5711,0.6607,0.5014,0.5206,0.0192,3.83,5541651.851869,12531,0.5674,{"date":693,"open":694,"high":695,"low":696,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",0.4645,0.5057,0.4403,0.0338,7.23,238421.834,1023,0.4651,{"date":703,"open":592,"high":46,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",0.4392,0.4676,0.0091,1.98,468345.3433,1430,0.4629,{"date":712,"open":713,"high":714,"low":60,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",0.4888,0.5104,0.4585,-0.0249,-5.15,233981.281301,1331,0.4635,{"date":722,"open":624,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",0.505,0.4605,0.4834,-0.0301,-5.86,390428.921428,2096,0.4829,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",0.5393,0.55,0.5003,0.5135,-0.0186,-3.5,652128.092444,1118,0.5245,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",0.5599,0.5662,0.526,0.5321,-0.0278,-4.97,398386.0681,913,0.5415,{"date":754,"open":755,"high":756,"low":757,"close":744,"change":758,"percent_change":147,"volume":759,"transactions":760,"vwap":761},"2026-07-20",0.5581,0.578,0.5295,-0.0001,377611.414291,1633,0.5528,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",0.61000001,0.56,-0.06,-9.68,563700,{"date":770,"open":771,"high":772,"low":764,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",0.63,0.67000002,0.62,-0.03,-4.62,354800,{"date":778,"open":771,"high":772,"low":771,"close":779,"change":27,"percent_change":27,"volume":780,"transactions":9,"vwap":779},"2026-07-15",0.64999998,430700,{"date":782,"open":783,"high":784,"low":785,"close":779,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":779},"2026-07-14",0.58999997,0.66000003,0.56999999,0.05,8.33,789400,{"date":790,"open":779,"high":779,"low":791,"close":792,"change":766,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-13",0.57999998,0.60000002,-9.09,796300,{"date":796,"open":779,"high":797,"low":773,"close":784,"change":27,"percent_change":27,"volume":798,"transactions":9,"vwap":784},"2026-07-10",0.68000001,934500,{"date":800,"open":801,"high":802,"low":779,"close":784,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":784},"2026-07-09",0.69999999,0.73000002,-0.04,-5.71,571800,{"date":807,"open":801,"high":808,"low":773,"close":801,"change":27,"percent_change":27,"volume":809,"transactions":9,"vwap":801},"2026-07-08",0.70999998,820200,{"date":811,"open":801,"high":812,"low":797,"close":801,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":801},"2026-07-07",0.72000003,-0.01,-1.41,1469200,{"date":817,"open":812,"high":802,"low":801,"close":808,"change":27,"percent_change":27,"volume":818,"transactions":9,"vwap":808},"2026-07-06",624300,{"date":820,"open":821,"high":822,"low":779,"close":808,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":808},"2026-07-02",0.69,0.74000001,0.01,1.43,950400,{"date":827,"open":779,"high":828,"low":779,"close":801,"change":786,"percent_change":829,"volume":830,"transactions":9,"vwap":801},"2026-07-01",0.76999998,7.69,2206500,{"date":832,"open":779,"high":779,"low":791,"close":779,"change":27,"percent_change":27,"volume":833,"transactions":9,"vwap":779},"2026-06-30",1266200,{"date":835,"open":779,"high":772,"low":783,"close":779,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":779},"2026-06-29",0.02,3.17,1520600,{"date":840,"open":792,"high":801,"low":792,"close":771,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":771},"2026-06-26",0.06,10.53,7219300,{"date":845,"open":801,"high":808,"low":785,"close":785,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":785},"2026-06-25",-0.18,-24,3003500,{"date":850,"open":851,"high":852,"low":822,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",0.83999997,0.87,0.75,-0.11,-12.79,2288400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":774,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",0.81999999,0.94,0.86000001,-3.37,3244600,{"date":865,"open":866,"high":867,"low":853,"close":868,"change":841,"percent_change":698,"volume":869,"transactions":9,"vwap":868},"2026-06-22",0.75999999,0.92000002,0.88999999,6763900,{"date":871,"open":872,"high":873,"low":828,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",1.07,1.08,0.82999998,-0.2,-19.42,19774900,{"date":879,"open":880,"high":881,"low":882,"close":112,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":112},"2026-06-17",1.44,1.52,0.97000003,-0.08,-7.21,135958800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":37,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-16",0.91000003,1.3,0.77999997,1.11,109.43,497839600,{"date":895,"open":896,"high":785,"low":897,"close":898,"change":813,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-15",0.55000001,0.51999998,0.52999997,-1.85,244500,{"date":902,"open":896,"high":785,"low":898,"close":903,"change":813,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",0.54000002,-1.82,281900,{"date":907,"open":765,"high":785,"low":898,"close":896,"change":27,"percent_change":27,"volume":908,"transactions":9,"vwap":896},"2026-06-11",181000,{"date":910,"open":897,"high":785,"low":911,"close":896,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":896},"2026-06-10",0.50999999,0.03,5.77,352900,{"date":916,"open":624,"high":771,"low":917,"close":897,"change":912,"percent_change":918,"volume":919,"transactions":9,"vwap":897},"2026-06-09",0.49000001,6.12,996100,{"date":921,"open":903,"high":903,"low":917,"close":917,"change":803,"percent_change":922,"volume":923,"transactions":9,"vwap":917},"2026-06-08",-7.55,461500,{"date":925,"open":785,"high":791,"low":897,"close":898,"change":774,"percent_change":926,"volume":927,"transactions":9,"vwap":898},"2026-06-05",-5.36,587700,{"date":929,"open":896,"high":783,"low":898,"close":765,"change":27,"percent_change":27,"volume":930,"transactions":9,"vwap":765},"2026-06-04",744900,{"date":932,"open":791,"high":779,"low":898,"close":765,"change":27,"percent_change":27,"volume":933,"transactions":9,"vwap":765},"2026-06-03",2185800,{"date":935,"open":896,"high":783,"low":903,"close":765,"change":912,"percent_change":936,"volume":937,"transactions":9,"vwap":765},"2026-06-02",5.66,453300,{"date":939,"open":624,"high":785,"low":917,"close":898,"change":823,"percent_change":940,"volume":941,"transactions":9,"vwap":898},"2026-06-01",1.92,335200,{"date":943,"open":944,"high":903,"low":944,"close":897,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":897},"2026-05-29",0.44,0.08,18.18,860200,{"date":949,"open":950,"high":950,"low":944,"close":944,"change":813,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-05-28",0.44999999,-2.22,201800,{"date":954,"open":955,"high":955,"low":944,"close":950,"change":27,"percent_change":27,"volume":956,"transactions":9,"vwap":950},"2026-05-27",0.46000001,225400,{"date":958,"open":955,"high":592,"low":944,"close":950,"change":27,"percent_change":27,"volume":959,"transactions":9,"vwap":950},"2026-05-26",416400,{"date":961,"open":950,"high":955,"low":944,"close":950,"change":27,"percent_change":27,"volume":962,"transactions":9,"vwap":950},"2026-05-22",360700,{"date":964,"open":592,"high":965,"low":950,"close":950,"change":813,"percent_change":966,"volume":967,"transactions":9,"vwap":950},"2026-05-21",0.47999999,-2.17,263100,{"date":969,"open":950,"high":917,"low":970,"close":955,"change":27,"percent_change":27,"volume":971,"transactions":9,"vwap":955},"2026-05-20",0.43000001,365000,{"date":973,"open":965,"high":965,"low":955,"close":955,"change":774,"percent_change":974,"volume":975,"transactions":9,"vwap":955},"2026-05-19",-6.12,197600,{"date":977,"open":903,"high":903,"low":592,"close":917,"change":774,"percent_change":978,"volume":979,"transactions":9,"vwap":917},"2026-05-18",-5.77,331300,{"date":981,"open":765,"high":785,"low":911,"close":897,"change":766,"percent_change":982,"volume":983,"transactions":9,"vwap":897},"2026-05-15",-10.34,390800,{"date":985,"open":903,"high":783,"low":898,"close":791,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":791},"2026-05-14",0.04,7.41,349500,{"date":990,"open":783,"high":783,"low":897,"close":903,"change":803,"percent_change":991,"volume":992,"transactions":9,"vwap":903},"2026-05-13",-6.9,308000,{"date":994,"open":791,"high":764,"low":896,"close":791,"change":147,"percent_change":995,"volume":996,"transactions":9,"vwap":791},"2026-05-12",-3.33,268800,{"date":998,"open":785,"high":764,"low":765,"close":792,"change":823,"percent_change":999,"volume":1000,"transactions":9,"vwap":792},"2026-05-11",1.69,384200,{"date":1002,"open":765,"high":764,"low":903,"close":783,"change":786,"percent_change":1003,"volume":1004,"transactions":9,"vwap":783},"2026-05-08",9.26,467500,{"date":1006,"open":765,"high":783,"low":898,"close":903,"change":27,"percent_change":27,"volume":1007,"transactions":9,"vwap":903},"2026-05-07",685000,{"date":1009,"open":897,"high":785,"low":897,"close":903,"change":836,"percent_change":1010,"volume":1011,"transactions":9,"vwap":903},"2026-05-06",3.85,297100,{"date":1013,"open":897,"high":896,"low":911,"close":897,"change":823,"percent_change":1014,"volume":1015,"transactions":9,"vwap":897},"2026-05-05",1.96,420700,{"date":1017,"open":791,"high":764,"low":911,"close":911,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":911},"2026-05-04",-0.07,-12.07,520800,{"date":1022,"open":896,"high":773,"low":896,"close":791,"change":836,"percent_change":1023,"volume":1024,"transactions":9,"vwap":791},"2026-05-01",3.57,830700,{"date":1026,"open":592,"high":791,"low":592,"close":765,"change":945,"percent_change":1027,"volume":1028,"transactions":9,"vwap":765},"2026-04-30",16.67,1596800,{"date":1030,"open":911,"high":897,"low":592,"close":965,"change":774,"percent_change":1031,"volume":1032,"transactions":9,"vwap":965},"2026-04-29",-5.88,559000,{"date":1034,"open":765,"high":785,"low":624,"close":911,"change":1018,"percent_change":1019,"volume":1035,"transactions":9,"vwap":911},"2026-04-28",1303200,{"date":1037,"open":624,"high":784,"low":917,"close":791,"change":945,"percent_change":1038,"volume":1039,"transactions":9,"vwap":791},"2026-04-27",16,4182000,{"date":1041,"open":624,"high":903,"low":944,"close":624,"change":27,"percent_change":27,"volume":1042,"transactions":9,"vwap":624},"2026-04-24",1653300,{"date":1044,"open":792,"high":773,"low":965,"close":624,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":624},"2026-04-23",-0.1,-16.67,1942600,{"date":1049,"open":771,"high":784,"low":791,"close":792,"change":813,"percent_change":464,"volume":1050,"transactions":9,"vwap":792},"2026-04-22",905600,{"date":1052,"open":784,"high":772,"low":785,"close":764,"change":883,"percent_change":1053,"volume":1054,"transactions":9,"vwap":764},"2026-04-21",-11.59,1558800,{"date":1056,"open":801,"high":808,"low":779,"close":821,"change":813,"percent_change":1057,"volume":1058,"transactions":9,"vwap":821},"2026-04-20",-1.43,961400,{"date":1060,"open":828,"high":890,"low":797,"close":801,"change":766,"percent_change":1061,"volume":1062,"transactions":9,"vwap":801},"2026-04-17",-7.89,1679900,{"date":1064,"open":888,"high":888,"low":801,"close":866,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":866},"2026-04-16",-0.13,-14.61,2874100,{"date":1069,"open":1070,"high":1071,"low":852,"close":868,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":868},"2026-04-15",1.15,1.16,-0.31,-25.83,3033400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":841,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-14",1.31,1.32,1.12,1.2,5.26,4257900,{"date":1084,"open":1085,"high":1078,"low":873,"close":1086,"change":766,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-13",1.23,1.14,-5,1633500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1080,"change":945,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1080},"2026-04-10",1.09,1.25,1.05,7.14,686800,{"date":1097,"open":1092,"high":1092,"low":873,"close":1079,"change":1065,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1079},"2026-04-09",-10.4,754600,{"date":1101,"open":1102,"high":1103,"low":1071,"close":1092,"change":813,"percent_change":82,"volume":1104,"transactions":9,"vwap":1092},"2026-04-08",1.37,1.59,1236100,{"date":1106,"open":1107,"high":1107,"low":1080,"close":1108,"change":1045,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-07",1.34,1.26,-7.35,235500,{"date":1112,"open":1113,"high":881,"low":1077,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-06",1.41,1.36,-0.09,-6.21,221900,{"date":1119,"open":1120,"high":1121,"low":1102,"close":1122,"change":883,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",1.46,1.51,1.45,-5.23,224100,{"date":1126,"open":1122,"high":1127,"low":1113,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-01",1.66,1.53,0.07,4.79,298100,{"date":1133,"open":1092,"high":1134,"low":1092,"close":1120,"change":16,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1120},"2026-03-31",1.6,17.74,816600,{"date":1138,"open":1139,"high":889,"low":1080,"close":1140,"change":912,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-30",1.21,1.24,2.48,132100,{"date":1144,"open":1145,"high":1078,"low":1086,"close":1139,"change":1045,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1139},"2026-03-27",1.27,-7.63,279500,{"date":1149,"open":1113,"high":824,"low":889,"close":1077,"change":122,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1077},"2026-03-26",-8.39,188600,{"date":1153,"open":1114,"high":1154,"low":1155,"close":824,"change":1129,"percent_change":1156,"volume":1157,"transactions":9,"vwap":824},"2026-03-25",1.58,1.35,5.15,324500,{"date":1159,"open":1102,"high":824,"low":1107,"close":1114,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1114},"2026-03-24",-0.05,-3.55,168300,{"date":1164,"open":1113,"high":1165,"low":889,"close":1113,"change":147,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1113},"2026-03-23",1.47,-1.4,307800,{"date":1169,"open":1170,"high":881,"low":1171,"close":824,"change":883,"percent_change":1172,"volume":1173,"transactions":9,"vwap":824},"2026-03-20",1.49,1.39,-5.3,270000,{"date":1175,"open":1176,"high":1177,"low":1122,"close":1121,"change":164,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1121},"2026-03-19",1.72,1.74,-14.2,563400,{"date":1181,"open":1182,"high":940,"low":1183,"close":1184,"change":883,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-18",1.83,1.7,1.76,-4.35,342800,{"date":1188,"open":1189,"high":1190,"low":1182,"close":1191,"change":1192,"percent_change":554,"volume":1193,"transactions":9,"vwap":1191},"2026-03-17",1.95,2.02,1.84,-0.14,279800,{"date":1195,"open":1196,"high":1197,"low":1196,"close":707,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":707},"2026-03-16",1.77,2,0.2,11.24,339000,{"date":1202,"open":940,"high":940,"low":1177,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-13",1.78,-0.16,-8.25,270300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1209,"change":883,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-03-12",1.94,2.15,1.9,-3.96,542300,{"date":1215,"open":1209,"high":1216,"low":433,"close":1190,"change":813,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1190},"2026-03-11",2.06,-0.49,1340800,{"date":1220,"open":1221,"high":1222,"low":999,"close":1223,"change":237,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-10",1.81,2.05,2.03,12.78,1005100,{"date":1227,"open":1228,"high":707,"low":1229,"close":1228,"change":147,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-09",1.8,1.79,-1.1,335900,{"date":1233,"open":1191,"high":1234,"low":1235,"close":433,"change":883,"percent_change":1236,"volume":1237,"transactions":9,"vwap":433},"2026-03-06",1.87,1.71,-4.21,203500,{"date":1239,"open":1209,"high":1240,"low":1191,"close":1211,"change":766,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1211},"2026-03-05",1.97,-3.06,488700,{"date":1244,"open":1245,"high":707,"low":1246,"close":1014,"change":304,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1014},"2026-03-04",1.67,1.62,15.98,2599200,{"date":1250,"open":1251,"high":1234,"low":1245,"close":999,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":999},"2026-03-03",1.85,-0.29,-14.65,839200,{"date":1256,"open":433,"high":1257,"low":1203,"close":707,"change":883,"percent_change":1258,"volume":1259,"transactions":9,"vwap":707},"2026-03-02",2.04,-3.88,830300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1216,"change":846,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1216},"2026-02-27",2.2,2.21,1.93,-8.04,935200,{"date":1268,"open":1269,"high":1270,"low":1262,"close":1271,"change":1204,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-26",2.27,2.39,2.24,-6.67,904800,{"date":1275,"open":1276,"high":1277,"low":1210,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-25",2.49,2.52,2.4,0.15,6.67,3862500,{"date":1283,"open":1216,"high":1284,"low":1196,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-24",2.31,2.25,0.13,6.13,2556100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":836,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-23",2.11,2.35,2.01,2.12,0.95,2706400,{"date":1298,"open":1277,"high":1299,"low":1223,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-20",2.53,2.1,-0.38,-15.32,1727900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1141,"change":1217,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1141},"2026-02-19",2.82,2.87,2.45,-16.5,2156100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-18",3.18,3.21,2.8,2.97,-0.42,-12.39,6084600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":336,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-17",5.82,3.08,3.39,8.31,33244900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-13",4.71,5.05,3.07,3.13,-1.12,-26.35,476800,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-12",6.16,3.97,4.25,-2.4,-36.09,383500,{"date":1345,"open":1346,"high":1346,"low":913,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-11",11.5,6.65,-5.35,-44.58,173700,{"date":1352,"open":1038,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-10",16.01,10.95,12,-4.54,-27.45,69800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-09",19.11,19.95,15.06,16.54,-2.46,-12.95,30400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":27,"percent_change":27,"volume":1373,"transactions":9,"vwap":1372},"2026-02-06",22.29,23.16,19,33600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1372,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2026-02-05",25.82,26.3,17,-14,-42.42,51300,{"date":181,"open":1383,"high":24,"low":1364,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},20,33,13,65,96900]