[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJET":3,"homepage-market-summary":30,"stock-historical-RJET":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RJET","2026-10-08",{"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},"Republic Airways Holdings Inc. Common Stock","Nasdaq",null,"AIR TRANSPORTATION, SCHEDULED","Republic Airways Holdings Inc is a regional airline mainly in North America. The company provides scheduled passenger service through its mainline partnerships with American Airlines, Delta Air Lines, and United Airlines. Republic offers scheduled passenger service on several daily flights to various cities in the United States, Canada, Mexico, and the Caribbean. It exclusively operates the dual-class Embraer E170\u002F175 family of aircraft, and provides its services under the American Eagle, Delta Connection, or United Express brands. The company is organized and operates as one operating and reportable segment: regional airline services.","8,400","Carmel, IN",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.31,17.42,16.89,17.73,-0.42,-2.37,79461.774433,1936,17.1736,26.7,15.37,101856.87055416667,17.1,2051,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,158,163,168],{"ticker":155,"name":156,"price":157,"change":20,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.5,72764,26558791.37965,3.96,"2025-04-28",[184,185,195,205,216,226,236,246,256,266,276,286,296,306,315,325,336,345,355,364,375,385,394,403,411,421,427,434,443,451,461,470,480,490,500,510,520,530,540,551,561,571,581,592,601,611,620,630,639,649,659,669,679,689,699,708,719,726,734,741,748,753,760,766,772,779,786,791,797,805,812,820,826,834,841,848,854,859,864,868,875,882,887,892,899,906,910,915,921,926,933,940,947,955,963,970,978,986,992,998,1004,1011,1019,1027,1036,1043,1051,1059,1066,1073,1080,1086,1093,1102,1110,1114,1119,1125,1131,1140,1148,1155,1161,1167,1173,1180,1188,1194,1201,1207,1214,1220,1226,1233,1240,1246,1250,1254,1261,1268,1275,1282,1288,1293,1298,1307,1314,1321,1326,1332,1338,1343,1350,1356,1364,1371,1377,1382,1389,1396,1401,1406,1411,1416,1421,1425,1430,1434,1441,1447,1451,1454,1458,1463,1468,1472,1477,1482,1486,1492,1495,1500,1504,1509,1514,1519,1525,1528,1535,1540,1545,1550,1557,1563,1568,1573,1578,1585,1592,1597,1602,1608,1614,1617,1622,1627,1631,1634,1637,1643,1647,1652,1656,1661,1667,1672,1676,1680,1684,1689,1696,1703,1711,1720,1724,1731,1738,1743,1750,1755,1760,1764,1768,1771,1776,1780,1784,1788,1793,1796,1801,1805,1809,1813,1818,1822,1825,1828,1832,1835,1839,1842,1847,1850,1854,1857,1862,1865,1869,1873,1877,1880,1884,1888,1891,1894,1897,1901,1904,1907,1911,1914,1918,1922,1925,1930,1933,1937,1941,1945,1948,1952,1956,1959,1963,1967,1971,1975,1979,1983,1987,1992,1995,1998,2000,2004,2009,2013,2016,2020,2023,2026,2030,2033,2036,2039,2043,2046,2050,2055,2060,2064,2067,2072,2077,2082,2088,2092,2095,2098,2102,2105,2110,2113,2118,2122,2126,2130,2133,2136,2139,2143,2147,2151,2154,2157,2160,2163,2166,2169,2172,2175,2179,2182,2185,2188,2192,2196,2199,2202,2206,2209,2214,2218,2221,2225,2228,2232,2236,2240,2244,2247,2251,2255,2259],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",17.3,17.75,17.2,0.14,0.8,46041.674633,1394,17.5375,{"date":196,"open":197,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",17.19,17,17.59,0.53,3.11,62613.719785,1836,17.3975,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",17.64,17.91,17.01,17.06,-0.58,-3.29,78064.376708,1652,17.2568,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",18.37,18.44,17.47,-0.35,-1.95,54501.114,1548,17.7866,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":112,"volume":233,"transactions":234,"vwap":235},"2026-10-01",17.98,18.078,17.76,17.99,-0.07,57919.675,2160,17.9479,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",18.29,17.8,18.06,-0.09,-0.5,53003.114,1323,18.0075,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":60,"volume":253,"transactions":254,"vwap":255},"2026-09-29",18.45,18.56,17.96,18.15,-0.23,50826.174062,1788,18.1613,{"date":257,"open":258,"high":259,"low":228,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",18.32,18.61,18.38,-0.32,-1.71,81574.276,2190,18.3524,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",19,18.6,18.7,-0.02,-0.11,50298.220559,1714,18.7342,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",18.73,19.04,18.05,18.72,0,54758.085024,1558,18.6635,{"date":287,"open":288,"high":289,"low":290,"close":281,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",19.06,19.1,17.8354,-0.56,-2.9,80976.273,2376,18.7482,{"date":297,"open":260,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",19.33,18.315,19.28,1.21,6.7,122651.805303,2650,18.961,{"date":307,"open":230,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",18.07,17.53,0.39,2.21,49248.928,2161,17.951,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":310,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",17.39,17.81,17.3002,17.68,2.26,286548.6743,1986,17.6562,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",17.95,18.19,17.27,17.29,-0.44,-2.48,57798.117,2283,17.6398,{"date":337,"open":338,"high":339,"low":329,"close":19,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",17.56,17.79,0.29,1.66,77291.435178,3432,17.5675,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",17.72,17.28,17.44,-0.2,-1.13,75447.06656,2017,17.4435,{"date":356,"open":17,"high":357,"low":358,"close":207,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",17.755,17.17,0.02,0.11,64876.621194,2586,17.5975,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",17.51,17.7535,17.285,17.62,0.41,2.38,66007.290268,2159,17.537,{"date":376,"open":377,"high":280,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",17.5,17.03,17.21,-0.61,-3.42,143251.730052,3464,17.2847,{"date":386,"open":387,"high":228,"low":388,"close":389,"change":190,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",17.41,17.4,17.82,0.79,117656.572155,2766,17.7404,{"date":395,"open":396,"high":397,"low":398,"close":320,"change":399,"percent_change":162,"volume":400,"transactions":401,"vwap":402},"2026-09-08",17.86,18.03,17.565,-0.24,51208.693734,2547,17.7745,{"date":404,"open":379,"high":240,"low":379,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",17.92,0.7,4.07,65113.153263,2221,17.8252,{"date":412,"open":413,"high":377,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",17.33,17.145,17.22,0.03,0.17,76003.041805,2852,17.3093,{"date":422,"open":423,"high":377,"low":198,"close":197,"change":167,"percent_change":406,"volume":424,"transactions":425,"vwap":426},"2026-09-02",17.23,86309.538596,3040,17.2575,{"date":428,"open":429,"high":413,"low":198,"close":429,"change":430,"percent_change":222,"volume":431,"transactions":432,"vwap":433},"2026-09-01",17.07,-0.34,92761.355887,2756,17.1321,{"date":435,"open":436,"high":436,"low":437,"close":387,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",18.4,17.38,-0.99,-5.38,88142.362042,2143,17.5915,{"date":444,"open":445,"high":270,"low":258,"close":436,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",18.41,0.015,0.08,42364.95724,1655,18.4656,{"date":452,"open":453,"high":454,"low":238,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",18.52,18.875,18.385,-0.165,-0.89,62305.2328,2674,18.5819,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":380,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",19.3,18.53,18.55,-3.18,54667.743367,2627,18.7151,{"date":471,"open":472,"high":473,"low":453,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",19.14,19.3277,19.16,0.38,2.02,56174.478236,1844,18.9902,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":416,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",18.86,19.095,18.71,18.78,0.16,50666.077784,1992,18.8466,{"date":491,"open":492,"high":474,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",18.8,18.58,18.75,0.19,1.02,94567.9458,3189,18.7634,{"date":501,"open":502,"high":503,"low":504,"close":249,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",18.66,18.91,18.16,-0.57,-2.98,97397.006193,2926,18.4837,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",20.12,18.87,19.13,-0.77,-3.87,81994.785623,2532,19.3562,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":261,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",20.14,20.195,19.49,19.9,-1.58,123206.738209,2729,19.8179,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":272,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",20.27,20.39,19.9348,20.22,-0.54,64194.878073,2172,20.1971,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",20.57,20.86,19.913,20.33,-0.25,-1.21,68510.610285,1997,20.2076,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":416,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",20.68,20.885,20.32,20.58,0.15,64397.130953,2524,20.5964,{"date":562,"open":543,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",21.45,19.875,20.55,-0.3,-1.44,78810.596866,2227,20.3875,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",20.13,20.94,20.85,0.65,3.22,96940.14641,2901,20.726,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",21.29,21.3109,20.1,20.2,-1.19,-5.56,55874.438997,1711,20.3664,{"date":593,"open":594,"high":595,"low":596,"close":594,"change":360,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",21.39,21.6,21.14,0.52,57871.127054,2071,21.3485,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":430,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",21.62,22,21.15,21.28,-1.57,113299.255101,2791,21.3205,{"date":612,"open":604,"high":613,"low":614,"close":603,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",22.38,21.47,-0.38,-1.73,71007.095802,2224,21.7999,{"date":621,"open":622,"high":623,"low":624,"close":604,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",21.52,22.16,21.37,0.85,4.02,107547.193692,2595,21.8916,{"date":631,"open":632,"high":633,"low":605,"close":605,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",21.18,22.02,0.5,2.42,135257.427465,3804,21.6519,{"date":640,"open":641,"high":642,"low":545,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",21.72,21.96,20.65,-1.12,-5.14,160885.336752,4807,21.068,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",18.98,22.53,21.77,3.72,20.61,339539.601524,6338,21.6912,{"date":660,"open":661,"high":662,"low":663,"close":280,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",17.94,18.565,17.88,-0.37,-2.01,98531.98951,3277,18.1301,{"date":670,"open":308,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",18.48,17.65,18.42,0.515,2.88,83702.467881,2451,18.1413,{"date":680,"open":681,"high":219,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",17.74,17.465,17.905,0.615,3.56,116357.674547,2957,17.8435,{"date":690,"open":691,"high":692,"low":693,"close":330,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",16.57,17.49,16.27,0.95,5.81,105321.8094,2871,17.1556,{"date":700,"open":701,"high":378,"low":702,"close":703,"change":546,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",16.5,15.69,16.34,-1.51,203257.715319,5031,16.3936,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",17.66,18.12,16.51,16.59,-1.07,-6.06,100993.881718,2528,16.9581,{"date":720,"open":188,"high":280,"low":721,"close":710,"change":146,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",17.25,-1.06,127694.730004,2733,17.6153,{"date":727,"open":728,"high":396,"low":28,"close":729,"change":730,"percent_change":654,"volume":731,"transactions":732,"vwap":733},"2026-07-20",17.11,17.85,0.64,63758.444504,1891,17.616,{"date":735,"open":736,"high":737,"low":379,"close":379,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":379},"2026-07-17",17.93,18.5,-1.01,-5.54,67500,{"date":742,"open":743,"high":744,"low":228,"close":745,"change":272,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",18.33,18.69,18.22,-0.6,61400,{"date":749,"open":251,"high":750,"low":405,"close":743,"change":73,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-07-15",19.040001,1.83,56400,{"date":754,"open":755,"high":218,"low":756,"close":757,"change":546,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",18.26,17.6,18,-1.37,78400,{"date":761,"open":492,"high":514,"low":250,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",18.25,-0.52,-2.77,58700,{"date":767,"open":300,"high":300,"low":484,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",18.77,-0.51,-2.65,52400,{"date":773,"open":774,"high":775,"low":776,"close":300,"change":515,"percent_change":777,"volume":778,"transactions":9,"vwap":300},"2026-07-09",20.049999,20.3,19.15,-3.84,73300,{"date":780,"open":781,"high":643,"low":782,"close":774,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-07-08",20.63,19.67,-0.83,-3.98,97500,{"date":787,"open":632,"high":614,"low":565,"close":788,"change":566,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-07",20.88,-1.42,100900,{"date":792,"open":594,"high":793,"low":543,"close":632,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":632},"2026-07-06",21.64,-0.21,-0.98,56600,{"date":798,"open":799,"high":800,"low":801,"close":594,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":594},"2026-07-02",21.75,22.44,21.19,-0.15,-0.7,122800,{"date":806,"open":632,"high":807,"low":808,"close":809,"change":200,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",21.8,20.69,21.54,2.52,179200,{"date":813,"open":502,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",21.59,18.63,21.01,2.41,12.96,211200,{"date":821,"open":750,"high":822,"low":736,"close":269,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":269},"2026-06-29",19.23,-0.45,-2.36,114700,{"date":827,"open":828,"high":829,"low":328,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",18.27,19.53,19.049999,0.97,5.37,1846300,{"date":835,"open":836,"high":837,"low":309,"close":838,"change":350,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",18.36,18.76,18.08,-1.09,176500,{"date":842,"open":369,"high":743,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",17.030001,18.28,0.66,3.75,125200,{"date":849,"open":209,"high":19,"low":850,"close":369,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":369},"2026-06-23",16.95,0.32,1.85,89600,{"date":855,"open":856,"high":260,"low":415,"close":187,"change":96,"percent_change":857,"volume":858,"transactions":9,"vwap":187},"2026-06-22",18.14,-4.1,117500,{"date":860,"open":208,"high":861,"low":230,"close":862,"change":310,"percent_change":311,"volume":863,"transactions":9,"vwap":862},"2026-06-18",18.35,18.040001,99100,{"date":865,"open":762,"high":269,"low":756,"close":672,"change":783,"percent_change":866,"volume":867,"transactions":9,"vwap":672},"2026-06-17",-4.49,90000,{"date":869,"open":219,"high":870,"low":871,"close":671,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":671},"2026-06-16",18.88,18.31,0.05,0.27,84800,{"date":876,"open":464,"high":877,"low":218,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",19.55,18.43,0.18,0.99,102900,{"date":883,"open":884,"high":815,"low":377,"close":762,"change":117,"percent_change":885,"volume":886,"transactions":9,"vwap":762},"2026-06-12",18.01,1.73,91300,{"date":888,"open":230,"high":856,"low":889,"close":661,"change":879,"percent_change":890,"volume":891,"transactions":9,"vwap":661},"2026-06-11",16.77,1.01,148000,{"date":893,"open":894,"high":895,"low":388,"close":230,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":230},"2026-06-10",17.57,18.13,-0.27,-1.5,138300,{"date":900,"open":901,"high":902,"low":189,"close":903,"change":904,"percent_change":685,"volume":905,"transactions":9,"vwap":903},"2026-06-09",17.54,18.64,18.030001,0.62,172100,{"date":907,"open":339,"high":908,"low":843,"close":387,"change":252,"percent_change":66,"volume":909,"transactions":9,"vwap":387},"2026-06-08",18.09,129900,{"date":911,"open":912,"high":208,"low":366,"close":207,"change":232,"percent_change":913,"volume":914,"transactions":9,"vwap":207},"2026-06-05",17.71,-0.4,96900,{"date":916,"open":228,"high":737,"low":917,"close":912,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":912},"2026-06-04",17.55,0.07,0.4,130000,{"date":922,"open":258,"high":744,"low":377,"close":207,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":207},"2026-06-03",-0.95,-5.11,173900,{"date":927,"open":711,"high":289,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",17.83,18.59,0.3,1.64,179900,{"date":934,"open":935,"high":935,"low":936,"close":238,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":238},"2026-06-01",20.35,17.89,-2.06,-10.12,419500,{"date":941,"open":942,"high":942,"low":943,"close":935,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":935},"2026-05-29",23.43,20.01,-3.08,-13.15,193400,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-05-28",24.19,24.76,23.14,-0.8,-3.3,194000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":536,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-27",25.049999,25.94,23.12,24.23,-2.18,504100,{"date":964,"open":965,"high":25,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",23.96,24.77,1.2,5.09,697900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-22",22.18,23.65,23.57,1.62,7.38,177300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",20.29,22.11,21.95,1.34,6.5,149200,{"date":987,"open":482,"high":988,"low":270,"close":655,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":655},"2026-05-20",21.25,1.75,9.28,201600,{"date":993,"open":994,"high":995,"low":494,"close":482,"change":547,"percent_change":996,"volume":997,"transactions":9,"vwap":482},"2026-05-19",19.63,19.84,-6.03,139600,{"date":999,"open":1000,"high":563,"low":1001,"close":1002,"change":802,"percent_change":96,"volume":1003,"transactions":9,"vwap":1002},"2026-05-18",20.21,19.82,20.07,114100,{"date":1005,"open":1006,"high":1007,"low":535,"close":535,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":535},"2026-05-15",21.41,21.68,-1.67,-7.63,79400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":399,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",22.28,22.85,21.65,21.89,-1.08,102300,{"date":1020,"open":1021,"high":1022,"low":1016,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",22.75,23.88,22.13,-0.79,-3.45,236500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",22.46,23.32,20.64,22.92,0.46,2.05,141500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1029,"change":769,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1029},"2026-05-11",22.8,23.48,22.31,-2.22,119200,{"date":1044,"open":1045,"high":1039,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",22.17,20.53,22.97,0.58,2.59,184800,{"date":1052,"open":1053,"high":1054,"low":935,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",20.48,22.4,22.39,2.13,10.51,169700,{"date":1060,"open":1061,"high":1062,"low":492,"close":1063,"change":340,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-06",20.28,20.84,20.26,1.45,81200,{"date":1067,"open":259,"high":1068,"low":259,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",20.040001,19.97,1.27,6.79,82200,{"date":1074,"open":762,"high":1075,"low":1076,"close":270,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":270},"2026-05-04",19.48,18.02,0.42,2.3,98200,{"date":1081,"open":1082,"high":673,"low":1083,"close":844,"change":975,"percent_change":1084,"volume":1085,"transactions":9,"vwap":844},"2026-05-01",16.85,16.67,9.72,115900,{"date":1087,"open":1088,"high":1088,"low":26,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",18.47,16.66,-0.46,-2.69,260400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",17.15,17.9,16.55,17.12,-0.66,-3.71,132200,{"date":1103,"open":1104,"high":1105,"low":388,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",17.97,19.32,17.78,-0.14,-0.78,80200,{"date":1111,"open":208,"high":743,"low":320,"close":405,"change":252,"percent_change":1112,"volume":1113,"transactions":9,"vwap":405},"2026-04-27",-1.27,104600,{"date":1115,"open":681,"high":1116,"low":1117,"close":251,"change":416,"percent_change":417,"volume":1118,"transactions":9,"vwap":251},"2026-04-24",19.02,17.7,147900,{"date":1120,"open":1121,"high":1122,"low":1117,"close":711,"change":769,"percent_change":1123,"volume":1124,"transactions":9,"vwap":711},"2026-04-23",18.81,19.18,-2.74,79100,{"date":1126,"open":781,"high":1127,"low":815,"close":815,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":815},"2026-04-22",20.8,-1.8,-8.81,92500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-21",21.82,22.08,20.25,20.43,-1.56,-7.09,98700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",20.98,22.22,21.99,0.94,4.47,147100,{"date":1149,"open":1150,"high":1151,"low":775,"close":1152,"change":694,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-17",20.4,21.2,21.049999,4.73,149600,{"date":1156,"open":1157,"high":1158,"low":463,"close":585,"change":1159,"percent_change":301,"volume":1160,"transactions":9,"vwap":585},"2026-04-16",19.95,20.19,0.24,104800,{"date":1162,"open":1163,"high":586,"low":1164,"close":1165,"change":310,"percent_change":1166,"volume":759,"transactions":9,"vwap":1165},"2026-04-15",19.74,19.43,19.86,2,{"date":1168,"open":1169,"high":525,"low":1170,"close":1171,"change":416,"percent_change":557,"volume":1172,"transactions":9,"vwap":1171},"2026-04-14",19.54,19.059999,19.47,82300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":221,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",20.02,18.83,19.44,-1.77,105300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":350,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-10",19.94,20.44,19.64,19.79,-1,110300,{"date":1189,"open":300,"high":1190,"low":822,"close":1191,"change":1077,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",20.51,19.99,2.15,118400,{"date":1195,"open":1196,"high":512,"low":281,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",18.85,19.57,1.19,6.47,173800,{"date":1202,"open":1203,"high":1204,"low":339,"close":260,"change":146,"percent_change":1205,"volume":1206,"transactions":9,"vwap":260},"2026-04-07",18.54,19.41,-1.02,170000,{"date":1208,"open":228,"high":1209,"low":338,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",19.09,18.57,0.61,3.4,80800,{"date":1215,"open":415,"high":1216,"low":701,"close":250,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":250},"2026-04-02",18.2,0.48,2.75,87900,{"date":1221,"open":1222,"high":249,"low":429,"close":1223,"change":913,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-01",18.23,17.48,-2.24,67100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":663,"change":1231,"percent_change":1198,"volume":1232,"transactions":9,"vwap":663},"2026-03-31",17.67,18.11,16.94,0.21,114900,{"date":1234,"open":1235,"high":895,"low":1236,"close":1228,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1228},"2026-03-30",16.46,16,0.96,5.75,277800,{"date":1241,"open":673,"high":673,"low":712,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",16.71,-1.74,-9.43,98400,{"date":1247,"open":230,"high":737,"low":388,"close":248,"change":141,"percent_change":1248,"volume":1249,"transactions":9,"vwap":248},"2026-03-26",3.89,131900,{"date":1251,"open":681,"high":1252,"low":17,"close":230,"change":359,"percent_change":360,"volume":1253,"transactions":9,"vwap":230},"2026-03-25",18.049999,106600,{"date":1255,"open":1256,"high":230,"low":1257,"close":681,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":681},"2026-03-24",16.44,15.5,1.05,6.29,163100,{"date":1262,"open":1263,"high":1264,"low":26,"close":1265,"change":1266,"percent_change":399,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",16.8,17.13,16.69,-0.04,186500,{"date":1269,"open":1270,"high":387,"low":1271,"close":1272,"change":350,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-20",16.68,16.4,16.73,-1.18,1257800,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":370,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-19",16.07,17.14,16.93,2.48,123500,{"date":1283,"open":437,"high":710,"low":1284,"close":1285,"change":839,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-18",16.41,16.52,-6.19,109200,{"date":1289,"open":1290,"high":231,"low":349,"close":1291,"change":190,"percent_change":191,"volume":1292,"transactions":9,"vwap":1291},"2026-03-17",17.69,17.61,75100,{"date":1294,"open":198,"high":1295,"low":198,"close":220,"change":1296,"percent_change":685,"volume":1297,"transactions":9,"vwap":220},"2026-03-16",18.34,0.6,137100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-13",16.81,17.24,16.58,16.87,0.25,1.5,148300,{"date":1308,"open":1121,"high":1309,"low":701,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",19.76,16.62,-2.4,-12.62,189800,{"date":1315,"open":1063,"high":1316,"low":1317,"close":1116,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1116},"2026-03-11",20.79,18.97,-1.24,-6.12,84500,{"date":1322,"open":1158,"high":1323,"low":1175,"close":1063,"change":802,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1063},"2026-03-10",21.13,-0.73,136500,{"date":1327,"open":445,"high":643,"low":445,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-09",20.41,1.82,9.79,166100,{"date":1333,"open":902,"high":1334,"low":901,"close":929,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":929},"2026-03-06",18.93,-0.18,-0.96,113700,{"date":1339,"open":1340,"high":1340,"low":828,"close":768,"change":102,"percent_change":1341,"volume":1342,"transactions":9,"vwap":768},"2026-03-05",20.59,-8.71,88200,{"date":1344,"open":1345,"high":1346,"low":1184,"close":1347,"change":438,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",21.09,22.049999,20.56,-4.59,115700,{"date":1351,"open":1352,"high":1353,"low":1031,"close":1354,"change":172,"percent_change":1107,"volume":1355,"transactions":9,"vwap":1354},"2026-03-03",21.040001,21.84,21.55,110900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":802,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-02",21.36,22.32,20.96,21.58,-0.69,81900,{"date":1365,"open":1366,"high":1367,"low":596,"close":1368,"change":1369,"percent_change":885,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",21.23,22.030001,21.73,0.37,58600,{"date":1372,"open":1373,"high":604,"low":1374,"close":1358,"change":1375,"percent_change":746,"volume":1376,"transactions":9,"vwap":1358},"2026-02-26",21.63,20.99,-0.13,80600,{"date":1378,"open":988,"high":807,"low":543,"close":1379,"change":1380,"percent_change":341,"volume":1381,"transactions":9,"vwap":1379},"2026-02-25",21.49,0.35,80100,{"date":1383,"open":533,"high":1384,"low":1385,"close":596,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":596},"2026-02-24",21.42,20.030001,0.82,4.04,98500,{"date":1390,"open":1163,"high":1391,"low":1392,"close":555,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":555},"2026-02-23",20.75,19.62,0.57,2.89,68500,{"date":1397,"open":1185,"high":1398,"low":757,"close":1399,"change":67,"percent_change":546,"volume":1400,"transactions":9,"vwap":1399},"2026-02-20",20.09,19.75,381900,{"date":1402,"open":1191,"high":1063,"low":514,"close":1403,"change":1404,"percent_change":952,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",19.8,-0.16,41300,{"date":1407,"open":1076,"high":1374,"low":936,"close":1408,"change":476,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-18",19.96,11.26,107500,{"date":1412,"open":711,"high":737,"low":19,"close":661,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":661},"2026-02-17",-0.06,-0.33,55200,{"date":1417,"open":1418,"high":1418,"low":721,"close":757,"change":291,"percent_change":1419,"volume":1420,"transactions":9,"vwap":757},"2026-02-13",18.82,-3.02,76900,{"date":1422,"open":671,"high":485,"low":757,"close":249,"change":447,"percent_change":1423,"volume":1424,"transactions":9,"vwap":249},"2026-02-12",0.43,54100,{"date":1426,"open":463,"high":1427,"low":1088,"close":671,"change":438,"percent_change":1428,"volume":1429,"transactions":9,"vwap":671},"2026-02-11",19.88,-5.08,56800,{"date":1431,"open":1002,"high":643,"low":463,"close":1171,"change":457,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1171},"2026-02-10",-4.37,64300,{"date":1435,"open":1436,"high":808,"low":1169,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-09",19.85,20.36,0.55,2.78,54500,{"date":1442,"open":762,"high":1443,"low":762,"close":1444,"change":1445,"percent_change":1446,"volume":1113,"transactions":9,"vwap":1444},"2026-02-06",20,19.81,1.84,10.24,{"date":1448,"open":1290,"high":1449,"low":358,"close":1104,"change":271,"percent_change":272,"volume":1450,"transactions":9,"vwap":1104},"2026-02-05",18.21,81100,{"date":1452,"open":405,"high":757,"low":17,"close":231,"change":918,"percent_change":310,"volume":1453,"transactions":9,"vwap":231},"2026-02-04",25400,{"date":1455,"open":729,"high":251,"low":317,"close":405,"change":447,"percent_change":1456,"volume":1457,"transactions":9,"vwap":405},"2026-02-03",0.45,48400,{"date":1459,"open":429,"high":1460,"low":429,"close":1461,"change":730,"percent_change":654,"volume":1462,"transactions":9,"vwap":1461},"2026-02-02",18.1,17.84,36000,{"date":1464,"open":701,"high":16,"low":1465,"close":189,"change":1048,"percent_change":1466,"volume":1467,"transactions":9,"vwap":189},"2026-01-30",16.26,3.49,55100,{"date":1469,"open":1300,"high":681,"low":1310,"close":1310,"change":546,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1310},"2026-01-29",-1.48,99400,{"date":1473,"open":1291,"high":1474,"low":1263,"close":1303,"change":96,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1303},"2026-01-28",18.17,-4.2,43900,{"date":1478,"open":1104,"high":1076,"low":1479,"close":1291,"change":546,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1291},"2026-01-27",17.37,-1.4,25300,{"date":1483,"open":330,"high":1474,"low":1095,"close":396,"change":1296,"percent_change":1484,"volume":1485,"transactions":9,"vwap":396},"2026-01-26",3.48,41600,{"date":1487,"open":729,"high":711,"low":1488,"close":1489,"change":331,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-23",16.78,17.26,-2.49,21100,{"date":1493,"open":884,"high":755,"low":309,"close":1117,"change":399,"percent_change":162,"volume":1494,"transactions":9,"vwap":1117},"2026-01-22",21600,{"date":1496,"open":1098,"high":1076,"low":1098,"close":661,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":661},"2026-01-21",0.54,3.1,40500,{"date":1501,"open":729,"high":729,"low":728,"close":388,"change":38,"percent_change":1502,"volume":1503,"transactions":9,"vwap":388},"2026-01-20",-2.63,29200,{"date":1505,"open":1216,"high":464,"low":1117,"close":1506,"change":1375,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-16",17.87,-0.72,54400,{"date":1510,"open":1252,"high":1334,"low":366,"close":757,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":757},"2026-01-15",-0.36,-1.96,153000,{"date":1515,"open":1122,"high":1122,"low":366,"close":836,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":836},"2026-01-14",-1.14,-5.85,62300,{"date":1520,"open":744,"high":1185,"low":737,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-13",19.5,0.93,5.01,65400,{"date":1526,"open":1196,"high":1196,"low":238,"close":1210,"change":794,"percent_change":644,"volume":1527,"transactions":9,"vwap":1210},"2026-01-12",20000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":485,"change":794,"percent_change":1533,"volume":1534,"transactions":9,"vwap":485},"2026-01-09",19.11,19.39,18.51,-1.11,79900,{"date":1536,"open":514,"high":1150,"low":503,"close":1537,"change":261,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-08",18.99,-1.66,119300,{"date":1541,"open":1408,"high":573,"low":1542,"close":1542,"change":505,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-07",19.31,-2.87,49800,{"date":1546,"open":1547,"high":1547,"low":877,"close":1427,"change":746,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1427},"2026-01-06",20.67,-2.93,49000,{"date":1551,"open":1552,"high":1553,"low":1169,"close":1053,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1053},"2026-01-05",19.89,21,0.86,4.38,51300,{"date":1558,"open":1210,"high":1559,"low":743,"close":1392,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1392},"2026-01-02",20.73,1.25,6.8,144900,{"date":1564,"open":1565,"high":1566,"low":895,"close":218,"change":1375,"percent_change":803,"volume":1567,"transactions":9,"vwap":218},"2025-12-31",18.49,19.01,62900,{"date":1569,"open":300,"high":463,"low":917,"close":737,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":737},"2025-12-30",-0.67,-3.5,121000,{"date":1574,"open":1399,"high":1191,"low":494,"close":1575,"change":291,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-29",19.17,-2.84,70700,{"date":1579,"open":1127,"high":1127,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-26",19.58,19.73,-0.87,-4.22,61300,{"date":1586,"open":1587,"high":1588,"low":1403,"close":1589,"change":1590,"percent_change":495,"volume":1591,"transactions":9,"vwap":1589},"2025-12-24",20.77,20.89,20.6,0.04,91100,{"date":1593,"open":1062,"high":1594,"low":1347,"close":1347,"change":615,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1347},"2025-12-23",21.46,-1.81,38100,{"date":1598,"open":1165,"high":653,"low":1165,"close":574,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":574},"2025-12-22",0.88,4.39,107400,{"date":1603,"open":1604,"high":1367,"low":1581,"close":1605,"change":1606,"percent_change":1607,"volume":1154,"transactions":9,"vwap":1605},"2025-12-19",19.87,20.059999,-0.75,-3.6,{"date":1609,"open":463,"high":1610,"low":463,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-18",20.81,0.87,4.36,38300,{"date":1615,"open":1185,"high":1002,"low":494,"close":1182,"change":918,"percent_change":1380,"volume":1616,"transactions":9,"vwap":1182},"2025-12-17",86500,{"date":1618,"open":278,"high":525,"low":278,"close":1604,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1604},"2025-12-16",0.68,3.54,34600,{"date":1623,"open":269,"high":1624,"low":465,"close":1624,"change":634,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-15",19.19,2.68,32900,{"date":1628,"open":268,"high":1629,"low":1460,"close":744,"change":1414,"percent_change":1243,"volume":1630,"transactions":9,"vwap":744},"2025-12-12",19.030001,33900,{"date":1632,"open":830,"high":1443,"low":453,"close":1116,"change":359,"percent_change":360,"volume":1633,"transactions":9,"vwap":1116},"2025-12-11",12900,{"date":1635,"open":1624,"high":1624,"low":737,"close":268,"change":546,"percent_change":66,"volume":1636,"transactions":9,"vwap":268},"2025-12-10",11000,{"date":1638,"open":463,"high":1639,"low":737,"close":1640,"change":1413,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-09",19.45,19.25,-0.31,17900,{"date":1644,"open":1169,"high":1150,"low":268,"close":1542,"change":1645,"percent_change":872,"volume":1646,"transactions":9,"vwap":1542},"2025-12-08",0.01,20500,{"date":1648,"open":1649,"high":524,"low":445,"close":463,"change":340,"percent_change":1650,"volume":1651,"transactions":9,"vwap":463},"2025-12-05",19.36,1.53,24800,{"date":1653,"open":268,"high":1654,"low":862,"close":1566,"change":282,"percent_change":282,"volume":1655,"transactions":9,"vwap":1566},"2025-12-04",19.21,11200,{"date":1657,"open":1106,"high":1075,"low":1658,"close":1566,"change":1659,"percent_change":984,"volume":1660,"transactions":9,"vwap":1566},"2025-12-03",17.77,1.16,24600,{"date":1662,"open":474,"high":994,"low":1663,"close":729,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":729},"2025-12-02",17.35,-1.45,-7.51,31500,{"date":1668,"open":1521,"high":995,"low":1669,"close":463,"change":96,"percent_change":1670,"volume":1671,"transactions":9,"vwap":463},"2025-12-01",18.68,-3.69,21700,{"date":1673,"open":574,"high":1345,"low":1443,"close":1068,"change":1336,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1068},"2025-11-28",-4.57,15400,{"date":1677,"open":1151,"high":1678,"low":1175,"close":1553,"change":872,"percent_change":1159,"volume":1679,"transactions":9,"vwap":1553},"2025-11-26",21.57,24100,{"date":1681,"open":1152,"high":1682,"low":485,"close":1683,"change":67,"percent_change":399,"volume":1485,"transactions":9,"vwap":1683},"2025-11-25",23.72,20.95,{"date":1685,"open":1686,"high":1346,"low":1135,"close":1553,"change":557,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1553},"2025-11-24",20.7,0.72,17787,{"date":1690,"open":1691,"high":1692,"low":1693,"close":575,"change":1128,"percent_change":1694,"volume":1695,"transactions":9,"vwap":575},"2025-11-21",22.5,22.65,19.65,-7.95,33533,{"date":1697,"open":1698,"high":1699,"low":1691,"close":1692,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1692},"2025-11-20",23.4,24.15,-0.9,-3.82,8633,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":823,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-19",24.45,24.6,22.95,23.55,-1.88,8727,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-18",24.75,24.9,23.85,24,-1.05,-4.19,12660,{"date":1721,"open":1705,"high":1722,"low":1699,"close":957,"change":1258,"percent_change":1555,"volume":1723,"transactions":9,"vwap":957},"2025-11-17",25.35,15867,{"date":1725,"open":1726,"high":1727,"low":1692,"close":1716,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1716},"2025-11-14",23.1,24.3,0.75,3.23,17753,{"date":1732,"open":1733,"high":1733,"low":605,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-13",25.2,23.25,-1.65,-6.63,17340,{"date":1739,"open":1733,"high":1740,"low":1705,"close":1714,"change":823,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1714},"2025-11-12",25.65,-1.78,9313,{"date":1744,"open":1745,"high":1746,"low":1698,"close":1722,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1722},"2025-11-11",23.7,25.8,1.65,6.96,15373,{"date":1751,"open":595,"high":1713,"low":595,"close":1745,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1745},"2025-11-10",1.95,8.97,36553,{"date":1756,"open":575,"high":1757,"low":1150,"close":799,"change":1296,"percent_change":1758,"volume":1759,"transactions":9,"vwap":799},"2025-11-07",21.9,2.84,9120,{"date":1761,"open":1553,"high":1757,"low":565,"close":605,"change":557,"percent_change":1762,"volume":1763,"transactions":9,"vwap":605},"2025-11-06",0.71,6153,{"date":1765,"open":585,"high":1553,"low":1403,"close":1553,"change":967,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1553},"2025-11-05",6.06,5627,{"date":1769,"open":1403,"high":1403,"low":830,"close":1403,"change":802,"percent_change":1606,"volume":1770,"transactions":9,"vwap":1403},"2025-11-04",12980,{"date":1772,"open":575,"high":799,"low":1773,"close":1157,"change":1700,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1157},"2025-11-03",18.9,-4.32,19573,{"date":1777,"open":1553,"high":1553,"low":1403,"close":575,"change":1728,"percent_change":1778,"volume":1779,"transactions":9,"vwap":575},"2025-10-31",3.73,8187,{"date":1781,"open":1135,"high":1150,"low":1403,"close":585,"change":566,"percent_change":1782,"volume":1783,"transactions":9,"vwap":585},"2025-10-30",-1.47,4540,{"date":1785,"open":563,"high":563,"low":1150,"close":1150,"change":1786,"percent_change":588,"volume":1787,"transactions":9,"vwap":1150},"2025-10-29",-1.2,13673,{"date":1789,"open":595,"high":1790,"low":1791,"close":595,"change":282,"percent_change":282,"volume":1792,"transactions":9,"vwap":595},"2025-10-28",22.2,21.3,5633,{"date":1794,"open":1757,"high":1346,"low":1791,"close":595,"change":802,"percent_change":1362,"volume":1795,"transactions":9,"vwap":595},"2025-10-27",3507,{"date":1797,"open":1346,"high":1798,"low":563,"close":799,"change":566,"percent_change":1799,"volume":1800,"transactions":9,"vwap":799},"2025-10-24",22.35,-1.36,6133,{"date":1802,"open":1757,"high":1346,"low":1791,"close":1346,"change":930,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1346},"2025-10-23",1.38,8320,{"date":1806,"open":1790,"high":1790,"low":1791,"close":799,"change":802,"percent_change":1807,"volume":1808,"transactions":9,"vwap":799},"2025-10-22",-0.68,7173,{"date":1810,"open":799,"high":1346,"low":595,"close":1757,"change":930,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1757},"2025-10-21",1.39,13000,{"date":1814,"open":605,"high":595,"low":605,"close":595,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":595},"2025-10-20",0.9,4.35,5333,{"date":1819,"open":605,"high":605,"low":1686,"close":1686,"change":746,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1686},"2025-10-17",-2.82,4427,{"date":1823,"open":1798,"high":1798,"low":1553,"close":1791,"change":566,"percent_change":45,"volume":1824,"transactions":9,"vwap":1791},"2025-10-16",8240,{"date":1826,"open":1346,"high":1798,"low":563,"close":595,"change":566,"percent_change":758,"volume":1827,"transactions":9,"vwap":595},"2025-10-15",8020,{"date":1829,"open":605,"high":1798,"low":575,"close":1757,"change":1296,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1757},"2025-10-14",2.82,12307,{"date":1833,"open":595,"high":1346,"low":1686,"close":1791,"change":557,"percent_change":1762,"volume":1834,"transactions":9,"vwap":1791},"2025-10-13",6980,{"date":1836,"open":1553,"high":1798,"low":1686,"close":605,"change":930,"percent_change":1837,"volume":1838,"transactions":9,"vwap":605},"2025-10-10",1.44,18773,{"date":1840,"open":575,"high":1691,"low":565,"close":575,"change":282,"percent_change":282,"volume":1841,"transactions":9,"vwap":575},"2025-10-09",22780,{"date":1843,"open":1693,"high":1553,"low":1844,"close":575,"change":967,"percent_change":1845,"volume":1846,"transactions":9,"vwap":575},"2025-10-08",19.2,6.11,15960,{"date":1848,"open":1693,"high":1693,"low":1844,"close":1693,"change":282,"percent_change":282,"volume":1849,"transactions":9,"vwap":1693},"2025-10-07",2967,{"date":1851,"open":1844,"high":1693,"low":1844,"close":1693,"change":1728,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1693},"2025-10-06",3.97,6527,{"date":1855,"open":1844,"high":1844,"low":494,"close":1773,"change":802,"percent_change":1024,"volume":1856,"transactions":9,"vwap":1773},"2025-10-03",6673,{"date":1858,"open":1844,"high":1859,"low":1773,"close":830,"change":566,"percent_change":1860,"volume":1861,"transactions":9,"vwap":830},"2025-10-02",19.35,-1.55,3700,{"date":1863,"open":830,"high":1521,"low":830,"close":1859,"change":802,"percent_change":515,"volume":1864,"transactions":9,"vwap":1859},"2025-10-01",2827,{"date":1866,"open":1157,"high":1157,"low":830,"close":1521,"change":566,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1521},"2025-09-30",-1.52,8313,{"date":1870,"open":1403,"high":585,"low":1859,"close":1403,"change":566,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1403},"2025-09-29",-1.49,5973,{"date":1874,"open":1157,"high":585,"low":1859,"close":585,"change":930,"percent_change":1875,"volume":1876,"transactions":9,"vwap":585},"2025-09-26",1.52,3927,{"date":1878,"open":1693,"high":585,"low":1693,"close":1403,"change":282,"percent_change":282,"volume":1879,"transactions":9,"vwap":1403},"2025-09-25",5300,{"date":1881,"open":1859,"high":1403,"low":1859,"close":1403,"change":1456,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1403},"2025-09-24",2.33,4193,{"date":1885,"open":1403,"high":1403,"low":1859,"close":1859,"change":566,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1859},"2025-09-23",-1.53,3633,{"date":1889,"open":1403,"high":1135,"low":1693,"close":1693,"change":823,"percent_change":1224,"volume":1890,"transactions":9,"vwap":1693},"2025-09-22",2793,{"date":1892,"open":575,"high":605,"low":1521,"close":585,"change":1700,"percent_change":1893,"volume":1831,"transactions":9,"vwap":585},"2025-09-19",-4.29,{"date":1895,"open":1791,"high":1791,"low":1686,"close":1553,"change":557,"percent_change":1687,"volume":1896,"transactions":9,"vwap":1553},"2025-09-18",4880,{"date":1898,"open":1686,"high":605,"low":565,"close":575,"change":930,"percent_change":1899,"volume":1900,"transactions":9,"vwap":575},"2025-09-17",1.46,4147,{"date":1902,"open":1686,"high":605,"low":565,"close":565,"change":802,"percent_change":1507,"volume":1903,"transactions":9,"vwap":565},"2025-09-16",5467,{"date":1905,"open":565,"high":1791,"low":565,"close":1686,"change":557,"percent_change":151,"volume":1906,"transactions":9,"vwap":1686},"2025-09-15",5233,{"date":1908,"open":1553,"high":1553,"low":585,"close":565,"change":823,"percent_change":1909,"volume":1910,"transactions":9,"vwap":565},"2025-09-12",-2.14,2380,{"date":1912,"open":563,"high":563,"low":565,"close":1553,"change":282,"percent_change":282,"volume":1913,"transactions":9,"vwap":1553},"2025-09-11",6907,{"date":1915,"open":585,"high":605,"low":1521,"close":1553,"change":1258,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1553},"2025-09-10",5.26,9800,{"date":1919,"open":1859,"high":1157,"low":1773,"close":1157,"change":1815,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1157},"2025-09-09",4.72,4660,{"date":1923,"open":1844,"high":1693,"low":494,"close":830,"change":566,"percent_change":1860,"volume":1924,"transactions":9,"vwap":830},"2025-09-08",5780,{"date":1926,"open":1553,"high":1553,"low":1927,"close":1859,"change":1735,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1859},"2025-09-05",16.049999,-7.86,24053,{"date":1931,"open":585,"high":1553,"low":1157,"close":1553,"change":1258,"percent_change":1916,"volume":1932,"transactions":9,"vwap":1553},"2025-09-04",26187,{"date":1934,"open":248,"high":585,"low":251,"close":1157,"change":1305,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1157},"2025-09-03",8.13,11680,{"date":1938,"open":269,"high":269,"low":1117,"close":248,"change":802,"percent_change":1939,"volume":1940,"transactions":9,"vwap":248},"2025-09-02",-0.81,9380,{"date":1942,"open":1943,"high":269,"low":251,"close":269,"change":557,"percent_change":1944,"volume":1710,"transactions":9,"vwap":269},"2025-08-29",18.3,0.81,{"date":1946,"open":1943,"high":248,"low":1943,"close":248,"change":557,"percent_change":1386,"volume":1947,"transactions":9,"vwap":248},"2025-08-28",5187,{"date":1949,"open":729,"high":248,"low":729,"close":1943,"change":930,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1943},"2025-08-27",1.67,6927,{"date":1953,"open":729,"high":757,"low":1117,"close":757,"change":557,"percent_change":1954,"volume":1955,"transactions":9,"vwap":757},"2025-08-26",0.84,3500,{"date":1957,"open":1117,"high":729,"low":1117,"close":729,"change":282,"percent_change":282,"volume":1958,"transactions":9,"vwap":729},"2025-08-25",5667,{"date":1960,"open":1117,"high":729,"low":917,"close":729,"change":930,"percent_change":1961,"volume":1962,"transactions":9,"vwap":729},"2025-08-22",1.71,4433,{"date":1964,"open":1117,"high":729,"low":388,"close":917,"change":802,"percent_change":1965,"volume":1966,"transactions":9,"vwap":917},"2025-08-21",-0.85,2993,{"date":1968,"open":721,"high":729,"low":721,"close":1117,"change":1456,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1117},"2025-08-20",2.61,2233,{"date":1972,"open":251,"high":1943,"low":721,"close":721,"change":823,"percent_change":1973,"volume":1974,"transactions":9,"vwap":721},"2025-08-19",-2.54,22040,{"date":1976,"open":721,"high":757,"low":1927,"close":1117,"change":1728,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1117},"2025-08-18",4.42,21887,{"date":1980,"open":850,"high":28,"low":1981,"close":850,"change":557,"percent_change":107,"volume":1982,"transactions":9,"vwap":850},"2025-08-15",16.65,3600,{"date":1984,"open":1985,"high":1263,"low":1985,"close":1263,"change":930,"percent_change":1329,"volume":1986,"transactions":9,"vwap":1263},"2025-08-14",16.35,3420,{"date":1988,"open":1989,"high":1981,"low":1927,"close":701,"change":557,"percent_change":1990,"volume":1991,"transactions":9,"vwap":701},"2025-08-13",16.2,0.92,5800,{"date":1993,"open":1985,"high":701,"low":1989,"close":1985,"change":557,"percent_change":1522,"volume":1994,"transactions":9,"vwap":1985},"2025-08-12",3993,{"date":1996,"open":1985,"high":701,"low":1927,"close":1989,"change":282,"percent_change":282,"volume":1997,"transactions":9,"vwap":1989},"2025-08-11",4313,{"date":1999,"open":1985,"high":701,"low":1927,"close":1989,"change":557,"percent_change":1522,"volume":1986,"transactions":9,"vwap":1989},"2025-08-08",{"date":2001,"open":701,"high":701,"low":2002,"close":1927,"change":282,"percent_change":282,"volume":2003,"transactions":9,"vwap":1927},"2025-08-07",15.75,3747,{"date":2005,"open":1985,"high":1985,"low":2006,"close":1927,"change":802,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1927},"2025-08-06",15.9,-0.93,1700,{"date":2010,"open":1927,"high":1985,"low":2011,"close":1989,"change":557,"percent_change":1522,"volume":2012,"transactions":9,"vwap":1989},"2025-08-05",15.45,4153,{"date":2014,"open":701,"high":701,"low":2002,"close":1927,"change":802,"percent_change":2007,"volume":2015,"transactions":9,"vwap":1927},"2025-08-04",2073,{"date":2017,"open":1985,"high":1263,"low":2002,"close":1989,"change":823,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1989},"2025-08-01",-2.7,10693,{"date":2021,"open":701,"high":1981,"low":1927,"close":1981,"change":930,"percent_change":751,"volume":2022,"transactions":9,"vwap":1981},"2025-07-31",4640,{"date":2024,"open":1263,"high":28,"low":1989,"close":1985,"change":566,"percent_change":1128,"volume":2025,"transactions":9,"vwap":1985},"2025-07-30",3380,{"date":2027,"open":388,"high":1117,"low":1981,"close":1981,"change":1606,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1981},"2025-07-29",-4.31,5267,{"date":2031,"open":721,"high":917,"low":721,"close":388,"change":802,"percent_change":1965,"volume":2032,"transactions":9,"vwap":388},"2025-07-28",3260,{"date":2034,"open":388,"high":757,"low":721,"close":917,"change":282,"percent_change":282,"volume":2035,"transactions":9,"vwap":917},"2025-07-25",7053,{"date":2037,"open":388,"high":729,"low":388,"close":917,"change":802,"percent_change":1965,"volume":2038,"transactions":9,"vwap":917},"2025-07-24",10213,{"date":2040,"open":917,"high":729,"low":28,"close":1117,"change":930,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1117},"2025-07-23",1.72,6347,{"date":2044,"open":28,"high":917,"low":1263,"close":388,"change":557,"percent_change":1611,"volume":2045,"transactions":9,"vwap":388},"2025-07-22",7113,{"date":2047,"open":1117,"high":757,"low":1263,"close":721,"change":746,"percent_change":2048,"volume":2049,"transactions":9,"vwap":721},"2025-07-21",-3.36,10640,{"date":2051,"open":1981,"high":729,"low":1981,"close":729,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":729},"2025-07-18",1.35,8.18,17240,{"date":2056,"open":2002,"high":1981,"low":2057,"close":701,"change":1728,"percent_change":2058,"volume":2059,"transactions":9,"vwap":701},"2025-07-17",15.6,4.76,12587,{"date":2061,"open":2002,"high":2006,"low":2062,"close":2002,"change":282,"percent_change":282,"volume":2063,"transactions":9,"vwap":2002},"2025-07-16",15.15,2953,{"date":2065,"open":2006,"high":1927,"low":2062,"close":2002,"change":282,"percent_change":282,"volume":2066,"transactions":9,"vwap":2002},"2025-07-15",13307,{"date":2068,"open":2057,"high":2002,"low":2069,"close":2002,"change":1456,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2002},"2025-07-14",15,2.94,14160,{"date":2073,"open":2069,"high":2011,"low":2074,"close":2075,"change":930,"percent_change":1166,"volume":2076,"transactions":9,"vwap":2075},"2025-07-11",14.55,15.3,6327,{"date":2078,"open":2079,"high":2069,"low":2079,"close":2069,"change":1296,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2069},"2025-07-10",14.4,4.17,8427,{"date":2083,"open":2084,"high":2079,"low":2085,"close":2079,"change":1728,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2079},"2025-07-09",13.8,13.65,5.49,10773,{"date":2089,"open":2085,"high":2090,"low":178,"close":2085,"change":802,"percent_change":839,"volume":2091,"transactions":9,"vwap":2085},"2025-07-08",13.95,6113,{"date":2093,"open":2090,"high":2090,"low":178,"close":2084,"change":802,"percent_change":1017,"volume":2094,"transactions":9,"vwap":2084},"2025-07-07",8453,{"date":2096,"open":2090,"high":2090,"low":2084,"close":2090,"change":282,"percent_change":282,"volume":2097,"transactions":9,"vwap":2090},"2025-07-03",3007,{"date":2099,"open":2085,"high":2090,"low":2085,"close":2090,"change":557,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2090},"2025-07-02",1.09,12573,{"date":2103,"open":2090,"high":2090,"low":2084,"close":2084,"change":802,"percent_change":1017,"volume":2104,"transactions":9,"vwap":2084},"2025-07-01",3513,{"date":2106,"open":2107,"high":2107,"low":2090,"close":2090,"change":823,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2090},"2025-06-30",14.25,-3.12,6280,{"date":2111,"open":2084,"high":2074,"low":2085,"close":2079,"change":930,"percent_change":1056,"volume":2112,"transactions":9,"vwap":2079},"2025-06-27",9527,{"date":2114,"open":2090,"high":2115,"low":2085,"close":2115,"change":557,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-26",14.1,1.08,7240,{"date":2119,"open":2107,"high":2107,"low":2090,"close":2090,"change":566,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2090},"2025-06-25",-2.11,4747,{"date":2123,"open":2090,"high":2107,"low":2084,"close":2107,"change":1456,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2107},"2025-06-24",3.26,4933,{"date":2127,"open":2107,"high":2107,"low":2084,"close":2084,"change":823,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2084},"2025-06-23",-3.16,11480,{"date":2131,"open":2115,"high":2074,"low":2085,"close":2107,"change":282,"percent_change":282,"volume":2132,"transactions":9,"vwap":2107},"2025-06-20",10780,{"date":2134,"open":2090,"high":2074,"low":178,"close":2107,"change":1456,"percent_change":2124,"volume":2135,"transactions":9,"vwap":2107},"2025-06-18",4567,{"date":2137,"open":2079,"high":2074,"low":178,"close":2084,"change":823,"percent_change":2128,"volume":2138,"transactions":9,"vwap":2084},"2025-06-17",14480,{"date":2140,"open":2107,"high":2069,"low":2115,"close":2107,"change":802,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2107},"2025-06-16",-1.04,6240,{"date":2144,"open":2069,"high":2062,"low":2084,"close":2079,"change":1606,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2079},"2025-06-13",-4.95,20027,{"date":2148,"open":2069,"high":2062,"low":2149,"close":2062,"change":282,"percent_change":282,"volume":2150,"transactions":9,"vwap":2062},"2025-06-12",14.85,8967,{"date":2152,"open":2075,"high":2075,"low":2069,"close":2062,"change":802,"percent_change":795,"volume":2153,"transactions":9,"vwap":2062},"2025-06-11",11473,{"date":2155,"open":2075,"high":2075,"low":2069,"close":2075,"change":557,"percent_change":880,"volume":2156,"transactions":9,"vwap":2075},"2025-06-10",8120,{"date":2158,"open":2062,"high":2062,"low":2069,"close":2062,"change":557,"percent_change":175,"volume":2159,"transactions":9,"vwap":2062},"2025-06-09",6820,{"date":2161,"open":2069,"high":2075,"low":2149,"close":2069,"change":282,"percent_change":282,"volume":2162,"transactions":9,"vwap":2069},"2025-06-06",5760,{"date":2164,"open":2011,"high":2011,"low":2149,"close":2069,"change":566,"percent_change":1512,"volume":2165,"transactions":9,"vwap":2069},"2025-06-05",5647,{"date":2167,"open":2011,"high":2011,"low":2069,"close":2075,"change":282,"percent_change":282,"volume":2168,"transactions":9,"vwap":2075},"2025-06-04",4060,{"date":2170,"open":2011,"high":2011,"low":2069,"close":2075,"change":282,"percent_change":282,"volume":2171,"transactions":9,"vwap":2075},"2025-06-03",3800,{"date":2173,"open":2069,"high":2057,"low":2069,"close":2075,"change":282,"percent_change":282,"volume":2174,"transactions":9,"vwap":2075},"2025-06-02",6873,{"date":2176,"open":2057,"high":2057,"low":2069,"close":2075,"change":566,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2075},"2025-05-30",-1.92,17860,{"date":2180,"open":2057,"high":2002,"low":2062,"close":2057,"change":282,"percent_change":282,"volume":2181,"transactions":9,"vwap":2057},"2025-05-29",3947,{"date":2183,"open":2075,"high":2057,"low":2075,"close":2057,"change":930,"percent_change":2184,"volume":1970,"transactions":9,"vwap":2057},"2025-05-28",1.96,{"date":2186,"open":2002,"high":2002,"low":2069,"close":2075,"change":566,"percent_change":2177,"volume":2187,"transactions":9,"vwap":2075},"2025-05-27",7100,{"date":2189,"open":2002,"high":2006,"low":2069,"close":2057,"change":566,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2057},"2025-05-23",-1.89,7187,{"date":2193,"open":2075,"high":2006,"low":2075,"close":2006,"change":1456,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2006},"2025-05-22",2.91,5480,{"date":2197,"open":2011,"high":2006,"low":2011,"close":2011,"change":282,"percent_change":282,"volume":2198,"transactions":9,"vwap":2011},"2025-05-21",9420,{"date":2200,"open":2057,"high":2002,"low":2062,"close":2011,"change":282,"percent_change":282,"volume":2201,"transactions":9,"vwap":2011},"2025-05-20",6227,{"date":2203,"open":2075,"high":2006,"low":2075,"close":2011,"change":823,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2011},"2025-05-19",-2.83,4200,{"date":2207,"open":2011,"high":1989,"low":2075,"close":2006,"change":1296,"percent_change":2208,"volume":1742,"transactions":9,"vwap":2006},"2025-05-16",3.92,{"date":2210,"open":2211,"high":2011,"low":2211,"close":2075,"change":1456,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2075},"2025-05-15",14.7,3.03,12140,{"date":2215,"open":2062,"high":2062,"low":2211,"close":2149,"change":566,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2149},"2025-05-14",-1.98,9227,{"date":2219,"open":2069,"high":2075,"low":2074,"close":2062,"change":930,"percent_change":476,"volume":2220,"transactions":9,"vwap":2062},"2025-05-13",9973,{"date":2222,"open":2057,"high":2057,"low":2079,"close":2149,"change":930,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2149},"2025-05-12",2.06,18233,{"date":2226,"open":2079,"high":2062,"low":2115,"close":2074,"change":930,"percent_change":122,"volume":2227,"transactions":9,"vwap":2074},"2025-05-09",12047,{"date":2229,"open":2079,"high":2069,"low":2090,"close":2107,"change":823,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2107},"2025-05-08",-3.06,25540,{"date":2233,"open":2011,"high":2011,"low":2079,"close":2211,"change":746,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2211},"2025-05-07",-3.92,8127,{"date":2237,"open":2002,"high":2002,"low":2062,"close":2075,"change":823,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2075},"2025-05-06",-2.86,9827,{"date":2241,"open":2002,"high":1989,"low":2011,"close":2002,"change":566,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2002},"2025-05-05",-1.87,9113,{"date":2245,"open":701,"high":1981,"low":2002,"close":1927,"change":802,"percent_change":2007,"volume":2246,"transactions":9,"vwap":1927},"2025-05-02",21513,{"date":2248,"open":850,"high":850,"low":2002,"close":1989,"change":746,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1989},"2025-05-01",-3.57,6740,{"date":2252,"open":1981,"high":850,"low":701,"close":1263,"change":802,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1263},"2025-04-30",-0.88,3060,{"date":2256,"open":1263,"high":28,"low":701,"close":850,"change":930,"percent_change":2257,"volume":2258,"transactions":9,"vwap":850},"2025-04-29",1.8,6440,{"date":182,"open":28,"high":721,"low":1981,"close":1981,"change":823,"percent_change":1502,"volume":2260,"transactions":9,"vwap":1981},6553]