[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RLJ":3,"homepage-market-summary":35,"stock-historical-RLJ":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RLJ","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},"RLJ Lodging Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","RLJ Lodging Trust is a real estate investment trust focused on premium-branded, rooms-oriented, high-margin, focused-service, and compact full-service hotels located within the heart of demand locations. Its hotels are geographically diverse and concentrated in urban markets providing multiple demand generators from business, leisure, and other travelers. Its hotels are under the Marriott, Hilton, and Hyatt brand names. The Hotel is a single reportable segment. Its hotel segment revenues are derived from the operation of hotel properties which includes room revenue by renting hotel rooms, food and beverage revenue from the sale of food and beverages, and other revenue from parking fees, resort fees, gift shop sales, and other guest service fees.","75","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.3908,0.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.2,11.1,11.25,10.995,11.13,0.07,0.63,2099274.330299,15025,11.1662,12.89,6.54,2047712.5474303928,73.4,3876,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},2037388,743646661.952459,57.97,"2025-04-28",[189,190,199,209,219,228,236,245,252,261,270,280,290,298,309,319,326,336,345,353,360,368,376,386,394,402,411,421,428,438,449,458,468,475,484,494,503,510,516,521,527,534,542,549,559,568,579,588,596,604,614,623,631,639,648,658,665,675,684,691,697,704,710,716,723,727,731,737,744,749,756,760,766,772,777,781,785,790,795,799,803,807,810,815,820,828,835,841,850,857,865,872,879,886,894,901,909,916,925,933,941,949,954,959,966,974,979,984,991,999,1005,1012,1019,1025,1033,1040,1046,1050,1056,1062,1067,1070,1076,1081,1087,1093,1097,1102,1110,1118,1125,1131,1138,1146,1154,1162,1167,1174,1180,1187,1192,1195,1200,1203,1207,1212,1216,1220,1224,1228,1234,1238,1243,1248,1254,1258,1263,1267,1271,1276,1280,1286,1293,1296,1301,1306,1310,1314,1317,1322,1327,1334,1339,1343,1348,1353,1358,1363,1367,1370,1374,1379,1384,1387,1391,1395,1400,1405,1409,1413,1418,1422,1425,1430,1433,1437,1440,1443,1447,1450,1453,1458,1461,1464,1467,1471,1474,1479,1484,1489,1494,1497,1501,1505,1509,1512,1516,1519,1522,1525,1529,1533,1538,1542,1546,1550,1553,1556,1560,1563,1569,1575,1581,1587,1595,1600,1606,1611,1618,1625,1629,1637,1640,1645,1650,1654,1659,1665,1669,1674,1680,1684,1690,1696,1699,1703,1708,1711,1715,1719,1723,1726,1729,1732,1735,1739,1743,1746,1749,1752,1755,1758,1761,1764,1768,1771,1775,1779,1783,1786,1789,1792,1795,1798,1801,1804,1807,1811,1815,1818,1822,1827,1832,1836,1840,1844,1847,1851,1854,1858,1861,1866,1869,1872,1876,1880,1883,1888,1891,1894,1897,1900,1903,1906,1909,1912,1915,1919,1923,1926,1930,1934,1939,1942,1946,1950,1953,1958,1961,1964,1967,1972,1976,1980,1983,1986,1989,1993,1996,2000,2004,2007,2010,2014,2018,2023,2026,2029,2033,2036,2040,2043,2047,2050,2053,2057,2061,2065,2069,2073,2078,2081,2085,2088,2092],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":72,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",11.15,11.265,10.96,-0.45,1463464.15717,13375,11.1234,{"date":200,"open":201,"high":202,"low":192,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",11.23,11.5,11.18,0.02,0.18,2084795.202775,18588,11.2937,{"date":210,"open":201,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",11.3799,11.04,11.16,-0.06,-0.53,2117257.247318,18335,11.1785,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":205,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",11.11,11.22,11.01,1.63,1818614.871362,16421,11.153,{"date":229,"open":194,"high":221,"low":230,"close":212,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",10.85,-0.01,-0.09,1632401.855542,16804,11.0258,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":231,"percent_change":232,"volume":242,"transactions":243,"vwap":244},"2026-09-30",11,11.1225,10.92,11.05,2412020.935248,16905,11.0478,{"date":246,"open":241,"high":221,"low":247,"close":248,"change":231,"percent_change":232,"volume":249,"transactions":250,"vwap":251},"2026-09-29",10.955,11.06,1444523.355363,15453,11.03,{"date":253,"open":203,"high":201,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",10.825,11.07,-0.13,-1.16,2487619.886158,24529,11.0338,{"date":262,"open":213,"high":263,"low":264,"close":20,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",11.245,10.945,0.08,0.72,1157549.618902,14051,11.1014,{"date":271,"open":272,"high":20,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",10.87,10.855,11.12,0.21,1.92,1420689.867568,14652,11.0664,{"date":281,"open":282,"high":238,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",10.98,10.8,10.91,-0.12,-1.09,1445405.616044,13351,10.9055,{"date":291,"open":212,"high":292,"low":293,"close":251,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":251},"2026-09-22",11.2184,10.895,0.09,0.82,1173880.997583,11475,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",10.93,10.965,10.82,10.94,0.15,1.39,1509117.283471,13482,10.9179,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":285,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",10.86,10.88,10.74,10.79,-1.1,4214050.806584,13709,10.7922,{"date":320,"open":303,"high":321,"low":272,"close":284,"change":265,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",11.075,0.74,1383462.321435,15300,10.9512,{"date":327,"open":328,"high":251,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",10.78,10.655,10.83,-0.14,-1.28,1360775.869898,15399,10.8419,{"date":337,"open":230,"high":338,"low":302,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",11.035,10.97,0.05,0.46,1546316.753783,14905,10.9442,{"date":346,"open":283,"high":194,"low":347,"close":240,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",10.7,0.04,0.37,1489545.775202,15398,10.8916,{"date":354,"open":212,"high":355,"low":302,"close":312,"change":214,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",11.17,-0.55,1784030.136007,14987,10.9649,{"date":361,"open":362,"high":363,"low":330,"close":303,"change":25,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",10.9,11.045,0.64,2181513.596553,18199,10.9107,{"date":369,"open":370,"high":312,"low":371,"close":272,"change":205,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",10.65,10.59,1.68,1238774.447515,15049,10.773,{"date":377,"open":378,"high":300,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",10.84,10.68,10.69,-0.24,-2.2,1746603.118925,19475,10.7283,{"date":387,"open":388,"high":389,"low":390,"close":300,"change":348,"percent_change":349,"volume":391,"transactions":392,"vwap":393},"2026-09-04",10.81,11.025,10.77,1166846.000134,15940,10.9435,{"date":395,"open":355,"high":396,"low":272,"close":397,"change":151,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",11.215,10.89,-1.71,1032102.163962,12818,10.9362,{"date":403,"open":221,"high":404,"low":212,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",11.205,11.08,0.06,0.54,1561842.170008,16717,11.1153,{"date":412,"open":413,"high":21,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",10.99,10.875,11.02,-0.02,-0.18,1619915.123242,16977,10.9801,{"date":422,"open":423,"high":423,"low":212,"close":212,"change":163,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",11.4,-3.66,3068081.326602,19056,11.0941,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":265,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",11.44,11.52,11.31,11.46,0.7,1525411.613099,14674,11.4478,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",11.41,11.555,11.3001,11.38,-0.08,-0.7,1179642.151939,14187,11.4248,{"date":450,"open":451,"high":451,"low":452,"close":433,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",11.6,11.37,-0.1,-0.87,1700693.246114,15064,11.4699,{"date":459,"open":460,"high":461,"low":202,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",11.62,11.78,11.56,0.03,0.26,1717902.667491,15864,11.5621,{"date":469,"open":470,"high":471,"low":440,"close":470,"change":463,"percent_change":464,"volume":472,"transactions":473,"vwap":474},"2026-08-24",11.53,11.665,1159173.514732,12572,11.5068,{"date":476,"open":477,"high":478,"low":479,"close":202,"change":204,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",11.54,11.565,11.33,0.17,1979954.208505,17064,11.4679,{"date":485,"open":486,"high":487,"low":222,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",11.29,11.49,11.48,0.14,1.23,1619124.971799,15274,11.4263,{"date":495,"open":496,"high":470,"low":497,"close":498,"change":304,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",11.26,11.19,11.34,1.34,1278421.697765,15658,11.3763,{"date":504,"open":248,"high":505,"low":415,"close":497,"change":173,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",11.235,1.08,1560142.919808,18385,11.1698,{"date":511,"open":512,"high":405,"low":378,"close":255,"change":265,"percent_change":156,"volume":513,"transactions":514,"vwap":515},"2026-08-17",10.95,1699787.967861,18677,10.9834,{"date":517,"open":240,"high":203,"low":397,"close":413,"change":348,"percent_change":349,"volume":518,"transactions":519,"vwap":520},"2026-08-14",1039001.019428,15293,11.0292,{"date":522,"open":512,"high":523,"low":230,"close":512,"change":340,"percent_change":341,"volume":524,"transactions":525,"vwap":526},"2026-08-13",11.1708,1758412.86502,18651,10.9443,{"date":528,"open":230,"high":529,"low":379,"close":362,"change":25,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",10.925,0.65,2497070.630907,24172,10.8401,{"date":535,"open":21,"high":536,"low":302,"close":330,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",11.185,-0.16,-1.46,1637532.748372,20028,10.9397,{"date":543,"open":251,"high":544,"low":390,"close":413,"change":331,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",11.09,-1.26,2814695.628684,28651,10.9404,{"date":550,"open":551,"high":552,"low":553,"close":24,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",11.98,12.15,11.0901,-0.79,-6.63,3808321.443693,33908,11.3264,{"date":560,"open":30,"high":30,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",11.91,11.92,-0.4,-3.25,1758635.003666,20942,12.0356,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",12.39,12.515,12.25,12.32,-0.11,-0.88,1537103.238196,14788,12.4016,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":294,"percent_change":156,"volume":585,"transactions":586,"vwap":587},"2026-08-04",12.35,12.48,12.2,12.43,1837593.029069,20626,12.4106,{"date":589,"open":590,"high":591,"low":572,"close":592,"change":294,"percent_change":156,"volume":593,"transactions":594,"vwap":595},"2026-08-03",12.33,12.57,12.34,2029422.76849,20980,12.3702,{"date":597,"open":573,"high":598,"low":599,"close":572,"change":214,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",12.45,12.22,-0.49,1604741.977319,16414,12.2964,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":444,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",12.51,12.525,12.055,12.31,-0.65,1742742.379812,16626,12.2307,{"date":615,"open":582,"high":616,"low":617,"close":570,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",12.545,12.335,-0.04,-0.32,1749753.958302,16094,12.4356,{"date":624,"open":625,"high":626,"low":627,"close":584,"change":72,"percent_change":563,"volume":628,"transactions":629,"vwap":630},"2026-07-28",12.5,12.565,12.16,1383331.156488,14721,12.3661,{"date":632,"open":570,"high":633,"low":634,"close":582,"change":489,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",12.56,12.26,1.13,1799862.187369,17959,12.418,{"date":640,"open":552,"high":641,"low":642,"close":592,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",12.505,12.11,0.28,2.32,1209848.306107,12853,12.3687,{"date":649,"open":650,"high":590,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",12.3,11.955,12.06,-0.27,-2.19,1534529.815771,16937,12.077,{"date":659,"open":660,"high":661,"low":552,"close":590,"change":294,"percent_change":322,"volume":662,"transactions":663,"vwap":664},"2026-07-22",12.23,12.455,1526703.333891,15513,12.3386,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",12.14,12.24,11.925,0.24,2,2265208.47517,18073,12.1415,{"date":676,"open":561,"high":677,"low":678,"close":679,"change":294,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",12.065,11.89,12,0.76,1322822.192939,15721,11.9955,{"date":685,"open":686,"high":551,"low":687,"close":561,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":561},"2026-07-17",11.65,11.55,0.19,1.62,2731800,{"date":692,"open":686,"high":693,"low":686,"close":694,"change":695,"percent_change":294,"volume":696,"transactions":9,"vwap":694},"2026-07-16",11.94,11.72,0.01,1196100,{"date":698,"open":699,"high":693,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-07-15",11.71,11.68,0.11,0.95,1307200,{"date":705,"open":202,"high":706,"low":707,"close":451,"change":688,"percent_change":708,"volume":709,"transactions":9,"vwap":451},"2026-07-14",11.63,11.36,1.67,1225200,{"date":711,"open":712,"high":713,"low":707,"close":440,"change":214,"percent_change":714,"volume":715,"transactions":9,"vwap":440},"2026-07-13",11.67,11.73,-0.52,1785000,{"date":717,"open":718,"high":712,"low":719,"close":720,"change":173,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-10",11.35,11.3,11.47,1.06,2043800,{"date":724,"open":203,"high":443,"low":274,"close":718,"change":643,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-07-09",2.53,2273000,{"date":728,"open":479,"high":729,"low":212,"close":255,"change":619,"percent_change":100,"volume":730,"transactions":9,"vwap":255},"2026-07-08",11.39,2459900,{"date":732,"open":733,"high":734,"low":443,"close":729,"change":381,"percent_change":735,"volume":736,"transactions":9,"vwap":729},"2026-07-07",11.64,11.75,-2.06,1798800,{"date":738,"open":713,"high":739,"low":740,"close":706,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":706},"2026-07-06",11.9,11.61,-0.15,-1.27,1837700,{"date":745,"open":461,"high":746,"low":712,"close":461,"change":294,"percent_change":747,"volume":748,"transactions":9,"vwap":461},"2026-07-02",11.93,0.77,2083000,{"date":750,"open":751,"high":752,"low":740,"close":753,"change":537,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-01",11.77,11.88,11.69,-1.35,2354100,{"date":757,"open":694,"high":693,"low":687,"close":758,"change":695,"percent_change":265,"volume":759,"transactions":9,"vwap":758},"2026-06-30",11.85,2797900,{"date":761,"open":762,"high":762,"low":733,"close":763,"change":151,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-29",11.99,11.84,-1.58,2160300,{"date":767,"open":202,"high":768,"low":488,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-26",12.03,0.5,4.34,6128600,{"date":773,"open":440,"high":774,"low":432,"close":470,"change":275,"percent_change":775,"volume":776,"transactions":9,"vwap":470},"2026-06-25",11.57,1.86,1515400,{"date":778,"open":452,"high":423,"low":213,"close":779,"change":695,"percent_change":294,"volume":780,"transactions":9,"vwap":779},"2026-06-24",11.32,1547500,{"date":782,"open":222,"high":774,"low":20,"close":432,"change":72,"percent_change":783,"volume":784,"transactions":9,"vwap":432},"2026-06-23",-0.44,1614300,{"date":786,"open":720,"high":477,"low":498,"close":707,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":707},"2026-06-22",-0.07,-0.61,1325000,{"date":791,"open":779,"high":488,"low":792,"close":793,"change":78,"percent_change":132,"volume":794,"transactions":9,"vwap":793},"2026-06-18",11.28,11.43,2667400,{"date":796,"open":22,"high":423,"low":223,"close":21,"change":537,"percent_change":797,"volume":798,"transactions":9,"vwap":21},"2026-06-17",-1.42,1611600,{"date":800,"open":544,"high":496,"low":413,"close":496,"change":688,"percent_change":801,"volume":802,"transactions":9,"vwap":496},"2026-06-16",1.72,1642100,{"date":804,"open":255,"high":24,"low":339,"close":255,"change":340,"percent_change":805,"volume":806,"transactions":9,"vwap":255},"2026-06-15",0.45,1348200,{"date":808,"open":405,"high":355,"low":238,"close":415,"change":340,"percent_change":341,"volume":809,"transactions":9,"vwap":415},"2026-06-12",1839200,{"date":811,"open":314,"high":415,"low":812,"close":339,"change":78,"percent_change":813,"volume":814,"transactions":9,"vwap":339},"2026-06-11",10.72,3.1,1972800,{"date":816,"open":370,"high":378,"low":817,"close":818,"change":204,"percent_change":688,"volume":819,"transactions":9,"vwap":818},"2026-06-10",10.56,10.64,1741700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":701,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-09",10.66,10.73,10.47,10.62,1.05,2270200,{"date":829,"open":830,"high":272,"low":831,"close":832,"change":232,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-08",10.71,10.5,10.51,-0.85,2907200,{"date":836,"open":832,"high":347,"low":837,"close":838,"change":406,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-05",10.48,10.6,0.57,2054900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",10.3,10.61,10.24,10.54,0.35,3.43,2340900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":57,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-03",9.99,10.21,10.19,0.99,1670100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":670,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",9.87,10.18,9.83,10.09,2.44,1325200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":173,"percent_change":490,"volume":871,"transactions":9,"vwap":870},"2026-06-01",9.7,9.91,9.66,9.85,1537600,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":653,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-29",10.02,10.08,9.73,-2.7,3500200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":340,"percent_change":769,"volume":885,"transactions":9,"vwap":884},"2026-05-28",10.04,10.1,9.76,10,1792500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":265,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-27",9.97,10.06,9.88,9.95,0.81,1692600,{"date":895,"open":896,"high":890,"low":897,"close":859,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":859},"2026-05-26",9.61,9.6,0.29,3.03,1323000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":178,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-22",9.63,9.64,9.53,9.58,-0.31,1108000,{"date":910,"open":911,"high":912,"low":913,"close":896,"change":173,"percent_change":914,"volume":915,"transactions":9,"vwap":896},"2026-05-21",9.44,9.62,9.3,1.26,1589100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-20",9.17,9.51,9.12,9.49,0.34,3.72,2071600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-19",9.14,9.26,8.96,9.15,0,2060200,{"date":934,"open":935,"high":936,"low":937,"close":930,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":930},"2026-05-18",8.93,9.19,8.89,0.2,2.23,1725700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":741,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-15",9.08,9.1,8.85,8.95,-1.65,2335000,{"date":950,"open":951,"high":930,"low":946,"close":944,"change":275,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-05-14",8.98,2.36,3094300,{"date":955,"open":945,"high":946,"low":956,"close":937,"change":406,"percent_change":957,"volume":958,"transactions":9,"vwap":937},"2026-05-13",8.77,0.68,1834900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":463,"percent_change":922,"volume":965,"transactions":9,"vwap":964},"2026-05-12",8.79,8.92,8.69,8.83,2638000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":741,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-11",8.99,9,8.63,8.8,-1.68,4558600,{"date":975,"open":976,"high":951,"low":977,"close":946,"change":57,"percent_change":635,"volume":978,"transactions":9,"vwap":946},"2026-05-08",8.86,8.81,4439000,{"date":980,"open":977,"high":929,"low":981,"close":945,"change":25,"percent_change":982,"volume":983,"transactions":9,"vwap":945},"2026-05-07",8.74,0.8,4623800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":695,"percent_change":701,"volume":990,"transactions":9,"vwap":989},"2026-05-06",8.91,8.94,8.64,8.78,4564300,{"date":992,"open":993,"high":994,"low":995,"close":956,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":956},"2026-05-05",8.41,8.87,8.35,0.42,5.03,5328000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":995,"change":340,"percent_change":17,"volume":1004,"transactions":9,"vwap":995},"2026-05-04",8.42,8.56,8.23,6180100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":406,"percent_change":156,"volume":1011,"transactions":9,"vwap":1010},"2026-05-01",8.29,8.36,8.14,8.3,5457000,{"date":1013,"open":1014,"high":1008,"low":1015,"close":1016,"change":178,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",8.27,8.19,8.24,-0.36,1488200,{"date":1020,"open":1021,"high":1010,"low":1022,"close":1014,"change":480,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2026-04-29",8.08,8.04,2.1,2765800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":340,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-28",8.09,8.13,8,8.1,0.62,1905400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":265,"percent_change":181,"volume":1039,"transactions":9,"vwap":1038},"2026-04-27",7.97,8.12,7.95,8.05,2949300,{"date":1041,"open":1042,"high":1029,"low":1043,"close":1035,"change":204,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1035},"2026-04-24",7.91,7.85,0.25,1023700,{"date":1047,"open":1037,"high":1048,"low":1043,"close":1037,"change":340,"percent_change":26,"volume":1049,"transactions":9,"vwap":1037},"2026-04-23",7.98,2151000,{"date":1051,"open":1027,"high":1030,"low":1052,"close":1053,"change":741,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-22",7.88,7.9,-1.86,1772800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1038,"change":417,"percent_change":654,"volume":1061,"transactions":9,"vwap":1038},"2026-04-21",8.25,8.33,8.02,1213900,{"date":1063,"open":1060,"high":1058,"low":1064,"close":1003,"change":489,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1003},"2026-04-20",7.99,1.73,2945100,{"date":1068,"open":1028,"high":1016,"low":1035,"close":1027,"change":294,"percent_change":94,"volume":1069,"transactions":9,"vwap":1027},"2026-04-17",5684900,{"date":1071,"open":1072,"high":1027,"low":1073,"close":1029,"change":618,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1029},"2026-04-16",8.01,7.96,-0.5,1476600,{"date":1077,"open":1078,"high":1015,"low":1079,"close":1022,"change":331,"percent_change":398,"volume":1080,"transactions":9,"vwap":1022},"2026-04-15",8.17,8.03,1414900,{"date":1082,"open":1060,"high":1083,"low":1060,"close":1084,"change":489,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-14",8.2,8.18,1.74,2378100,{"date":1088,"open":1089,"high":1038,"low":1090,"close":1022,"change":688,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1022},"2026-04-13",7.8,7.74,2.42,1483900,{"date":1094,"open":1048,"high":1021,"low":1095,"close":1043,"change":453,"percent_change":545,"volume":1096,"transactions":9,"vwap":1043},"2026-04-10",7.84,1232300,{"date":1098,"open":1099,"high":1079,"low":1099,"close":1037,"change":1044,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1037},"2026-04-09",7.63,3.25,1779600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-08",7.47,7.7,7.43,0.49,6.8,2170100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":72,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-07",7.23,7.35,7.15,7.21,-0.69,3608800,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":232,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-06",7.17,7.3,7.26,-1.22,2995900,{"date":1126,"open":1122,"high":1127,"low":1128,"close":1113,"change":204,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1113},"2026-04-02",7.39,7.2,0.27,3237800,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":232,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",7.51,7.32,7.33,-1.21,2293100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":453,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-31",7.57,7.73,7.31,7.42,-1.33,2420300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":348,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-30",7.54,7.64,7.48,7.52,0.53,1513300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1150,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1150},"2026-03-27",7.66,7.68,7.46,-0.25,-3.23,1523200,{"date":1163,"open":1099,"high":1164,"low":1099,"close":1141,"change":406,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1141},"2026-03-26",7.86,0.78,1230400,{"date":1168,"open":1169,"high":1141,"low":1170,"close":1171,"change":340,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-25",7.72,7.59,7.67,0.66,1151500,{"date":1175,"open":1156,"high":1176,"low":1177,"close":1178,"change":574,"percent_change":797,"volume":1179,"transactions":9,"vwap":1178},"2026-03-24",7.76,7.61,7.62,1650300,{"date":1181,"open":1182,"high":1183,"low":1171,"close":1141,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1141},"2026-03-23",7.75,7.94,0.23,3.07,2276200,{"date":1188,"open":1157,"high":1157,"low":1104,"close":1189,"change":331,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-20",7.5,-1.83,5131500,{"date":1193,"open":1189,"high":1157,"low":1189,"close":1149,"change":348,"percent_change":1152,"volume":1194,"transactions":9,"vwap":1149},"2026-03-19",1558600,{"date":1196,"open":1189,"high":1197,"low":1189,"close":1198,"change":931,"percent_change":931,"volume":1199,"transactions":9,"vwap":1198},"2026-03-18",7.79,7.6,2629300,{"date":1201,"open":1171,"high":1105,"low":1140,"close":1198,"change":340,"percent_change":1172,"volume":1202,"transactions":9,"vwap":1198},"2026-03-17",2342700,{"date":1204,"open":1148,"high":1171,"low":1189,"close":1205,"change":173,"percent_change":689,"volume":1206,"transactions":9,"vwap":1205},"2026-03-16",7.55,1089700,{"date":1208,"open":1149,"high":1182,"low":1209,"close":1106,"change":285,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1106},"2026-03-13",7.37,-1.59,1297800,{"date":1213,"open":1171,"high":1105,"low":1151,"close":1205,"change":381,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1205},"2026-03-12",-3.08,1489400,{"date":1217,"open":1095,"high":1164,"low":1090,"close":1197,"change":787,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1197},"2026-03-11",-0.89,1274100,{"date":1221,"open":1177,"high":1037,"low":1170,"close":1164,"change":205,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1164},"2026-03-10",2.34,2928300,{"date":1225,"open":1156,"high":1095,"low":1106,"close":1157,"change":537,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1157},"2026-03-09",-2.04,1625200,{"date":1229,"open":1022,"high":1027,"low":1230,"close":1095,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1095},"2026-03-06",7.77,-0.33,-4.04,1683700,{"date":1235,"open":1030,"high":1003,"low":1236,"close":1078,"change":463,"percent_change":349,"volume":1237,"transactions":9,"vwap":1078},"2026-03-05",7.93,1908800,{"date":1239,"open":1078,"high":1003,"low":1240,"close":1009,"change":25,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1009},"2026-03-04",8.07,0.87,2296300,{"date":1244,"open":1038,"high":1245,"low":1230,"close":1240,"change":444,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1240},"2026-03-03",8.11,-0.98,2060000,{"date":1249,"open":1037,"high":1083,"low":1250,"close":1251,"change":1252,"percent_change":689,"volume":1253,"transactions":9,"vwap":1251},"2026-03-02",7.83,8.15,0.13,2291300,{"date":1255,"open":995,"high":970,"low":1183,"close":1060,"change":653,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1060},"2026-02-27",-3.26,4222300,{"date":1259,"open":1022,"high":1260,"low":1073,"close":1007,"change":922,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1007},"2026-02-26",8.32,4.28,3535400,{"date":1264,"open":1022,"high":1038,"low":1052,"close":1037,"change":214,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1037},"2026-02-25",-0.75,1304800,{"date":1268,"open":1021,"high":1245,"low":1183,"close":1072,"change":72,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1072},"2026-02-24",-0.62,1179700,{"date":1272,"open":1083,"high":1010,"low":1073,"close":1273,"change":537,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-23",8.06,-1.95,1757000,{"date":1277,"open":1036,"high":1058,"low":1064,"close":1278,"change":406,"percent_change":322,"volume":1279,"transactions":9,"vwap":1278},"2026-02-20",8.22,938400,{"date":1281,"open":1260,"high":1282,"low":1251,"close":1283,"change":741,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-19",8.44,8.16,-1.81,1966100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":204,"percent_change":670,"volume":1292,"transactions":9,"vwap":1291},"2026-02-18",8.26,8.45,8.21,8.31,2730100,{"date":1294,"open":1059,"high":993,"low":1290,"close":1007,"change":931,"percent_change":931,"volume":1295,"transactions":9,"vwap":1007},"2026-02-17",1197300,{"date":1297,"open":1290,"high":1298,"low":1030,"close":1007,"change":25,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1007},"2026-02-13",8.39,0.85,1864900,{"date":1302,"open":1303,"high":1002,"low":1038,"close":1278,"change":151,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1278},"2026-02-12",8.46,-2.26,2268500,{"date":1307,"open":995,"high":993,"low":1010,"close":993,"change":701,"percent_change":1308,"volume":1309,"transactions":9,"vwap":993},"2026-02-11",1.33,1217500,{"date":1311,"open":1048,"high":995,"low":1048,"close":1010,"change":898,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1010},"2026-02-10",3.62,1932900,{"date":1315,"open":1037,"high":1060,"low":1164,"close":1072,"change":348,"percent_change":769,"volume":1316,"transactions":9,"vwap":1072},"2026-02-09",1019900,{"date":1318,"open":1176,"high":1060,"low":1176,"close":1035,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1035},"2026-02-06",0.22,2.84,1548200,{"date":1323,"open":1052,"high":1052,"low":1324,"close":1182,"change":285,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1182},"2026-02-05",7.65,-1.52,1612900,{"date":1328,"open":1170,"high":1329,"low":1170,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-04",7.92,7.87,0.38,5.07,1905800,{"date":1335,"open":1158,"high":1156,"low":1336,"close":1337,"change":348,"percent_change":407,"volume":1338,"transactions":9,"vwap":1337},"2026-02-03",7.41,7.49,2021200,{"date":1340,"open":1158,"high":1205,"low":1127,"close":1341,"change":204,"percent_change":1129,"volume":1342,"transactions":9,"vwap":1341},"2026-02-02",7.45,1146700,{"date":1344,"open":1158,"high":1133,"low":1345,"close":1106,"change":787,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1106},"2026-01-30",7.36,-0.93,1190300,{"date":1349,"open":1113,"high":1151,"low":1350,"close":1189,"change":1184,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1189},"2026-01-29",7.27,3.16,1541900,{"date":1354,"open":1104,"high":1148,"low":1122,"close":1350,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1350},"2026-01-28",-0.17,-2.28,1819700,{"date":1359,"open":1140,"high":1170,"low":1134,"close":1360,"change":741,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",7.44,-1.98,2155700,{"date":1364,"open":1099,"high":1365,"low":1148,"close":1170,"change":231,"percent_change":256,"volume":1366,"transactions":9,"vwap":1170},"2026-01-26",7.69,1417800,{"date":1368,"open":1149,"high":1324,"low":1205,"close":1198,"change":453,"percent_change":71,"volume":1369,"transactions":9,"vwap":1198},"2026-01-23",1231500,{"date":1371,"open":1164,"high":1029,"low":1157,"close":1105,"change":444,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1105},"2026-01-22",-1.03,2703800,{"date":1375,"open":1376,"high":1330,"low":1376,"close":1377,"change":898,"percent_change":1378,"volume":900,"transactions":9,"vwap":1377},"2026-01-21",7.56,7.78,3.87,{"date":1380,"open":1148,"high":1381,"low":1336,"close":1337,"change":1355,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1337},"2026-01-20",7.58,-2.22,1320100,{"date":1385,"open":1178,"high":1365,"low":1148,"close":1156,"change":695,"percent_change":1252,"volume":1386,"transactions":9,"vwap":1156},"2026-01-16",1782200,{"date":1388,"open":1381,"high":1171,"low":1140,"close":1324,"change":57,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1324},"2026-01-15",1.32,1089300,{"date":1392,"open":1171,"high":1157,"low":1150,"close":1205,"change":453,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1205},"2026-01-14",-1.31,1232200,{"date":1396,"open":1090,"high":1397,"low":1198,"close":1324,"change":214,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1324},"2026-01-13",7.82,-0.78,1340100,{"date":1401,"open":1169,"high":1230,"low":1156,"close":1402,"change":214,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-12",7.71,-0.77,1158400,{"date":1406,"open":1105,"high":1250,"low":1171,"close":1230,"change":294,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1230},"2026-01-09",1.17,1211900,{"date":1410,"open":1337,"high":1089,"low":1341,"close":1157,"change":688,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1157},"2026-01-08",2.54,1564300,{"date":1414,"open":1105,"high":1105,"low":1106,"close":1337,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1337},"2026-01-07",-0.21,-2.73,1173900,{"date":1419,"open":1143,"high":1141,"low":1143,"close":1105,"change":701,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1105},"2026-01-06",1.45,2655000,{"date":1423,"open":1324,"high":1402,"low":1205,"close":1170,"change":214,"percent_change":1398,"volume":1424,"transactions":9,"vwap":1170},"2026-01-05",1678000,{"date":1426,"open":1337,"high":1377,"low":1427,"close":1324,"change":938,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1324},"2026-01-02",7.38,2.68,1490200,{"date":1431,"open":1381,"high":1170,"low":1360,"close":1341,"change":1159,"percent_change":564,"volume":1432,"transactions":9,"vwap":1341},"2025-12-31",1770500,{"date":1434,"open":1157,"high":1141,"low":1324,"close":1105,"change":463,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1105},"2025-12-30",0.39,1411800,{"date":1438,"open":1171,"high":1365,"low":1381,"close":1171,"change":931,"percent_change":931,"volume":1439,"transactions":9,"vwap":1171},"2025-12-29",1645500,{"date":1441,"open":1090,"high":1090,"low":1149,"close":1171,"change":72,"percent_change":610,"volume":1442,"transactions":9,"vwap":1171},"2025-12-26",904000,{"date":1444,"open":1149,"high":1090,"low":1149,"close":1169,"change":25,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1169},"2025-12-24",0.92,824100,{"date":1448,"open":1197,"high":1089,"low":1149,"close":1324,"change":331,"percent_change":1449,"volume":1394,"transactions":9,"vwap":1324},"2025-12-23",-1.8,{"date":1451,"open":1176,"high":1330,"low":1176,"close":1197,"change":231,"percent_change":256,"volume":1452,"transactions":9,"vwap":1197},"2025-12-22",1946900,{"date":1454,"open":1099,"high":1455,"low":1099,"close":1089,"change":57,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1089},"2025-12-19",7.81,1.3,5862400,{"date":1459,"open":1455,"high":1397,"low":1157,"close":1105,"change":72,"percent_change":610,"volume":1460,"transactions":9,"vwap":1105},"2025-12-18",2744200,{"date":1462,"open":1324,"high":1250,"low":1324,"close":1182,"change":406,"percent_change":1165,"volume":1463,"transactions":9,"vwap":1182},"2025-12-17",3458900,{"date":1465,"open":1176,"high":1197,"low":1149,"close":1365,"change":618,"percent_change":714,"volume":1466,"transactions":9,"vwap":1365},"2025-12-16",1706900,{"date":1468,"open":1141,"high":1397,"low":1381,"close":1141,"change":25,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1141},"2025-12-15",0.91,1945400,{"date":1472,"open":1156,"high":1141,"low":1198,"close":1156,"change":340,"percent_change":1172,"volume":1473,"transactions":9,"vwap":1156},"2025-12-12",2130000,{"date":1475,"open":1376,"high":1090,"low":1476,"close":1177,"change":25,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1177},"2025-12-11",7.53,0.93,5563000,{"date":1480,"open":1481,"high":1177,"low":1209,"close":1148,"change":480,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1148},"2025-12-10",7.4,2.31,2842100,{"date":1485,"open":1486,"high":1127,"low":1120,"close":1209,"change":304,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1209},"2025-12-09",7.19,2.08,1417500,{"date":1490,"open":1135,"high":1113,"low":1114,"close":1491,"change":453,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-08",7.22,-1.37,1882400,{"date":1495,"open":1350,"high":1481,"low":1112,"close":1134,"change":340,"percent_change":146,"volume":1496,"transactions":9,"vwap":1134},"2025-12-05",2028100,{"date":1498,"open":1427,"high":1143,"low":1499,"close":1350,"change":1355,"percent_change":1356,"volume":1500,"transactions":9,"vwap":1350},"2025-12-04",7.24,3065700,{"date":1502,"open":1106,"high":1337,"low":1209,"close":1360,"change":463,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1360},"2025-12-03",0.4,1955500,{"date":1506,"open":1148,"high":1148,"low":1209,"close":1336,"change":232,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1336},"2025-12-02",-1.2,1977600,{"date":1510,"open":1148,"high":1178,"low":1336,"close":1189,"change":618,"percent_change":215,"volume":1511,"transactions":9,"vwap":1189},"2025-12-01",2426900,{"date":1513,"open":1198,"high":1178,"low":1345,"close":1148,"change":787,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1148},"2025-11-28",-0.92,874700,{"date":1517,"open":1156,"high":1402,"low":1198,"close":1177,"change":178,"percent_change":117,"volume":1518,"transactions":9,"vwap":1177},"2025-11-26",2320100,{"date":1520,"open":1381,"high":1176,"low":1476,"close":1149,"change":265,"percent_change":721,"volume":1521,"transactions":9,"vwap":1149},"2025-11-25",1811400,{"date":1523,"open":1150,"high":1198,"low":1336,"close":1376,"change":348,"percent_change":1152,"volume":1524,"transactions":9,"vwap":1376},"2025-11-24",3275600,{"date":1526,"open":1122,"high":1376,"low":1122,"close":1151,"change":78,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1151},"2025-11-21",4.59,1624900,{"date":1530,"open":1134,"high":1341,"low":1531,"close":1486,"change":453,"percent_change":1492,"volume":1532,"transactions":9,"vwap":1486},"2025-11-20",7.18,2654200,{"date":1534,"open":1209,"high":1341,"low":1499,"close":1535,"change":787,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-19",7.29,-0.95,1667200,{"date":1539,"open":1121,"high":1106,"low":1540,"close":1345,"change":340,"percent_change":957,"volume":1541,"transactions":9,"vwap":1345},"2025-11-18",7.25,1479500,{"date":1543,"open":1106,"high":1337,"low":1535,"close":1142,"change":285,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1142},"2025-11-17",-1.62,2933000,{"date":1547,"open":1158,"high":1189,"low":1135,"close":1106,"change":72,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1106},"2025-11-14",-0.67,1367900,{"date":1551,"open":1106,"high":1205,"low":1427,"close":1150,"change":618,"percent_change":215,"volume":1552,"transactions":9,"vwap":1150},"2025-11-13",2293400,{"date":1554,"open":1189,"high":1171,"low":1341,"close":1151,"change":1184,"percent_change":1351,"volume":1555,"transactions":9,"vwap":1151},"2025-11-12",2564800,{"date":1557,"open":1558,"high":1127,"low":1112,"close":1535,"change":231,"percent_change":331,"volume":1559,"transactions":9,"vwap":1535},"2025-11-11",7.28,1204900,{"date":1561,"open":1558,"high":1209,"low":1120,"close":1121,"change":340,"percent_change":146,"volume":1562,"transactions":9,"vwap":1121},"2025-11-10",2191500,{"date":1564,"open":1565,"high":1558,"low":1566,"close":1540,"change":1435,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1540},"2025-11-07",6.82,6.75,5.69,2288300,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":931,"percent_change":931,"volume":1574,"transactions":9,"vwap":1573},"2025-11-06",7,6.73,6.86,1944700,{"date":1576,"open":1108,"high":1577,"low":1578,"close":1573,"change":406,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2025-11-05",6.92,6.7,0.88,1473000,{"date":1582,"open":1583,"high":1573,"low":1584,"close":1108,"change":787,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1108},"2025-11-04",6.74,6.71,-1.02,1110600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":25,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-03",6.76,6.88,6.69,6.87,1.03,1366800,{"date":1596,"open":1590,"high":1590,"low":1597,"close":1108,"change":256,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1108},"2025-10-31",6.68,-1.88,1524400,{"date":1601,"open":1602,"high":1571,"low":1603,"close":1604,"change":340,"percent_change":156,"volume":1605,"transactions":9,"vwap":1604},"2025-10-30",6.81,6.77,6.93,1408500,{"date":1607,"open":1608,"high":1609,"low":1108,"close":1590,"change":231,"percent_change":741,"volume":1610,"transactions":9,"vwap":1590},"2025-10-29",6.84,7.02,2055100,{"date":1612,"open":1613,"high":1614,"low":1590,"close":1615,"change":1355,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-28",7.05,7.06,6.89,-2.41,1105900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1614,"change":294,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1614},"2025-10-27",6.99,7.1,6.97,1.29,1093300,{"date":1626,"open":1620,"high":1627,"low":1577,"close":1622,"change":204,"percent_change":898,"volume":1628,"transactions":9,"vwap":1622},"2025-10-24",7.07,1499200,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-23",7.16,6.94,6.95,-0.2,-2.8,1397700,{"date":1638,"open":1621,"high":1350,"low":1627,"close":1114,"change":406,"percent_change":1299,"volume":1639,"transactions":9,"vwap":1114},"2025-10-22",1807400,{"date":1641,"open":1642,"high":1112,"low":1614,"close":1643,"change":695,"percent_change":489,"volume":1644,"transactions":9,"vwap":1643},"2025-10-21",7.08,7.09,2469700,{"date":1646,"open":1647,"high":1643,"low":1608,"close":1642,"change":304,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1642},"2025-10-20",6.96,2.16,10131000,{"date":1651,"open":1602,"high":1647,"low":1602,"close":1604,"change":348,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1604},"2025-10-17",0.58,1525400,{"date":1655,"open":1647,"high":1609,"low":1656,"close":1615,"change":214,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1615},"2025-10-16",6.79,-0.86,1741900,{"date":1660,"open":1656,"high":1661,"low":1662,"close":1633,"change":205,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1633},"2025-10-15",6.98,6.78,2.66,1830000,{"date":1666,"open":1667,"high":1565,"low":31,"close":1603,"change":406,"percent_change":112,"volume":1668,"transactions":9,"vwap":1603},"2025-10-14",6.62,1956500,{"date":1670,"open":1671,"high":1583,"low":1672,"close":1584,"change":701,"percent_change":708,"volume":1673,"transactions":9,"vwap":1584},"2025-10-13",6.66,6.58,1996800,{"date":1675,"open":1589,"high":1608,"low":1676,"close":1677,"change":537,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-10",6.59,6.6,-2.37,2226500,{"date":1681,"open":1633,"high":1661,"low":1566,"close":1589,"change":1355,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1589},"2025-10-09",-2.45,2001000,{"date":1685,"open":1686,"high":1614,"low":1687,"close":1604,"change":444,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1604},"2025-10-08",7.04,6.91,-1.14,2305500,{"date":1691,"open":1692,"high":1643,"low":1622,"close":1693,"change":72,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-07",7.03,7.01,-0.71,2819200,{"date":1697,"open":1621,"high":1621,"low":1633,"close":1614,"change":695,"percent_change":489,"volume":1698,"transactions":9,"vwap":1614},"2025-10-06",2395300,{"date":1700,"open":1642,"high":1350,"low":1686,"close":1613,"change":741,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1613},"2025-10-03",-2.08,1763800,{"date":1704,"open":1128,"high":1535,"low":1705,"close":1128,"change":416,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1128},"2025-10-02",7.13,-0.28,1537200,{"date":1709,"open":1120,"high":1558,"low":1114,"close":1491,"change":204,"percent_change":643,"volume":1710,"transactions":9,"vwap":1491},"2025-10-01",2045200,{"date":1712,"open":1128,"high":1499,"low":1643,"close":1128,"change":537,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1128},"2025-09-30",-2.17,1634400,{"date":1716,"open":1150,"high":1150,"low":1135,"close":1345,"change":444,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1345},"2025-09-29",-1.08,1679400,{"date":1720,"open":1209,"high":1189,"low":1721,"close":1360,"change":25,"percent_change":702,"volume":1722,"transactions":9,"vwap":1360},"2025-09-26",7.34,2528500,{"date":1724,"open":1360,"high":1360,"low":1535,"close":1209,"change":453,"percent_change":168,"volume":1725,"transactions":9,"vwap":1209},"2025-09-25",2378500,{"date":1727,"open":1336,"high":1189,"low":1209,"close":1104,"change":348,"percent_change":407,"volume":1728,"transactions":9,"vwap":1104},"2025-09-24",2265800,{"date":1730,"open":1148,"high":1324,"low":1143,"close":1106,"change":787,"percent_change":1346,"volume":1731,"transactions":9,"vwap":1106},"2025-09-23",2159600,{"date":1733,"open":1324,"high":1197,"low":1189,"close":1189,"change":1355,"percent_change":1382,"volume":1734,"transactions":9,"vwap":1189},"2025-09-22",2086100,{"date":1736,"open":1089,"high":1089,"low":1178,"close":1171,"change":285,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1171},"2025-09-19",-1.54,3900600,{"date":1740,"open":1324,"high":1455,"low":1149,"close":1197,"change":205,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1197},"2025-09-18",2.37,2946200,{"date":1744,"open":1198,"high":1052,"low":1140,"close":1177,"change":204,"percent_change":464,"volume":1745,"transactions":9,"vwap":1177},"2025-09-17",1929700,{"date":1747,"open":1177,"high":1149,"low":1106,"close":1170,"change":931,"percent_change":931,"volume":1748,"transactions":9,"vwap":1170},"2025-09-16",3003200,{"date":1750,"open":1324,"high":1402,"low":1140,"close":1170,"change":214,"percent_change":1398,"volume":1751,"transactions":9,"vwap":1170},"2025-09-15",1701100,{"date":1753,"open":1149,"high":1176,"low":1178,"close":1324,"change":72,"percent_change":610,"volume":1754,"transactions":9,"vwap":1324},"2025-09-12",1594800,{"date":1756,"open":1324,"high":1182,"low":1099,"close":1105,"change":265,"percent_change":826,"volume":1757,"transactions":9,"vwap":1105},"2025-09-11",1273400,{"date":1759,"open":1170,"high":1157,"low":1381,"close":1178,"change":695,"percent_change":1252,"volume":1760,"transactions":9,"vwap":1178},"2025-09-10",1519700,{"date":1762,"open":1157,"high":1090,"low":1376,"close":1177,"change":256,"percent_change":972,"volume":1763,"transactions":9,"vwap":1177},"2025-09-09",1866300,{"date":1765,"open":1164,"high":1164,"low":1105,"close":1090,"change":331,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1090},"2025-09-08",-1.78,1620500,{"date":1769,"open":1455,"high":1273,"low":1455,"close":1052,"change":265,"percent_change":1593,"volume":1770,"transactions":9,"vwap":1052},"2025-09-05",2894300,{"date":1772,"open":1365,"high":1397,"low":1178,"close":1089,"change":304,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1089},"2025-09-04",1.96,2108000,{"date":1776,"open":1148,"high":1169,"low":1148,"close":1324,"change":406,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1324},"2025-09-03",0.79,1816200,{"date":1780,"open":1178,"high":1105,"low":1205,"close":1170,"change":574,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1170},"2025-09-02",-1.43,2317900,{"date":1784,"open":1141,"high":1182,"low":1099,"close":1105,"change":231,"percent_change":256,"volume":1785,"transactions":9,"vwap":1105},"2025-08-29",1750700,{"date":1787,"open":1397,"high":1397,"low":1099,"close":1402,"change":453,"percent_change":332,"volume":1788,"transactions":9,"vwap":1402},"2025-08-28",2461900,{"date":1790,"open":1381,"high":1043,"low":1381,"close":1455,"change":480,"percent_change":939,"volume":1791,"transactions":9,"vwap":1455},"2025-08-27",2559900,{"date":1793,"open":1140,"high":1090,"low":1148,"close":1149,"change":406,"percent_change":1777,"volume":1794,"transactions":9,"vwap":1149},"2025-08-26",3661800,{"date":1796,"open":1402,"high":1141,"low":1140,"close":1381,"change":331,"percent_change":1284,"volume":1797,"transactions":9,"vwap":1381},"2025-08-25",1144200,{"date":1799,"open":1106,"high":1182,"low":1209,"close":1169,"change":349,"percent_change":997,"volume":1800,"transactions":9,"vwap":1169},"2025-08-22",1883800,{"date":1802,"open":1345,"high":1133,"low":1135,"close":1113,"change":444,"percent_change":1717,"volume":1803,"transactions":9,"vwap":1113},"2025-08-21",2457400,{"date":1805,"open":1143,"high":1104,"low":1721,"close":1106,"change":204,"percent_change":1129,"volume":1806,"transactions":9,"vwap":1106},"2025-08-20",3228600,{"date":1808,"open":1535,"high":1341,"low":1499,"close":1336,"change":938,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1336},"2025-08-19",2.77,4049200,{"date":1812,"open":1705,"high":1350,"low":1705,"close":1115,"change":406,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1115},"2025-08-18",0.84,2026100,{"date":1816,"open":1350,"high":1558,"low":1614,"close":1114,"change":285,"percent_change":947,"volume":1817,"transactions":9,"vwap":1114},"2025-08-15",3541000,{"date":1819,"open":1122,"high":1427,"low":1120,"close":1350,"change":453,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1350},"2025-08-14",-1.36,2253000,{"date":1823,"open":1122,"high":1427,"low":1115,"close":1209,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1209},"2025-08-13",0.16,2.22,2689900,{"date":1828,"open":1829,"high":1540,"low":1614,"close":1115,"change":205,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1115},"2025-08-12",7.14,2.56,1907200,{"date":1833,"open":1622,"high":1642,"low":1590,"close":1692,"change":265,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1692},"2025-08-11",1.15,2496500,{"date":1837,"open":1143,"high":1106,"low":1604,"close":1633,"change":163,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1633},"2025-08-08",-5.7,3273900,{"date":1841,"open":1106,"high":1158,"low":1115,"close":1209,"change":348,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1209},"2025-08-07",0.55,1612300,{"date":1845,"open":1481,"high":1360,"low":1122,"close":1135,"change":787,"percent_change":1536,"volume":1846,"transactions":9,"vwap":1135},"2025-08-06",1457800,{"date":1848,"open":1142,"high":1143,"low":1112,"close":1481,"change":1252,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1481},"2025-08-05",1.79,2215600,{"date":1852,"open":1540,"high":1135,"low":1491,"close":1350,"change":340,"percent_change":146,"volume":1853,"transactions":9,"vwap":1350},"2025-08-04",1365600,{"date":1855,"open":1121,"high":1127,"low":1829,"close":1491,"change":417,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1491},"2025-08-01",-2.43,2491300,{"date":1859,"open":1209,"high":1158,"low":1142,"close":1481,"change":618,"percent_change":1860,"volume":1800,"transactions":9,"vwap":1481},"2025-07-31",-0.54,{"date":1862,"open":1105,"high":1141,"low":1481,"close":1360,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1360},"2025-07-30",-0.26,-3.38,1334800,{"date":1867,"open":1164,"high":1164,"low":1171,"close":1105,"change":444,"percent_change":1372,"volume":1868,"transactions":9,"vwap":1105},"2025-07-29",1498100,{"date":1870,"open":1052,"high":1042,"low":1176,"close":1377,"change":214,"percent_change":1403,"volume":1871,"transactions":9,"vwap":1377},"2025-07-28",1651600,{"date":1873,"open":1176,"high":1329,"low":1324,"close":1095,"change":489,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1095},"2025-07-25",1.82,1186900,{"date":1877,"open":1250,"high":1095,"low":1171,"close":1105,"change":1355,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1105},"2025-07-24",-2.16,961300,{"date":1881,"open":1035,"high":1035,"low":1250,"close":1330,"change":416,"percent_change":1159,"volume":1882,"transactions":9,"vwap":1330},"2025-07-23",1057000,{"date":1884,"open":1324,"high":1329,"low":1324,"close":1885,"change":1129,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-22",7.89,3.54,1531000,{"date":1889,"open":1149,"high":1402,"low":1177,"close":1178,"change":25,"percent_change":1477,"volume":1890,"transactions":9,"vwap":1178},"2025-07-21",943100,{"date":1892,"open":1376,"high":1381,"low":1150,"close":1205,"change":348,"percent_change":1152,"volume":1893,"transactions":9,"vwap":1205},"2025-07-18",1043400,{"date":1895,"open":1140,"high":1402,"low":1133,"close":1133,"change":453,"percent_change":1393,"volume":1896,"transactions":9,"vwap":1133},"2025-07-17",1703000,{"date":1898,"open":1365,"high":1377,"low":1381,"close":1177,"change":618,"percent_change":714,"volume":1899,"transactions":9,"vwap":1177},"2025-07-16",1315500,{"date":1901,"open":1095,"high":1052,"low":1149,"close":1324,"change":331,"percent_change":1449,"volume":1902,"transactions":9,"vwap":1324},"2025-07-15",1831900,{"date":1904,"open":1402,"high":1455,"low":1324,"close":1197,"change":25,"percent_change":1469,"volume":1905,"transactions":9,"vwap":1197},"2025-07-14",1509600,{"date":1907,"open":1402,"high":1230,"low":1099,"close":1169,"change":214,"percent_change":1403,"volume":1908,"transactions":9,"vwap":1169},"2025-07-11",1066400,{"date":1910,"open":1170,"high":1885,"low":1170,"close":1377,"change":1824,"percent_change":1023,"volume":1911,"transactions":9,"vwap":1377},"2025-07-10",1386100,{"date":1913,"open":1099,"high":1149,"low":1133,"close":1178,"change":463,"percent_change":1503,"volume":1914,"transactions":9,"vwap":1178},"2025-07-09",999700,{"date":1916,"open":1336,"high":1105,"low":1345,"close":1170,"change":205,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1170},"2025-07-08",2.43,1577400,{"date":1920,"open":1151,"high":1170,"low":1142,"close":1336,"change":537,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1336},"2025-07-07",-2.11,1348500,{"date":1924,"open":1178,"high":1149,"low":1148,"close":1140,"change":463,"percent_change":1503,"volume":1925,"transactions":9,"vwap":1140},"2025-07-03",1053200,{"date":1927,"open":1158,"high":1381,"low":1360,"close":1148,"change":340,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1148},"2025-07-02",0.67,1251100,{"date":1931,"open":1499,"high":1324,"low":1115,"close":1337,"change":275,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1337},"2025-07-01",2.88,1647100,{"date":1935,"open":1143,"high":1106,"low":1499,"close":1558,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1558},"2025-06-30",-0.22,-2.93,1132500,{"date":1940,"open":1140,"high":1149,"low":1158,"close":1189,"change":178,"percent_change":563,"volume":1941,"transactions":9,"vwap":1189},"2025-06-27",1937200,{"date":1943,"open":1209,"high":1148,"low":1134,"close":1476,"change":938,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1476},"2025-06-26",2.73,2095000,{"date":1947,"open":1721,"high":1360,"low":1142,"close":1135,"change":214,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1135},"2025-06-25",-0.81,2011600,{"date":1951,"open":1209,"high":1360,"low":1142,"close":1127,"change":294,"percent_change":490,"volume":1952,"transactions":9,"vwap":1127},"2025-06-24",1686100,{"date":1954,"open":1114,"high":1134,"low":1955,"close":1121,"change":701,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1121},"2025-06-23",7.11,1.53,1933200,{"date":1959,"open":1558,"high":1135,"low":1631,"close":1486,"change":416,"percent_change":1706,"volume":1960,"transactions":9,"vwap":1486},"2025-06-20",2225900,{"date":1962,"open":1486,"high":1135,"low":1486,"close":1115,"change":695,"percent_change":489,"volume":1963,"transactions":9,"vwap":1115},"2025-06-18",1736900,{"date":1965,"open":1631,"high":1142,"low":1955,"close":1128,"change":618,"percent_change":356,"volume":1966,"transactions":9,"vwap":1128},"2025-06-17",1818800,{"date":1968,"open":1120,"high":1499,"low":1969,"close":1499,"change":688,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1499},"2025-06-16",7.12,2.7,1833800,{"date":1973,"open":1486,"high":1350,"low":1620,"close":1613,"change":1936,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1613},"2025-06-13",-3.03,1889500,{"date":1977,"open":1499,"high":1135,"low":1486,"close":1350,"change":214,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1350},"2025-06-12",-0.82,1525600,{"date":1981,"open":1150,"high":1150,"low":1535,"close":1135,"change":444,"percent_change":1717,"volume":1982,"transactions":9,"vwap":1135},"2025-06-11",1923700,{"date":1984,"open":1341,"high":1148,"low":1721,"close":1336,"change":204,"percent_change":1129,"volume":1985,"transactions":9,"vwap":1336},"2025-06-10",1520000,{"date":1987,"open":1122,"high":1337,"low":1122,"close":1127,"change":618,"percent_change":1860,"volume":1988,"transactions":9,"vwap":1127},"2025-06-09",1646100,{"date":1990,"open":1721,"high":1341,"low":1134,"close":1106,"change":205,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1106},"2025-06-06",2.48,951600,{"date":1994,"open":1531,"high":1535,"low":1621,"close":1540,"change":348,"percent_change":1842,"volume":1995,"transactions":9,"vwap":1540},"2025-06-05",1107300,{"date":1997,"open":1135,"high":1427,"low":1829,"close":1115,"change":256,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1115},"2025-06-04",-1.77,970800,{"date":2001,"open":1499,"high":1336,"low":1486,"close":1721,"change":57,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1721},"2025-06-03",1.38,1374700,{"date":2005,"open":1134,"high":1721,"low":1631,"close":1499,"change":214,"percent_change":1978,"volume":2006,"transactions":9,"vwap":1499},"2025-06-02",1334900,{"date":2008,"open":1540,"high":1209,"low":1631,"close":1121,"change":931,"percent_change":931,"volume":2009,"transactions":9,"vwap":1121},"2025-05-30",2283000,{"date":2011,"open":1121,"high":1427,"low":1128,"close":1121,"change":463,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1121},"2025-05-29",0.41,1607600,{"date":2015,"open":1360,"high":1360,"low":1350,"close":1350,"change":741,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1350},"2025-05-28",-2.02,1874000,{"date":2019,"open":1499,"high":1360,"low":1705,"close":1143,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1143},"2025-05-27",0.3,4.21,2095900,{"date":2024,"open":1622,"high":1531,"low":1687,"close":1969,"change":178,"percent_change":163,"volume":2025,"transactions":9,"vwap":1969},"2025-05-23",2565900,{"date":2027,"open":1621,"high":1120,"low":1614,"close":1114,"change":931,"percent_change":931,"volume":2028,"transactions":9,"vwap":1114},"2025-05-22",1494600,{"date":2030,"open":1481,"high":1481,"low":1705,"close":1114,"change":1706,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1114},"2025-05-21",-3.77,3268200,{"date":2034,"open":1337,"high":1476,"low":1721,"close":1106,"change":787,"percent_change":1346,"volume":2035,"transactions":9,"vwap":1106},"2025-05-20",1819300,{"date":2037,"open":1104,"high":1148,"low":1336,"close":1189,"change":232,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1189},"2025-05-19",-1.19,1285300,{"date":2041,"open":1189,"high":1198,"low":1481,"close":1170,"change":57,"percent_change":499,"volume":2042,"transactions":9,"vwap":1170},"2025-05-16",1641100,{"date":2044,"open":1140,"high":1177,"low":1104,"close":1337,"change":453,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1337},"2025-05-15",-1.32,1678500,{"date":2048,"open":1157,"high":1169,"low":1381,"close":1170,"change":256,"percent_change":972,"volume":2049,"transactions":9,"vwap":1170},"2025-05-14",1837200,{"date":2051,"open":1182,"high":1095,"low":1171,"close":1169,"change":931,"percent_change":931,"volume":2052,"transactions":9,"vwap":1169},"2025-05-13",2536900,{"date":2054,"open":1176,"high":1064,"low":1365,"close":1169,"change":847,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1169},"2025-05-12",4.75,2618700,{"date":2058,"open":1491,"high":1341,"low":1531,"close":1209,"change":688,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1209},"2025-05-09",2.65,3348300,{"date":2062,"open":1120,"high":1540,"low":1969,"close":1531,"change":57,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1531},"2025-05-08",1.41,3565400,{"date":2066,"open":1622,"high":1491,"low":1647,"close":1642,"change":701,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1642},"2025-05-07",1.58,6306400,{"date":2070,"open":1647,"high":1627,"low":2071,"close":1622,"change":214,"percent_change":833,"volume":2072,"transactions":9,"vwap":1622},"2025-05-06",6.85,2553000,{"date":2074,"open":1643,"high":1121,"low":1693,"close":1692,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1692},"2025-05-05",-0.23,-3.17,2381300,{"date":2079,"open":1829,"high":1143,"low":1829,"close":1122,"change":304,"percent_change":127,"volume":2080,"transactions":9,"vwap":1122},"2025-05-02",3696400,{"date":2082,"open":1829,"high":1142,"low":1643,"close":1955,"change":57,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1955},"2025-05-01",1.43,1666200,{"date":2086,"open":1604,"high":1642,"low":2071,"close":1693,"change":231,"percent_change":331,"volume":2087,"transactions":9,"vwap":1693},"2025-04-30",3597400,{"date":2089,"open":1686,"high":1705,"low":1620,"close":1609,"change":787,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1609},"2025-04-29",-0.99,1568800,{"date":187,"open":1613,"high":1115,"low":1693,"close":1643,"change":348,"percent_change":839,"volume":2093,"transactions":9,"vwap":1643},1585400]