[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEAT":3,"homepage-market-summary":31,"stock-historical-SEAT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SEAT","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},"Vivid Seats Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Vivid Seats Inc is an online ticket marketplace for connecting fans to live events and artists. It is the official ticketing partner of brands in the entertainment industry, providing tickets for sports, concerts, theatres, and comedy events in the United States, Canada, and Japan. It operates in two segments: Marketplace, which generates maximum revenue, and Resale. The Marketplace segment acts as an intermediary between ticket buyers, sellers, and partners, earning revenue from processing ticket sales for live events and facilitating the booking of hotel rooms and packages on websites and mobile applications. The Resale segment acquires tickets to resell on secondary ticket marketplaces, including its own, and offers internal research and development support for Skybox.","565","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.34,3.32,3.48,3.255,3.35,-0.01,-0.3,104226.808746,1367,3.3589,13.98,2.85,115604.5096655737,4.4,1247,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},60.2,119711,43694366.926059,-93.93,"2025-04-28",[186,187,196,205,216,225,236,246,256,266,276,285,295,302,310,319,328,338,347,358,369,379,388,399,409,420,428,435,444,453,463,473,482,491,502,511,519,528,537,546,555,563,574,584,595,606,616,626,636,646,657,667,675,683,694,703,711,719,725,730,737,743,749,756,762,770,779,785,792,796,803,809,817,825,832,839,846,854,863,870,879,885,893,901,908,914,922,930,938,946,953,961,968,976,985,990,997,1002,1007,1015,1023,1030,1036,1043,1050,1059,1067,1074,1081,1086,1092,1097,1104,1113,1118,1124,1130,1136,1140,1148,1155,1161,1168,1174,1181,1188,1196,1203,1209,1212,1216,1222,1227,1234,1240,1248,1255,1261,1269,1274,1281,1285,1290,1294,1300,1307,1312,1318,1323,1326,1331,1335,1341,1346,1353,1357,1361,1366,1374,1380,1384,1389,1394,1399,1405,1409,1414,1419,1423,1428,1432,1437,1442,1447,1450,1454,1459,1463,1466,1471,1475,1478,1482,1487,1492,1496,1500,1504,1508,1511,1517,1523,1527,1531,1537,1543,1548,1552,1556,1562,1566,1570,1575,1579,1583,1588,1592,1597,1602,1605,1610,1613,1620,1623,1628,1631,1635,1639,1644,1647,1651,1657,1662,1666,1670,1676,1684,1693,1700,1707,1713,1721,1730,1738,1745,1753,1760,1767,1774,1782,1788,1795,1803,1811,1818,1826,1833,1840,1847,1854,1863,1871,1877,1885,1892,1900,1908,1916,1922,1929,1938,1944,1953,1960,1968,1975,1983,1990,1997,2003,2010,2017,2023,2029,2037,2046,2054,2062,2070,2079,2086,2093,2097,2102,2109,2115,2121,2126,2129,2133,2141,2146,2155,2163,2170,2179,2187,2195,2204,2212,2219,2227,2235,2242,2249,2255,2262,2268,2273,2279,2283,2287,2292,2298,2303,2308,2314,2320,2327,2334,2339,2345,2352,2356,2361,2366,2371,2375,2382,2385,2390,2395,2397,2401,2405,2409,2413,2417,2422,2428,2435,2441,2444,2448,2452,2457,2461,2464,2468,2473,2479,2484,2491,2499,2504,2509,2513,2516,2520,2527,2534,2541,2548,2557,2563],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":27,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",3.04,3.4,0.28,9.12,161876.971741,1452,3.089,{"date":197,"open":17,"high":16,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",3.05,3.07,-0.21,-6.4,118856.49831,1526,3.153,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",3.51,3.57,3.26,3.28,-0.24,-6.82,200642.106431,2640,3.4018,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":22,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",3.85,3.855,3.52,-7.85,114864.077271,1610,3.6964,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",3.86,3.98,3.8,3.82,-0.04,-1.04,71946.979172,1425,3.8764,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",3.88,4.06,3.785,0.01,0.26,59698.68505,1239,3.9117,{"date":247,"open":248,"high":249,"low":250,"close":218,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",3.78,3.92,3.75,0.07,1.85,44736.130883,959,3.8307,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",3.64,3.9595,3.6,0.08,2.16,69883.679562,1129,3.83,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":231,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",3.74,3.845,3.605,3.7,-1.07,109522.671572,1180,3.7214,{"date":277,"open":278,"high":279,"low":268,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",3.81,4.05,-0.16,-4.1,81551.496904,1692,3.883,{"date":286,"open":287,"high":288,"low":248,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",3.94,3.96,3.9,-0.02,-0.51,79015.1022,1224,3.864,{"date":296,"open":218,"high":297,"low":250,"close":249,"change":251,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",3.97,1.82,125949.601972,1688,3.8527,{"date":303,"open":304,"high":304,"low":218,"close":218,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",4.07,-0.1,-2.53,90768.1872,1360,3.9145,{"date":311,"open":312,"high":312,"low":218,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",4.21,3.95,-0.23,-5.5,174581.584233,1608,3.9869,{"date":320,"open":321,"high":29,"low":322,"close":323,"change":305,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",4.35,4.1275,4.18,-2.34,78284.6062,1284,4.2249,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":280,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",4.44,4.65,4.265,4.28,-3.6,76800.31231,1626,4.4462,{"date":339,"open":340,"high":341,"low":342,"close":330,"change":211,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",4.69,4.745,4.36,-5.13,95693.291233,2700,4.5126,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",4.86,4.92,4.66,4.68,-0.27,-5.45,105850.990893,1696,4.7618,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",4.79,5.1499,4.61,4.95,0.24,5.1,110657.174394,2869,4.9589,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":200,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",4.91,5.07,4.7,4.71,-4.27,131207.209637,2187,4.8335,{"date":380,"open":381,"high":382,"low":383,"close":350,"change":353,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",5.25,5.2743,4.9,-5.2,100564.237556,1695,5.0117,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",5.86,5.98,5.055,5.19,-0.85,-14.07,188753.26193,2430,5.6241,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":169,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",5.95,6.09,5.54,6.04,2.03,64061.4319,1166,5.7863,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",6.28,6.3,5.845,5.92,-0.2,-3.27,43469.052362,991,6.0098,{"date":421,"open":404,"high":422,"low":404,"close":423,"change":261,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",6.32,6.12,1.32,31117.080926,1448,6.165,{"date":429,"open":414,"high":412,"low":430,"close":404,"change":431,"percent_change":199,"volume":432,"transactions":433,"vwap":434},"2026-09-01",5.82,0.18,117425.181248,2189,6.0814,{"date":436,"open":437,"high":438,"low":439,"close":390,"change":280,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",5.99,6.02,5.81,-2.66,38848.286315,1510,5.9184,{"date":445,"open":446,"high":447,"low":414,"close":438,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",6.22,6.39,-0.25,-3.99,110728.547889,1857,6.0726,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",6.87,6.17,6.27,-0.6,-8.73,86213.949149,1325,6.397,{"date":464,"open":465,"high":466,"low":467,"close":455,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",7.26,7.29,6.795,-0.415,-5.7,26894.0866,1061,6.9873,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":304,"volume":479,"transactions":480,"vwap":481},"2026-08-25",7,7.39,7.285,0.285,32545.529912,1331,7.2404,{"date":483,"open":484,"high":485,"low":484,"close":475,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",6.81,7.11,0.11,1.6,30216.2332,924,6.9511,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",6.66,7.015,6.6,6.89,0.23,3.45,54135.744336,1409,6.806,{"date":503,"open":475,"high":504,"low":505,"close":493,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",7.105,6.58,-0.34,-4.86,58812.220953,1311,6.759,{"date":512,"open":475,"high":513,"low":514,"close":475,"change":68,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",7.53,6.93,-0.71,84260.040577,1772,7.1909,{"date":520,"open":475,"high":521,"low":475,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",7.22,7.05,0.05,0.71,29094.333277,1065,7.0756,{"date":529,"open":530,"high":531,"low":532,"close":475,"change":533,"percent_change":534,"volume":535,"transactions":274,"vwap":536},"2026-08-17",7.19,7.4372,6.925,-0.18,-2.51,45577.914083,7.1182,{"date":538,"open":521,"high":539,"low":540,"close":541,"change":542,"percent_change":191,"volume":543,"transactions":544,"vwap":545},"2026-08-14",7.4,6.9898,7.18,0.02,36329.021103,1059,7.2465,{"date":547,"open":521,"high":548,"low":549,"close":550,"change":305,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",7.69,7.15,7.16,-1.38,74436.908651,1304,7.4181,{"date":556,"open":557,"high":558,"low":465,"close":465,"change":448,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",7.61,7.72,-3.33,36717.334875,1289,7.4761,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",7.58,7.595,7.215,7.51,0.16,2.18,40804.15954,1663,7.496,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":448,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",7.44,7.757,7.24,7.35,-3.29,31395.012567,934,7.3878,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",7.8,8.095,7.49,7.6,-0.28,-3.55,34327.497572,1182,7.594,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",8.21,8.28,7.64,7.88,-0.14,-1.75,78138.81689,1644,7.8889,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",9.59,7.91,8.02,-1.52,-15.93,87990.421148,2002,8.4403,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",8.34,9.545,9.54,1.58,19.85,153602.55612,2286,9.1724,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":242,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",7.86,8.22,7.7301,7.96,3.38,51277.711506,1270,7.9568,{"date":637,"open":565,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",7.75,7.3,7.7,0.13,1.72,50422.713166,1887,7.6389,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",7.43,7.59,7.225,7.57,0.14,1.88,33974.122247,900,7.3584,{"date":658,"open":659,"high":660,"low":661,"close":648,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",7.92,8.07,7.32,-0.64,-7.93,49673.918059,1460,7.6096,{"date":668,"open":628,"high":669,"low":649,"close":660,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",8.27,0.35,4.53,119259.10326,2201,8.0221,{"date":676,"open":530,"high":677,"low":678,"close":558,"change":524,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",7.87,6.99,10.13,62720.774568,1116,7.5455,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",6.78,7.13,6.65,7.01,0.41,6.21,52322.523104,1096,6.9681,{"date":695,"open":696,"high":549,"low":697,"close":495,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",6.82,6.26,-0.4,-5.71,143400.198832,2814,6.5523,{"date":704,"open":705,"high":661,"low":706,"close":475,"change":707,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",7.02,6.85,0,85205.72107,1372,7.0107,{"date":712,"open":477,"high":648,"low":713,"close":475,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",6.855,-0.07,-0.99,130407.705158,2049,7.0542,{"date":720,"open":721,"high":466,"low":514,"close":722,"change":290,"percent_change":590,"volume":723,"transactions":274,"vwap":724},"2026-07-20",7.2,7.07,21394.408496,7.0499,{"date":726,"open":549,"high":541,"low":727,"close":728,"change":305,"percent_change":46,"volume":729,"transactions":9,"vwap":728},"2026-07-17",6.98,7.09,28000,{"date":731,"open":732,"high":733,"low":541,"close":530,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":530},"2026-07-16",7.74,7.95,-0.55,-7.11,42200,{"date":738,"open":660,"high":739,"low":740,"close":732,"change":314,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-07-15",8.5,7.65,-2.89,67700,{"date":744,"open":610,"high":745,"low":640,"close":746,"change":68,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-14",8.68,7.97,-0.62,44400,{"date":750,"open":751,"high":752,"low":495,"close":610,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":610},"2026-07-13",7.03,8.26,1.04,14.9,128000,{"date":757,"open":758,"high":759,"low":696,"close":727,"change":147,"percent_change":760,"volume":761,"transactions":9,"vwap":727},"2026-07-10",7.27,7.48,-2.65,65900,{"date":763,"open":764,"high":521,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",6.73,6.57,7.17,0.27,3.91,111400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",6.52,6.94,6.4,6.9,0.15,2.22,63400,{"date":780,"open":781,"high":455,"low":782,"close":783,"change":290,"percent_change":22,"volume":784,"transactions":9,"vwap":783},"2026-07-07",6.71,6.36,6.75,59600,{"date":786,"open":728,"high":787,"low":788,"close":789,"change":448,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",7.1,6.61,6.77,-3.56,60900,{"date":793,"open":493,"high":758,"low":788,"close":705,"change":794,"percent_change":404,"volume":795,"transactions":9,"vwap":705},"2026-07-02",0.4,77400,{"date":797,"open":772,"high":798,"low":799,"close":800,"change":53,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-01",6.76,6.07,6.62,1.53,71400,{"date":804,"open":447,"high":788,"low":805,"close":772,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":772},"2026-06-30",6.046,0.06,0.93,170700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":53,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",6.34,6.67,5.88,6.46,1.57,206800,{"date":818,"open":819,"high":820,"low":821,"close":782,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":782},"2026-06-26",6.43,7.155,6.115,-0.17,-2.6,611500,{"date":826,"open":576,"high":827,"low":447,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",7.545,6.53,-0.89,-11.99,135500,{"date":833,"open":732,"high":752,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",7.31,7.42,-0.29,-3.76,119800,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":569,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",7.38,7.99,7.71,2.12,69000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":523,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",7.56,8.4,7.52,7.55,0.67,159800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",7.77,8.085,7.08,7.5,-0.12,-1.57,108400,{"date":864,"open":787,"high":865,"low":787,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",8.64,7.62,0.39,5.39,157800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",6.7,7.46,6.465,7.23,0.34,4.93,138200,{"date":880,"open":733,"high":881,"low":764,"close":496,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":496},"2026-06-15",8.23,-0.87,-11.21,133800,{"date":886,"open":887,"high":888,"low":640,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",8.48,8.63,7.76,-0.77,-9.03,99800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":590,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-11",8.96,9.01,8.062,8.53,-3.18,61800,{"date":902,"open":903,"high":904,"low":752,"close":905,"change":906,"percent_change":834,"volume":907,"transactions":9,"vwap":905},"2026-06-10",8.32,9.205,8.81,0.6,78900,{"date":909,"open":910,"high":905,"low":911,"close":597,"change":860,"percent_change":912,"volume":913,"transactions":9,"vwap":597},"2026-06-09",8.38,7.927,-1.44,55800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":448,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-08",8.62,8.72,8.3,8.33,-2.91,35600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":159,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-05",9.1,9.145,8.462,8.58,-4.67,24600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":191,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-04",8.97,9.55,8.9,9,3.21,64700,{"date":939,"open":940,"high":941,"low":942,"close":917,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":917},"2026-06-03",9.31,9.415,8.656,-0.69,-7.33,43100,{"date":947,"open":948,"high":949,"low":905,"close":950,"change":806,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-02",9.24,9.85,9.41,0.64,75600,{"date":954,"open":955,"high":956,"low":629,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",9.05,9.47,9.35,0.68,7.84,49100,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":652,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",8.43,9.065,8.67,1.64,80300,{"date":969,"open":970,"high":971,"low":972,"close":898,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":898},"2026-05-28",8.2,8.6,8.06,0.36,4.41,47400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-27",8.25,8.7,8.018,8.17,-0.09,-1.09,40000,{"date":986,"open":987,"high":988,"low":987,"close":752,"change":191,"percent_change":207,"volume":989,"transactions":9,"vwap":752},"2026-05-26",8.04,8.46,78100,{"date":991,"open":992,"high":927,"low":993,"close":994,"change":995,"percent_change":715,"volume":996,"transactions":9,"vwap":994},"2026-05-22",8.09,7.855,7.98,-0.08,72500,{"date":998,"open":628,"high":999,"low":1000,"close":972,"change":290,"percent_change":448,"volume":1001,"transactions":9,"vwap":972},"2026-05-21",8.318,7.68,99500,{"date":1003,"open":660,"high":919,"low":677,"close":1004,"change":995,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-20",8.08,-0.98,79000,{"date":1008,"open":1009,"high":1010,"low":610,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",8.73,8.893,8.16,-0.73,-8.21,58600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":272,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",9.68,9.75,8.84,8.89,-10.74,79500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":524,"percent_change":1000,"volume":1029,"transactions":9,"vwap":1028},"2026-05-15",9.06,10.27,9.0050001,9.96,121000,{"date":1031,"open":924,"high":1032,"low":849,"close":1033,"change":231,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",9.64,9.25,-0.43,142000,{"date":1037,"open":898,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":751,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",9.67,8.44,9.29,0.61,177100,{"date":1044,"open":849,"high":1045,"low":1046,"close":745,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":745},"2026-05-12",9.04,8.31,0.17,2,115300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-11",8.85,9.115,8.29,8.51,-0.5,-5.55,95900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":896,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":896},"2026-05-08",8.87,9.5,8.49,0.04,0.45,149200,{"date":1068,"open":1069,"high":1070,"low":889,"close":932,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":932},"2026-05-07",7.81,9.48,1.34,17.56,230900,{"date":1075,"open":834,"high":1076,"low":875,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",8.39,7.63,0.47,6.56,192700,{"date":1082,"open":722,"high":866,"low":1083,"close":550,"change":152,"percent_change":1084,"volume":1085,"transactions":9,"vwap":550},"2026-05-05",6.55,11.35,310500,{"date":1087,"open":812,"high":1088,"low":774,"close":819,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":819},"2026-05-04",6.92,-0.35,-5.16,71300,{"date":1093,"open":781,"high":1094,"low":788,"close":685,"change":261,"percent_change":1095,"volume":1096,"transactions":9,"vwap":685},"2026-05-01",6.88,1.19,55900,{"date":1098,"open":1099,"high":1100,"low":821,"close":872,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":872},"2026-04-30",6.23,6.755,0.46,7.37,104300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",6.41,6.455,6.05,6.24,-0.32,-4.88,77000,{"date":1114,"open":1106,"high":783,"low":1115,"close":1079,"change":776,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1079},"2026-04-28",6.125,2.34,57800,{"date":1119,"open":484,"high":1120,"low":1121,"close":1106,"change":113,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1106},"2026-04-27",6.825,6.33,-5.74,76900,{"date":1125,"open":828,"high":1126,"low":828,"close":1127,"change":497,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-24",7.04,6.8,3.5,132800,{"date":1131,"open":1132,"high":858,"low":874,"close":765,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":765},"2026-04-23",7.06,-0.67,-9.25,81400,{"date":1137,"open":706,"high":740,"low":687,"close":578,"change":1138,"percent_change":732,"volume":1139,"transactions":9,"vwap":578},"2026-04-22",0.52,95800,{"date":1141,"open":732,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",7.947,6.68,6.72,-1.065,-13.68,134300,{"date":1149,"open":1150,"high":600,"low":541,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",7.78,7.785,-0.255,-3.17,109200,{"date":1156,"open":1157,"high":1158,"low":599,"close":987,"change":1159,"percent_change":238,"volume":1160,"transactions":9,"vwap":987},"2026-04-17",7.89,8.287,0.3,126200,{"date":1162,"open":1163,"high":1164,"low":721,"close":732,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":732},"2026-04-16",7.47,8.13,0.32,4.31,146200,{"date":1169,"open":1170,"high":648,"low":1170,"close":835,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":835},"2026-04-15",6.74,0.63,9.28,146000,{"date":1175,"open":788,"high":455,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-14",6.29,6.79,0.19,2.88,53300,{"date":1182,"open":1183,"high":789,"low":1184,"close":495,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":495},"2026-04-13",6.08,5.93,0.54,8.91,78300,{"date":1189,"open":1190,"high":1191,"low":1184,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-10",6.49,6.495,6.06,-0.41,-6.34,118300,{"date":1197,"open":521,"high":1198,"low":774,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",7.34,6.47,-0.9,-12.21,65600,{"date":1204,"open":578,"high":548,"low":1205,"close":1102,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1102},"2026-04-08",7.092,0.21,2.93,89100,{"date":1210,"open":514,"high":578,"low":800,"close":550,"change":497,"percent_change":17,"volume":1211,"transactions":9,"vwap":550},"2026-04-07",74300,{"date":1213,"open":782,"high":550,"low":782,"close":514,"change":1214,"percent_change":685,"volume":1215,"transactions":9,"vwap":514},"2026-04-06",0.44,129400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1190,"change":169,"percent_change":653,"volume":1221,"transactions":9,"vwap":1190},"2026-04-02",6.2,6.5,5.9,114000,{"date":1223,"open":437,"high":1224,"low":414,"close":1225,"change":1101,"percent_change":1150,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",6.51,6.37,78000,{"date":1228,"open":401,"high":1229,"low":1230,"close":1231,"change":486,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",6,5.55,5.91,1.9,102300,{"date":1235,"open":1236,"high":1192,"low":1237,"close":1238,"change":1159,"percent_change":1237,"volume":1239,"transactions":9,"vwap":1238},"2026-03-30",5.6,5.45,5.8,96200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":147,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",5.68,5.96,5.31,5.5,-3.34,98900,{"date":1249,"open":381,"high":1250,"low":1251,"close":1252,"change":867,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-26",5.775,5.18,5.69,7.36,173500,{"date":1256,"open":1257,"high":1252,"low":381,"close":1258,"change":147,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",5.57,5.3,-3.46,78500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":280,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",5.66,5.78,5.26,5.49,-2.83,119300,{"date":1270,"open":1271,"high":1192,"low":1236,"close":1272,"change":241,"percent_change":431,"volume":1273,"transactions":9,"vwap":1272},"2026-03-23",5.79,5.65,99700,{"date":1275,"open":1276,"high":423,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-20",6.1,5.64,-0.45,-7.39,307100,{"date":1282,"open":412,"high":412,"low":1220,"close":402,"change":353,"percent_change":1283,"volume":1284,"transactions":9,"vwap":402},"2026-03-19",-4.25,135900,{"date":1286,"open":828,"high":1287,"low":1288,"close":782,"change":231,"percent_change":747,"volume":1289,"transactions":9,"vwap":782},"2026-03-18",6.59,6.19,113700,{"date":1291,"open":1108,"high":1292,"low":1229,"close":774,"change":794,"percent_change":812,"volume":1293,"transactions":9,"vwap":774},"2026-03-17",6.63,172700,{"date":1295,"open":1296,"high":1297,"low":1272,"close":1229,"change":53,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1229},"2026-03-16",5.84,6.15,1.69,121300,{"date":1301,"open":437,"high":1302,"low":1303,"close":1220,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1220},"2026-03-13",6.285,5.215,0.25,4.42,263800,{"date":1308,"open":1309,"high":1292,"low":1309,"close":1272,"change":1278,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1272},"2026-03-12",5.06,-7.38,168300,{"date":1313,"open":447,"high":1170,"low":1314,"close":1276,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1276},"2026-03-11",5.89,-0.31,-4.84,121400,{"date":1319,"open":766,"high":650,"low":447,"close":1106,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1106},"2026-03-10",-0.75,-10.47,92400,{"date":1324,"open":686,"high":599,"low":1126,"close":550,"change":174,"percent_change":159,"volume":1325,"transactions":9,"vwap":550},"2026-03-09",100100,{"date":1327,"open":1328,"high":578,"low":1099,"close":530,"change":142,"percent_change":1329,"volume":1330,"transactions":9,"vwap":530},"2026-03-06",6.45,10.62,105400,{"date":1332,"open":1333,"high":765,"low":423,"close":1219,"change":689,"percent_change":764,"volume":1334,"transactions":9,"vwap":1219},"2026-03-05",6.14,99600,{"date":1336,"open":1337,"high":1219,"low":1338,"close":402,"change":231,"percent_change":1339,"volume":1340,"transactions":9,"vwap":402},"2026-03-04",6.13,5.945,-0.65,83900,{"date":1342,"open":1264,"high":1343,"low":1272,"close":1337,"change":876,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2026-03-03",6.295,5.87,135300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1271,"change":822,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1271},"2026-03-02",5.97,6.18,5.76,-2.85,63700,{"date":1354,"open":414,"high":1348,"low":1263,"close":1243,"change":290,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1243},"2026-02-27",-0.33,72700,{"date":1358,"open":1277,"high":411,"low":1359,"close":391,"change":1165,"percent_change":1272,"volume":1360,"transactions":9,"vwap":391},"2026-02-26",5.52,167600,{"date":1362,"open":1277,"high":1348,"low":1245,"close":1263,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1263},"2026-02-25",0.065,1.16,115400,{"date":1367,"open":1368,"high":1106,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-24",6.11,5.505,5.595,-0.56,-9.1,195900,{"date":1375,"open":848,"high":848,"low":1368,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-23",6.155,-1.435,-18.91,184100,{"date":1381,"open":1253,"high":843,"low":465,"close":649,"change":1178,"percent_change":1382,"volume":1383,"transactions":9,"vwap":649},"2026-02-20",2.57,65000,{"date":1385,"open":1253,"high":859,"low":522,"close":539,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":539},"2026-02-19",-0.06,-0.8,77700,{"date":1390,"open":789,"high":1077,"low":783,"close":873,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":873},"2026-02-18",0.72,10.68,168100,{"date":1395,"open":687,"high":1396,"low":411,"close":1170,"change":261,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1170},"2026-02-17",6.783,1.2,79700,{"date":1400,"open":1401,"high":773,"low":1083,"close":493,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":493},"2026-02-13",6.83,-0.15,-2.2,85400,{"date":1406,"open":787,"high":787,"low":1121,"close":484,"change":200,"percent_change":1407,"volume":1408,"transactions":9,"vwap":484},"2026-02-12",-2.99,94600,{"date":1410,"open":851,"high":640,"low":1411,"close":705,"change":39,"percent_change":1412,"volume":1413,"transactions":9,"vwap":705},"2026-02-11",6.86,-6.28,42600,{"date":1415,"open":1416,"high":1417,"low":1416,"close":588,"change":652,"percent_change":1232,"volume":1418,"transactions":9,"vwap":588},"2026-02-10",7.25,7.82,58000,{"date":1420,"open":1421,"high":589,"low":685,"close":579,"change":689,"percent_change":1231,"volume":1422,"transactions":9,"vwap":579},"2026-02-09",6.91,131900,{"date":1424,"open":828,"high":1425,"low":446,"close":773,"change":1426,"percent_change":788,"volume":1427,"transactions":9,"vwap":773},"2026-02-06",6.97,0.43,127700,{"date":1429,"open":800,"high":800,"low":404,"close":1224,"change":200,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1224},"2026-02-05",-3.12,315300,{"date":1433,"open":1170,"high":475,"low":1434,"close":1144,"change":1435,"percent_change":1065,"volume":1436,"transactions":9,"vwap":1144},"2026-02-04",6.515,0.03,224000,{"date":1438,"open":727,"high":751,"low":457,"close":1439,"change":1089,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-03",6.69,-4.97,121200,{"date":1443,"open":578,"high":1444,"low":532,"close":1126,"change":448,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1126},"2026-02-02",7.261,-3.43,72600,{"date":1448,"open":766,"high":850,"low":773,"close":466,"change":1435,"percent_change":689,"volume":1449,"transactions":9,"vwap":466},"2026-01-30",156500,{"date":1451,"open":1094,"high":841,"low":1452,"close":465,"change":1426,"percent_change":412,"volume":1453,"transactions":9,"vwap":465},"2026-01-29",6.48,326500,{"date":1455,"open":1144,"high":1456,"low":1457,"close":1401,"change":486,"percent_change":966,"volume":1458,"transactions":9,"vwap":1401},"2026-01-28",6.875,6.502,117200,{"date":1460,"open":1079,"high":773,"low":811,"close":1144,"change":569,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1144},"2026-01-27",2.44,123200,{"date":1464,"open":774,"high":781,"low":811,"close":1079,"change":497,"percent_change":1465,"volume":1035,"transactions":9,"vwap":1079},"2026-01-26",3.63,{"date":1467,"open":1328,"high":772,"low":1468,"close":1121,"change":1402,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1121},"2026-01-23",6.25,-2.31,51500,{"date":1472,"open":1328,"high":1473,"low":774,"close":1452,"change":1435,"percent_change":1078,"volume":1474,"transactions":9,"vwap":1452},"2026-01-22",6.728,70600,{"date":1476,"open":1219,"high":783,"low":1192,"close":1328,"change":231,"percent_change":747,"volume":1477,"transactions":9,"vwap":1328},"2026-01-21",140000,{"date":1479,"open":781,"high":1094,"low":422,"close":1190,"change":698,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1190},"2026-01-20",-5.81,145300,{"date":1483,"open":1083,"high":787,"low":1484,"close":496,"change":1485,"percent_change":1296,"volume":1486,"transactions":9,"vwap":496},"2026-01-16",6.54,0.38,189500,{"date":1488,"open":1489,"high":764,"low":1337,"close":1224,"change":1304,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1224},"2026-01-15",6.31,3.99,89500,{"date":1493,"open":781,"high":1088,"low":1218,"close":697,"change":39,"percent_change":1494,"volume":1495,"transactions":9,"vwap":697},"2026-01-14",-6.98,120400,{"date":1497,"open":504,"high":504,"low":812,"close":764,"change":506,"percent_change":1498,"volume":1499,"transactions":9,"vwap":764},"2026-01-13",-4.81,94800,{"date":1501,"open":721,"high":578,"low":696,"close":722,"change":822,"percent_change":1502,"volume":1503,"transactions":9,"vwap":722},"2026-01-12",-2.35,59800,{"date":1505,"open":1506,"high":834,"low":685,"close":578,"change":707,"percent_change":707,"volume":1507,"transactions":9,"vwap":578},"2026-01-09",7.145,76100,{"date":1509,"open":858,"high":639,"low":727,"close":578,"change":169,"percent_change":1298,"volume":1510,"transactions":9,"vwap":578},"2026-01-08",69100,{"date":1512,"open":1513,"high":565,"low":485,"close":1514,"change":1089,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-07",7.45,7.12,-4.69,37900,{"date":1518,"open":759,"high":1519,"low":1520,"close":1163,"change":21,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1163},"2026-01-06",7.73,7.14,-0.13,82700,{"date":1524,"open":688,"high":1151,"low":514,"close":759,"change":1525,"percent_change":1411,"volume":1526,"transactions":9,"vwap":759},"2026-01-05",0.48,97400,{"date":1528,"open":466,"high":1529,"low":1401,"close":475,"change":200,"percent_change":920,"volume":1530,"transactions":9,"vwap":475},"2026-01-02",7.392,93200,{"date":1532,"open":493,"high":1533,"low":1534,"close":1535,"change":1426,"percent_change":811,"volume":1536,"transactions":9,"vwap":1535},"2025-12-31",7.335,6.525,7.21,208400,{"date":1538,"open":1539,"high":1540,"low":690,"close":685,"change":876,"percent_change":1541,"volume":1542,"transactions":9,"vwap":685},"2025-12-30",6.42,6.84,5.28,231700,{"date":1544,"open":495,"high":872,"low":819,"close":1545,"change":147,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-29",6.44,-2.87,95200,{"date":1549,"open":765,"high":1550,"low":774,"close":1292,"change":1064,"percent_change":1041,"volume":1551,"transactions":9,"vwap":1292},"2025-12-26",6.735,85700,{"date":1553,"open":1199,"high":800,"low":1106,"close":1287,"change":806,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1287},"2025-12-24",0.92,31400,{"date":1557,"open":1190,"high":1558,"low":1559,"close":828,"change":1064,"percent_change":1560,"volume":1561,"transactions":9,"vwap":828},"2025-12-23",6.64,6.245,0.62,96700,{"date":1563,"open":1349,"high":789,"low":1297,"close":1190,"change":1159,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1190},"2025-12-22",4.85,171800,{"date":1567,"open":1224,"high":788,"low":456,"close":1288,"change":1355,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1288},"2025-12-19",-5.06,272600,{"date":1571,"open":775,"high":1572,"low":1224,"close":772,"change":113,"percent_change":1573,"volume":1574,"transactions":9,"vwap":772},"2025-12-18",7.0050001,-5.64,126800,{"date":1576,"open":789,"high":686,"low":493,"close":1421,"change":53,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1421},"2025-12-17",1.47,132100,{"date":1580,"open":772,"high":521,"low":772,"close":484,"change":767,"percent_change":1581,"volume":1582,"transactions":9,"vwap":484},"2025-12-16",4.13,232100,{"date":1584,"open":873,"high":873,"low":697,"close":1484,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1484},"2025-12-15",-0.86,-11.62,216400,{"date":1589,"open":848,"high":566,"low":758,"close":539,"change":822,"percent_change":1590,"volume":1591,"transactions":9,"vwap":539},"2025-12-12",-2.25,152900,{"date":1593,"open":732,"high":1594,"low":476,"close":651,"change":280,"percent_change":1595,"volume":1596,"transactions":9,"vwap":651},"2025-12-11",7.945,-2.07,108200,{"date":1598,"open":1513,"high":1599,"low":1600,"close":1519,"change":191,"percent_change":89,"volume":1601,"transactions":9,"vwap":1519},"2025-12-10",7.975,7.353,256800,{"date":1603,"open":539,"high":649,"low":1416,"close":1513,"change":641,"percent_change":1604,"volume":838,"transactions":9,"vwap":1513},"2025-12-09",1.78,{"date":1606,"open":732,"high":732,"low":1607,"close":661,"change":1315,"percent_change":1608,"volume":1609,"transactions":9,"vwap":661},"2025-12-08",7.222,-4.06,144800,{"date":1611,"open":918,"high":918,"low":589,"close":1077,"change":1012,"percent_change":459,"volume":1612,"transactions":9,"vwap":1077},"2025-12-05",114200,{"date":1614,"open":568,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1615},"2025-12-04",8.36,7.509,0.81,10.73,163700,{"date":1621,"open":759,"high":993,"low":759,"close":851,"change":169,"percent_change":1622,"volume":1233,"transactions":9,"vwap":851},"2025-12-03",1.62,{"date":1624,"open":557,"high":1625,"low":639,"close":648,"change":533,"percent_change":1626,"volume":1627,"transactions":9,"vwap":648},"2025-12-02",7.681,-2.37,106600,{"date":1629,"open":589,"high":677,"low":759,"close":557,"change":305,"percent_change":67,"volume":1630,"transactions":9,"vwap":557},"2025-12-01",58700,{"date":1632,"open":1633,"high":1150,"low":530,"close":843,"change":1214,"percent_change":1108,"volume":1634,"transactions":9,"vwap":843},"2025-11-28",7.33,53600,{"date":1636,"open":539,"high":851,"low":550,"close":758,"change":601,"percent_change":1637,"volume":1638,"transactions":9,"vwap":758},"2025-11-26",-1.89,134500,{"date":1640,"open":649,"high":959,"low":1198,"close":1641,"change":822,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-25",7.41,-2.24,102100,{"date":1645,"open":677,"high":597,"low":568,"close":565,"change":506,"percent_change":1646,"volume":1299,"transactions":9,"vwap":565},"2025-11-24",-4.29,{"date":1648,"open":628,"high":970,"low":640,"close":659,"change":806,"percent_change":1649,"volume":1650,"transactions":9,"vwap":659},"2025-11-21",0.76,198700,{"date":1652,"open":1046,"high":1653,"low":866,"close":628,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":628},"2025-11-20",8.385,-0.395,-4.78,85600,{"date":1658,"open":881,"high":1076,"low":856,"close":1659,"change":1660,"percent_change":1159,"volume":1661,"transactions":9,"vwap":1659},"2025-11-19",8.255,0.025,115500,{"date":1663,"open":568,"high":1076,"low":1416,"close":881,"change":1664,"percent_change":927,"volume":1665,"transactions":9,"vwap":881},"2025-11-18",0.65,120600,{"date":1667,"open":638,"high":598,"low":1126,"close":565,"change":1355,"percent_change":1668,"volume":1669,"transactions":9,"vwap":565},"2025-11-17",-4.17,278500,{"date":1671,"open":979,"high":979,"low":1672,"close":609,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":609},"2025-11-14",7.515,-0.96,-10.82,225500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1061,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1061},"2025-11-13",9.39,9.491,8.8,-0.59,-6.24,289600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-12",9.77,9.9,9.09,9.46,-0.22,-2.27,161600,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1017,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1017},"2025-11-11",11.03,9.17,-1.19,-10.95,264400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1165,"percent_change":1706,"volume":967,"transactions":9,"vwap":1705},"2025-11-10",10.57,11,10.047,10.87,3.03,{"date":1708,"open":1709,"high":1710,"low":608,"close":1711,"change":21,"percent_change":982,"volume":1712,"transactions":9,"vwap":1711},"2025-11-07",10.37,10.58,10.55,146100,{"date":1714,"open":1715,"high":1716,"low":935,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-06",10,11.06,10.56,-1.35,-11.34,278800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-05",12.51,12.72,11.69,11.91,-0.82,-6.44,125300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1733},"2025-11-04",11.95,12.73,11.71,0.53,4.34,141900,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":200,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-03",12.48,11.97,12.2,-1.69,55000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":242,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-31",12.08,12.83,11.76,12.41,2.14,100000,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1727,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-30",12.78,12.061,12.15,-6.32,126000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":21,"percent_change":995,"volume":1766,"transactions":9,"vwap":1765},"2025-10-29",13.05,13.87,12.576,12.97,113800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":261,"percent_change":1560,"volume":1773,"transactions":9,"vwap":1772},"2025-10-28",12.93,13.485,12.59,12.98,82600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1034,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-27",13.33,13.47,12.55,12.9,-3.23,75300,{"date":1783,"open":1772,"high":26,"low":1784,"close":1776,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1776},"2025-10-24",12.86,0.58,4.55,79300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":211,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-23",12.25,13.67,12.75,-1.85,221600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1485,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-22",12.5,13.23,12.19,12.99,3.01,107800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":331,"volume":1810,"transactions":9,"vwap":1808},"2025-10-21",12.06,12.77,11.775,12.61,0.56,94200,{"date":1812,"open":1695,"high":1813,"low":1703,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-20",13.2,12.05,1.35,12.62,351500,{"date":1819,"open":1820,"high":1821,"low":1711,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-17",11.7,12.07,10.7,-1,-8.55,279400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1820,"change":601,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1820},"2025-10-16",11.89,12.57,11.445,-1.18,131600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":497,"percent_change":1839,"volume":1029,"transactions":9,"vwap":1838},"2025-10-15",11.78,12.4,11.4,11.84,1.98,{"date":1841,"open":1842,"high":1821,"low":1843,"close":1844,"change":1521,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-14",11.53,10.944,11.61,-1.11,261200,{"date":1848,"open":1725,"high":1849,"low":1850,"close":1851,"change":1101,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-13",11.971,11.167,11.74,4.08,179800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-10",12.7,13.035,11.27,11.28,-1.42,-11.18,212900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1856,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1856},"2025-10-09",13.5,13.88,12.68,-0.78,-5.79,206600,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":912,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-08",15.07,13.48,-9.65,170500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":822,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-07",15.05,15.448,14.853,14.92,-1.13,80000,{"date":1886,"open":1882,"high":1887,"low":1888,"close":1889,"change":652,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-06",15.425,14.66,15.09,0.94,76300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1005,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-03",15.91,16.538,14.88,14.95,-6.15,81200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":533,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-02",16.215,16.27,15.705,15.93,-1.12,42900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":291,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-01",16.37,16.62,15.73,16.11,-3.07,79200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1911,"change":53,"percent_change":1041,"volume":1921,"transactions":9,"vwap":1911},"2025-09-30",16.54,16.67,15.79,81000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1064,"percent_change":364,"volume":1928,"transactions":9,"vwap":1927},"2025-09-29",16.49,17.155,16,16.52,107900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-26",15.2,16.66,14.934,16.48,1.24,8.14,160900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1089,"percent_change":1590,"volume":1612,"transactions":9,"vwap":1943},"2025-09-25",15.37,15.795,14.76,15.24,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-24",15.78,16.15,15.16,15.59,-0.075,-0.48,152800,{"date":1954,"open":1926,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1793,"volume":1959,"transactions":9,"vwap":1957},"2025-09-23",16.61,15.56,15.665,-0.295,92600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1402,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-22",15.86,16.494,15.61,15.96,-0.93,61500,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1913,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1913},"2025-09-19",17.3,16.01,-1.22,-7.04,206500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":670,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-18",17.27,17.982,16.86,17.33,2.06,127800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":995,"percent_change":39,"volume":1989,"transactions":9,"vwap":1988},"2025-09-17",17.14,18.725,16.79,16.98,227300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":169,"percent_change":524,"volume":1996,"transactions":9,"vwap":1995},"2025-09-16",17.01,17.8,16.76,17.059999,67300,{"date":1998,"open":1999,"high":2000,"low":1955,"close":2001,"change":995,"percent_change":39,"volume":2002,"transactions":9,"vwap":2001},"2025-09-15",16.95,17.95,16.94,156200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1315,"percent_change":103,"volume":2009,"transactions":9,"vwap":2008},"2025-09-12",17.42,17.65,16.55,17.02,132200,{"date":2011,"open":1896,"high":2012,"low":2013,"close":1980,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1980},"2025-09-11",17.5,14.785,2.42,16.23,138000,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1585,"percent_change":354,"volume":2022,"transactions":9,"vwap":2021},"2025-09-10",15.76,14.69,14.91,130300,{"date":2024,"open":1926,"high":2025,"low":2026,"close":2027,"change":1193,"percent_change":306,"volume":2028,"transactions":9,"vwap":2027},"2025-09-09",16.71,15.62,15.77,128800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":364,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-08",15.98,16.34,15.13,16.18,1.51,109700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-05",15.66,16.155,15.22,15.94,0.5,3.24,108500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":314,"volume":2053,"transactions":9,"vwap":2051},"2025-09-04",15.64,15.8,14.54,15.44,-0.035,228600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1729,"transactions":9,"vwap":2059},"2025-09-03",16.28,16.68,15.45,15.475,-1.075,-6.5,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2007,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2007},"2025-09-02",17.29,17.355,16.16,-1.2,-6.76,125100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-29",17.030001,18.01,16.773,17.75,0.78,4.6,118100,{"date":2080,"open":1980,"high":1980,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-08-28",16.58,16.97,-0.38,-2.19,102900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":137,"percent_change":220,"volume":2092,"transactions":9,"vwap":2091},"2025-08-27",16.8,17.4,16.73,17.35,60800,{"date":2094,"open":2072,"high":2095,"low":1955,"close":1994,"change":147,"percent_change":1906,"volume":2096,"transactions":9,"vwap":1994},"2025-08-26",17.195,81600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1999,"change":174,"percent_change":533,"volume":1477,"transactions":9,"vwap":1999},"2025-08-25",17,18.093,16.74,{"date":2103,"open":2104,"high":2105,"low":2104,"close":1988,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1988},"2025-08-22",15.69,17.17,1.28,8.15,139900,{"date":2110,"open":1905,"high":1905,"low":2111,"close":2112,"change":1110,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-21",15.125,15.7,-2,125800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":39,"percent_change":1351,"volume":1627,"transactions":9,"vwap":2120},"2025-08-20",16.41,16.44,15.6,16.02,{"date":2122,"open":1911,"high":2005,"low":2123,"close":1924,"change":211,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1924},"2025-08-19",16.42,-1.43,125200,{"date":2127,"open":1985,"high":2128,"low":2057,"close":2090,"change":458,"percent_change":1259,"volume":1058,"transactions":9,"vwap":2090},"2025-08-18",17.466,{"date":2130,"open":2012,"high":2131,"low":2132,"close":1980,"change":601,"percent_change":1387,"volume":1458,"transactions":9,"vwap":1980},"2025-08-15",18.108,17.31,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":515,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-14",18.040001,18.41,16.96,17.47,-3.91,150900,{"date":2142,"open":2138,"high":2143,"low":2144,"close":2145,"change":852,"percent_change":265,"volume":1712,"transactions":9,"vwap":2145},"2025-08-13",18.533,17.13,18.18,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-12",16.99,17.52,16.35,17.51,0.185,1.07,158200,{"date":2156,"open":1955,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-11",17.64,16.32,17.325,0.565,3.37,250100,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1994,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1994},"2025-08-08",17.41,15.25,-1.17,-6.53,822600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-07",24.39,24.42,17.22,17.93,-7.75,-30.18,1137400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1541,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-06",20.95,35,20.172,25.68,25.88,1414300,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-05",25.6,19.58,20.4,-5.9,-22.43,288920,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-04",28.8,30,26,26.3,-2.7,-9.31,82060,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2113,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-01",30.2,30.7,28.4,29,-6.45,97130,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":707,"percent_change":707,"volume":2218,"transactions":9,"vwap":2217},"2025-07-31",30.6,31.5,29.8,31,138065,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2217,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2217},"2025-07-30",32.2,33.3,30.8,-1.4,-4.32,45830,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1403,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-29",34.6,34.8,31.9,32.4,-6.36,52755,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2229,"change":906,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2229},"2025-07-28",34,35.3,33.4,1.76,56820,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2237,"change":2067,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2237},"2025-07-25",35.2,36,33.6,-3.41,82965,{"date":2250,"open":2251,"high":2252,"low":2229,"close":2244,"change":1403,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2244},"2025-07-24",37,37.8,-5.88,54040,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":415,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-23",38,36.02,37.4,-0.53,56390,{"date":2263,"open":2264,"high":2257,"low":2264,"close":2265,"change":29,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-22",32.8,37.6,13.25,84210,{"date":2269,"open":2232,"high":2244,"low":2232,"close":2270,"change":906,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-21",33.2,1.84,72455,{"date":2274,"open":2275,"high":2275,"low":2221,"close":2276,"change":2224,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-18",34.4,32.6,-4.12,72580,{"date":2280,"open":2237,"high":2230,"low":2246,"close":2237,"change":2281,"percent_change":137,"volume":2282,"transactions":9,"vwap":2237},"2025-07-17",0.2,71540,{"date":2284,"open":2237,"high":2230,"low":2246,"close":2285,"change":415,"percent_change":1681,"volume":2286,"transactions":9,"vwap":2285},"2025-07-16",33.8,54835,{"date":2288,"open":2289,"high":2290,"low":2285,"close":2237,"change":2067,"percent_change":2247,"volume":2291,"transactions":9,"vwap":2237},"2025-07-15",35.4,35.9,36935,{"date":2293,"open":2294,"high":2295,"low":2182,"close":2244,"change":1823,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2244},"2025-07-14",36.2,36.4,-2.76,41940,{"date":2299,"open":2300,"high":2259,"low":2245,"close":2294,"change":1387,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2294},"2025-07-11",36.6,-2.16,36400,{"date":2304,"open":2305,"high":2306,"low":2295,"close":2251,"change":2281,"percent_change":1185,"volume":2307,"transactions":9,"vwap":2251},"2025-07-10",36.8,38.099998,37395,{"date":2309,"open":2310,"high":2311,"low":2305,"close":2305,"change":2312,"percent_change":1668,"volume":2313,"transactions":9,"vwap":2305},"2025-07-09",38.4,38.6,-1.6,52325,{"date":2315,"open":2316,"high":2317,"low":2306,"close":2310,"change":1823,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2310},"2025-07-08",39.6,40,-2.54,54265,{"date":2321,"open":2300,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1231,"volume":2326,"transactions":9,"vwap":2324},"2025-07-07",41.2,36.5,39.4,2.2,133015,{"date":2328,"open":2259,"high":2329,"low":2330,"close":2331,"change":698,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-03",37.72,36.3,37.2,-1.06,16710,{"date":2335,"open":2265,"high":2336,"low":2337,"close":2265,"change":415,"percent_change":2260,"volume":2338,"transactions":9,"vwap":2265},"2025-07-02",38.7,36.7,60130,{"date":2340,"open":2239,"high":2341,"low":2239,"close":2252,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2252},"2025-07-01",38.8,4,11.83,72595,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2285,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2285},"2025-06-30",32,34.2,1.8,5.62,52880,{"date":2353,"open":2347,"high":2354,"low":2347,"close":2347,"change":415,"percent_change":747,"volume":2355,"transactions":9,"vwap":2347},"2025-06-27",34.5,168850,{"date":2357,"open":2358,"high":2348,"low":2347,"close":2221,"change":1056,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2221},"2025-06-26",33,-1.53,86560,{"date":2362,"open":2285,"high":2275,"low":2276,"close":2363,"change":1056,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-25",32.7,-1.51,43705,{"date":2367,"open":2331,"high":2310,"low":2347,"close":2270,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2270},"2025-06-24",-3.8,-10.27,195415,{"date":2372,"open":2257,"high":2336,"low":2245,"close":2251,"change":2067,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2251},"2025-06-23",-3.14,114955,{"date":2376,"open":2377,"high":2378,"low":2331,"close":2379,"change":458,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-20",39.2,39.38,38.2,-1.55,56310,{"date":2383,"open":2310,"high":2324,"low":2265,"close":2341,"change":794,"percent_change":753,"volume":2384,"transactions":9,"vwap":2341},"2025-06-18",46395,{"date":2386,"open":2251,"high":2387,"low":2300,"close":2310,"change":2388,"percent_change":248,"volume":2389,"transactions":9,"vwap":2310},"2025-06-17",39,1.4,51320,{"date":2391,"open":2392,"high":2252,"low":2393,"close":2251,"change":1397,"percent_change":20,"volume":2394,"transactions":9,"vwap":2251},"2025-06-16",35.8,35.6,34065,{"date":2396,"open":2244,"high":2294,"low":2348,"close":2392,"change":415,"percent_change":1371,"volume":1260,"transactions":9,"vwap":2392},"2025-06-13",{"date":2398,"open":2245,"high":2300,"low":2399,"close":2245,"change":2281,"percent_change":1809,"volume":2400,"transactions":9,"vwap":2245},"2025-06-12",35.12,35075,{"date":2402,"open":2295,"high":2300,"low":2244,"close":2392,"change":458,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2392},"2025-06-11",-1.65,37825,{"date":2406,"open":2300,"high":2306,"low":2393,"close":2295,"change":2281,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2295},"2025-06-10",0.55,73395,{"date":2410,"open":2348,"high":2323,"low":2348,"close":2294,"change":2349,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2294},"2025-06-09",5.23,46635,{"date":2414,"open":2270,"high":2229,"low":2270,"close":2275,"change":487,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2275},"2025-06-06",4.88,47370,{"date":2418,"open":2419,"high":2348,"low":2420,"close":2264,"change":2325,"percent_change":530,"volume":2421,"transactions":9,"vwap":2264},"2025-06-05",30.4,30.1,78230,{"date":2423,"open":2419,"high":2424,"low":2425,"close":2214,"change":2281,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2214},"2025-06-04",31.6,29.4,0.66,74335,{"date":2429,"open":2216,"high":2430,"low":2431,"close":2419,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2419},"2025-06-03",31.2,28.7,0.8,2.7,85215,{"date":2436,"open":2217,"high":2437,"low":2438,"close":2439,"change":2312,"percent_change":343,"volume":2440,"transactions":9,"vwap":2439},"2025-06-02",31.4,29.2,29.6,63680,{"date":2442,"open":2221,"high":2276,"low":2223,"close":2430,"change":2312,"percent_change":1111,"volume":2443,"transactions":9,"vwap":2430},"2025-05-30",134860,{"date":2445,"open":2182,"high":2289,"low":2276,"close":2264,"change":2113,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2264},"2025-05-29",-5.75,53710,{"date":2449,"open":2305,"high":2331,"low":2230,"close":2230,"change":1403,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2230},"2025-05-28",-5.95,41655,{"date":2453,"open":2300,"high":2454,"low":2294,"close":2251,"change":2432,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2251},"2025-05-27",37.9,2.21,68135,{"date":2458,"open":2294,"high":2337,"low":2459,"close":2294,"change":1387,"percent_change":2301,"volume":2460,"transactions":9,"vwap":2294},"2025-05-23",35.62,38885,{"date":2462,"open":2305,"high":2252,"low":2337,"close":2251,"change":698,"percent_change":272,"volume":2463,"transactions":9,"vwap":2251},"2025-05-22",46605,{"date":2465,"open":2324,"high":2324,"low":2251,"close":2259,"change":2113,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2259},"2025-05-21",-5.08,43805,{"date":2469,"open":2265,"high":2470,"low":2331,"close":2324,"change":177,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2324},"2025-05-20",39.7,2.6,48795,{"date":2474,"open":2310,"high":2475,"low":2476,"close":2310,"change":1387,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2310},"2025-05-19",38.9,37.099998,-2.04,37985,{"date":2480,"open":2324,"high":2481,"low":2482,"close":2377,"change":707,"percent_change":707,"volume":2483,"transactions":9,"vwap":2377},"2025-05-16",40.7,37.7,79315,{"date":2485,"open":2486,"high":2487,"low":2387,"close":2377,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2377},"2025-05-15",43.4,44.2,-5.4,-12.11,207025,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1535,"volume":2498,"transactions":9,"vwap":2496},"2025-05-14",42,45.099998,41.4,44.6,3,118890,{"date":2500,"open":2341,"high":2486,"low":2379,"close":2501,"change":1048,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-13",41.6,5.05,112770,{"date":2505,"open":2251,"high":2506,"low":2251,"close":2316,"change":229,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2316},"2025-05-12",40.099998,10.61,108415,{"date":2510,"open":2305,"high":2265,"low":2511,"close":2392,"change":1387,"percent_change":2084,"volume":2512,"transactions":9,"vwap":2392},"2025-05-09",35.5,90635,{"date":2514,"open":2244,"high":2454,"low":2270,"close":2300,"change":2388,"percent_change":228,"volume":2515,"transactions":9,"vwap":2300},"2025-05-08",434375,{"date":2517,"open":2237,"high":2289,"low":2270,"close":2244,"change":2043,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2244},"2025-05-07",1.44,190130,{"date":2521,"open":2322,"high":2522,"low":2246,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-06",42.2,34.7,-21.1,-37.81,584380,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":487,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-05-05",53.6,55.8,53,2.95,59245,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":906,"percent_change":90,"volume":2540,"transactions":9,"vwap":2539},"2025-05-02",54.6,56.5,54,54.2,44910,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2529,"change":823,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2529},"2025-05-01",56.8,56.9,52.9,-4.63,46825,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-04-30",57.8,57.9,55.2,56.2,-2.8,-4.75,48870,{"date":2558,"open":2559,"high":180,"low":2560,"close":2561,"change":2342,"percent_change":758,"volume":2562,"transactions":9,"vwap":2561},"2025-04-29",54.8,54.7,59,85250,{"date":184,"open":2538,"high":2564,"low":2565,"close":2566,"change":177,"percent_change":252,"volume":2567,"transactions":9,"vwap":2566},55.3,53.8,55,22945]