[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABR":3,"homepage-market-summary":30,"stock-historical-ABR":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arbor Realty Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Arbor Realty Trust Inc is a specialized real estate finance company. It invests in a diversified portfolio of structured finance assets in the multifamily, SFR, and commercial real estate markets, consisting of bridge and mezzanine loans, including junior participating interests in first mortgages, preferred, and direct equity. In addition, it may also directly acquire real property and invest in real estate-related notes and certain mortgage-related securities. The company has two business segments, Structured Business and Agency Business. It generates a majority of its revenue from the Structured Business Segment.","653","Uniondale, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.71,3.84,3.85,3.63,3.86,-0.15,-3.89,6964011.012642,22692,3.6925,34.45,0.56,1082174.34756619,9.3,5656,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},12.58,3700806,1350794109.83437,-65.77,"2025-04-21",[183,184,194,201,211,220,231,241,251,262,271,281,291,300,309,318,327,337,347,355,365,375,385,394,403,411,418,425,431,439,447,458,466,475,483,491,499,508,516,523,530,537,543,551,559,567,573,580,587,594,601,608,615,621,624,629,632,637,641,645,650,653,658,662,666,671,678,683,689,693,696,700,704,708,712,715,718,722,725,730,736,740,746,752,757,763,771,777,783,788,795,800,808,816,824,831,837,845,852,859,867,875,883,890,899,906,913,921,929,935,941,948,955,961,967,971,975,980,983,990,997,1004,1009,1017,1023,1029,1034,1038,1043,1048,1055,1059,1065,1069,1074,1080,1087,1091,1096,1101,1105,1108,1112,1117,1124,1131,1139,1147,1153,1159,1164,1172,1178,1183,1188,1193,1197,1200,1207,1212,1218,1222,1225,1228,1233,1237,1242,1246,1251,1255,1259,1262,1266,1269,1274,1279,1284,1289,1294,1299,1303,1307,1311,1315,1318,1322,1326,1330,1334,1337,1340,1344,1347,1350,1354,1359,1363,1368,1373,1378,1385,1393,1398,1404,1410,1415,1421,1429,1435,1441,1445,1450,1455,1458,1465,1472,1478,1484,1490,1495,1501,1507,1514,1519,1525,1530,1538,1545,1552,1560,1566,1573,1581,1589,1595,1602,1608,1614,1621,1627,1632,1637,1642,1647,1655,1662,1669,1675,1682,1689,1695,1700,1706,1713,1718,1724,1728,1733,1737,1742,1746,1749,1755,1759,1762,1767,1772,1776,1784,1788,1793,1796,1800,1804,1809,1812,1815,1819,1822,1826,1832,1837,1841,1848,1853,1856,1861,1866,1869,1872,1876,1879,1885,1890,1895,1901,1905,1908,1913,1917,1921,1926,1931,1937,1942,1947,1953,1959,1964,1967,1973,1979,1984,1991,1997,2002,2007,2013,2018,2023,2029,2035,2042,2050,2056,2063,2067,2073,2078,2083,2085,2090,2096,2103,2109,2116,2122,2127,2132,2139,2143,2148,2151,2155,2159,2165,2171,2176,2180,2184,2187,2191,2197,2200,2207,2214,2218,2224,2228,2231,2234,2238,2241,2245,2249],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",4.01,4.03,3.76,-0.11,-2.77,9024958.945859,24421,3.8534,{"date":195,"open":196,"high":186,"low":19,"close":197,"change":189,"percent_change":86,"volume":198,"transactions":199,"vwap":200},"2026-09-29",3.98,3.97,6134969.975599,23903,3.9438,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":72,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",4,4.1,3.87,4.08,1.24,5455002.80922,21914,4.0202,{"date":212,"open":204,"high":213,"low":214,"close":187,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",4.115,4.02,-0.04,-0.98,4542374.087155,20630,4.0538,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",4.18,4.2,4.06,4.07,-0.12,-2.86,7302437.037744,21333,4.1204,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":95,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",4.36,4.37,4.175,4.19,-4.56,3709886.421808,17611,4.2476,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":72,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",4.41,4.46,4.3,4.39,1.15,4612875.049683,17636,4.3889,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",4.31,4.43,4.26,4.34,0.06,1.4,4825934.580257,20688,4.3644,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":95,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",4.45,4.24,4.28,-4.46,11559302.389385,23417,4.2895,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":215,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",4.57,4.599,4.44,4.48,-0.88,6461304.445133,25910,4.4864,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",4.54,4.595,4.5,4.52,0,3919136.902929,17999,4.5379,{"date":292,"open":293,"high":294,"low":286,"close":286,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",4.65,4.651,-0.13,-2.8,4022668.497419,22613,4.5778,{"date":301,"open":302,"high":303,"low":293,"close":293,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",4.72,4.79,-0.07,-1.48,3764327.466767,18412,4.7102,{"date":310,"open":311,"high":312,"low":302,"close":302,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",4.85,4.89,-0.09,-1.87,3952390.285248,21099,4.7477,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":189,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",4.94,4.8,4.81,-2.24,4391190.312267,23120,4.8349,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":313,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",5.04,5.11,4.91,4.92,-1.8,4152265.017923,20734,4.9956,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",5.21,5.2335,5.01,-0.24,-4.57,3905752.914463,21448,5.0836,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":257,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",5.12,5.25,1.16,2890870.170108,14104,5.2053,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":166,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",5.2,5.27,5.045,5.19,0.58,3047419.606221,15148,5.1955,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":265,"volume":372,"transactions":373,"vwap":374},"2026-09-02",5.02,5.22,4.999,5.16,0.21,4103684.081057,19212,5.1466,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",5,4.905,4.95,-0.06,-1.2,3452084.639003,15291,4.9525,{"date":386,"open":387,"high":388,"low":377,"close":341,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",5.035,5.15,-0.05,-0.99,3237576.300987,13871,5.0587,{"date":395,"open":396,"high":397,"low":367,"close":398,"change":166,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",5.03,5.09,5.06,0.6,3517894.874949,14466,5.0543,{"date":404,"open":398,"high":405,"low":406,"close":396,"change":116,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",5.13,5.025,-0.59,3819291.020159,15916,5.0664,{"date":412,"open":413,"high":388,"low":396,"close":398,"change":313,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",5.14,-1.75,2048062.314121,13426,5.0797,{"date":419,"open":350,"high":350,"low":388,"close":388,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",-0.1,-1.9,2429872.072817,12804,5.1809,{"date":426,"open":388,"high":427,"low":388,"close":350,"change":257,"percent_change":351,"volume":428,"transactions":429,"vwap":430},"2026-08-24",5.275,3081699.799973,14957,5.23,{"date":432,"open":360,"high":433,"low":434,"close":360,"change":435,"percent_change":38,"volume":436,"transactions":437,"vwap":438},"2026-08-21",5.29,5.135,0.01,3945651.083624,16865,5.2091,{"date":440,"open":441,"high":357,"low":442,"close":443,"change":435,"percent_change":38,"volume":444,"transactions":445,"vwap":446},"2026-08-20",5.1,5.05,5.18,3583428.497466,16067,5.1313,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",4.97,5.26,4.96,5.17,0.27,5.51,6730876.897501,22621,5.1593,{"date":459,"open":449,"high":396,"low":460,"close":461,"change":420,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",4.895,4.9,-2,2931765.055708,14900,4.9398,{"date":467,"open":468,"high":469,"low":470,"close":377,"change":313,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",5.07,5.085,4.975,-1.77,3828031.183059,16097,5.0144,{"date":476,"open":397,"high":477,"low":442,"close":397,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",5.205,-0.17,-3.23,3091048.6906,20791,5.1238,{"date":484,"open":485,"high":486,"low":443,"close":450,"change":53,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",5.255,5.33,0.77,4300732.595243,17014,5.2648,{"date":492,"open":493,"high":494,"low":368,"close":368,"change":295,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",5.35,5.38,-2.43,2486511.032909,20970,5.2721,{"date":500,"open":494,"high":501,"low":502,"close":493,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",5.48,5.31,-0.01,-0.19,3104110.301082,20583,5.3785,{"date":509,"open":510,"high":511,"low":360,"close":512,"change":435,"percent_change":38,"volume":513,"transactions":514,"vwap":515},"2026-08-10",5.316,5.37,5.36,2446538.16,17785,5.2837,{"date":517,"open":405,"high":493,"low":405,"close":493,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",0.22,4.29,3668223.918774,19214,5.2977,{"date":524,"open":368,"high":525,"low":330,"close":405,"change":215,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",5.245,-0.77,3773764.284986,22919,5.1676,{"date":531,"open":368,"high":532,"low":442,"close":452,"change":389,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",5.24,-0.96,4084617.665106,21851,5.1605,{"date":538,"open":413,"high":539,"low":397,"close":368,"change":257,"percent_change":351,"volume":540,"transactions":541,"vwap":542},"2026-08-04",5.265,5359760.884376,27507,5.1821,{"date":544,"open":442,"high":450,"low":545,"close":370,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",4.965,0.15,2.99,7501871.431162,38666,5.1215,{"date":552,"open":553,"high":396,"low":554,"close":341,"change":518,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",4.77,4.73,4.59,8837788.860843,35981,4.8886,{"date":560,"open":442,"high":561,"low":553,"close":303,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",5.078,-0.29,-5.71,6468270.660273,21621,4.8281,{"date":568,"open":569,"high":388,"low":387,"close":569,"change":503,"percent_change":95,"volume":570,"transactions":571,"vwap":572},"2026-07-29",5.08,3211092.110768,17745,5.0843,{"date":574,"open":397,"high":575,"low":398,"close":397,"change":435,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",5.1499,0.2,2747327.690024,14236,5.0968,{"date":581,"open":341,"high":330,"low":341,"close":569,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",0.09,1.8,3522022.401494,14129,5.0584,{"date":588,"open":329,"high":441,"low":589,"close":589,"change":116,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",4.99,-0.6,2238606.006035,11821,5.0308,{"date":595,"open":396,"high":359,"low":332,"close":367,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",-0.02,-0.4,4180694.967297,17139,4.9985,{"date":602,"open":370,"high":452,"low":603,"close":329,"change":380,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",4.98,-1.18,2628849.73906,12589,5.0377,{"date":609,"open":377,"high":388,"low":377,"close":441,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",0.07,1.39,2869499.025735,15971,5.0862,{"date":616,"open":413,"high":370,"low":603,"close":396,"change":20,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",-2.9,3482083.660349,19010,5.0357,{"date":622,"open":532,"high":511,"low":405,"close":443,"change":166,"percent_change":361,"volume":623,"transactions":9,"vwap":443},"2026-07-17",3607200,{"date":625,"open":405,"high":532,"low":349,"close":388,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":388},"2026-07-16",0.1,1.98,3784800,{"date":630,"open":468,"high":370,"low":396,"close":442,"change":72,"percent_change":174,"volume":631,"transactions":9,"vwap":442},"2026-07-15",2754000,{"date":633,"open":461,"high":398,"low":634,"close":377,"change":582,"percent_change":635,"volume":636,"transactions":9,"vwap":377},"2026-07-14",4.87,1.83,3046400,{"date":638,"open":396,"high":441,"low":312,"close":331,"change":639,"percent_change":190,"volume":640,"transactions":9,"vwap":331},"2026-07-13",-0.14,3051200,{"date":642,"open":589,"high":405,"low":603,"close":442,"change":582,"percent_change":643,"volume":644,"transactions":9,"vwap":442},"2026-07-10",1.81,2527400,{"date":646,"open":332,"high":589,"low":647,"close":451,"change":53,"percent_change":648,"volume":649,"transactions":9,"vwap":451},"2026-07-09",4.86,0.81,3404600,{"date":651,"open":331,"high":442,"low":647,"close":332,"change":596,"percent_change":597,"volume":652,"transactions":9,"vwap":332},"2026-07-08",4159100,{"date":654,"open":603,"high":569,"low":655,"close":320,"change":215,"percent_change":656,"volume":657,"transactions":9,"vwap":320},"2026-07-07",4.93,-0.8,4428600,{"date":659,"open":368,"high":512,"low":449,"close":603,"change":562,"percent_change":660,"volume":661,"transactions":9,"vwap":603},"2026-07-06",-5.5,5267900,{"date":663,"open":358,"high":494,"low":413,"close":358,"change":313,"percent_change":664,"volume":665,"transactions":9,"vwap":358},"2026-07-02",-1.68,5481500,{"date":667,"open":493,"high":501,"low":668,"close":512,"change":380,"percent_change":669,"volume":670,"transactions":9,"vwap":512},"2026-07-01",5.28,-1.11,10625300,{"date":672,"open":511,"high":673,"low":512,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-30",5.49,5.42,0.08,1.5,2485500,{"date":679,"open":486,"high":501,"low":680,"close":681,"change":380,"percent_change":669,"volume":682,"transactions":9,"vwap":681},"2026-06-29",5.3,5.34,3452500,{"date":684,"open":330,"high":685,"low":569,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",5.4,0.28,5.47,5451100,{"date":690,"open":330,"high":339,"low":397,"close":349,"change":166,"percent_change":691,"volume":692,"transactions":9,"vwap":349},"2026-06-25",0.59,2488400,{"date":694,"open":413,"high":350,"low":569,"close":397,"change":503,"percent_change":95,"volume":695,"transactions":9,"vwap":397},"2026-06-24",3365200,{"date":697,"open":329,"high":370,"low":329,"close":441,"change":53,"percent_change":698,"volume":699,"transactions":9,"vwap":441},"2026-06-23",0.79,2458800,{"date":701,"open":370,"high":358,"low":396,"close":398,"change":639,"percent_change":702,"volume":703,"transactions":9,"vwap":398},"2026-06-22",-2.69,3547300,{"date":705,"open":330,"high":350,"low":397,"close":357,"change":626,"percent_change":706,"volume":707,"transactions":9,"vwap":357},"2026-06-18",1.96,5126900,{"date":709,"open":405,"high":360,"low":589,"close":441,"change":380,"percent_change":710,"volume":711,"transactions":9,"vwap":441},"2026-06-17",-1.16,5783700,{"date":713,"open":370,"high":350,"low":405,"close":370,"change":287,"percent_change":287,"volume":714,"transactions":9,"vwap":370},"2026-06-16",2788100,{"date":716,"open":357,"high":685,"low":370,"close":370,"change":389,"percent_change":533,"volume":717,"transactions":9,"vwap":370},"2026-06-15",3310600,{"date":719,"open":357,"high":680,"low":370,"close":339,"change":72,"percent_change":720,"volume":721,"transactions":9,"vwap":339},"2026-06-12",0.97,3077700,{"date":723,"open":357,"high":450,"low":441,"close":370,"change":215,"percent_change":526,"volume":724,"transactions":9,"vwap":370},"2026-06-11",3417100,{"date":726,"open":727,"high":512,"low":413,"close":357,"change":189,"percent_change":728,"volume":729,"transactions":9,"vwap":357},"2026-06-10",5.32,-2.07,4282800,{"date":731,"open":493,"high":732,"low":358,"close":502,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":502},"2026-06-09",5.53,0.02,0.38,3205100,{"date":737,"open":433,"high":511,"low":339,"close":433,"change":53,"percent_change":738,"volume":739,"transactions":9,"vwap":433},"2026-06-08",0.76,3038700,{"date":741,"open":454,"high":742,"low":357,"close":350,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":350},"2026-06-05",5.67,-0.31,-5.58,4476600,{"date":747,"open":511,"high":748,"low":511,"close":749,"change":750,"percent_change":331,"volume":751,"transactions":9,"vwap":749},"2026-06-04",5.6,5.56,0.26,4458800,{"date":753,"open":512,"high":754,"low":430,"close":680,"change":226,"percent_change":755,"volume":756,"transactions":9,"vwap":680},"2026-06-03",5.44,-2.21,4359500,{"date":758,"open":759,"high":760,"low":494,"close":674,"change":304,"percent_change":761,"volume":762,"transactions":9,"vwap":674},"2026-06-02",5.45,5.54,-1.28,3790200,{"date":764,"open":765,"high":766,"low":767,"close":673,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":673},"2026-06-01",5.65,5.73,5.39,-0.26,-4.52,6703000,{"date":772,"open":773,"high":774,"low":748,"close":775,"change":106,"percent_change":126,"volume":776,"transactions":9,"vwap":775},"2026-05-29",5.64,5.76,5.75,4393300,{"date":778,"open":759,"high":779,"low":759,"close":773,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":773},"2026-05-28",5.74,0.14,2.55,5342900,{"date":784,"open":685,"high":773,"low":685,"close":785,"change":610,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-27",5.5,1.29,3955200,{"date":789,"open":790,"high":791,"low":674,"close":792,"change":639,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-26",5.57,5.71,5.43,-2.51,6511800,{"date":796,"open":779,"high":774,"low":785,"close":790,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-05-22",-0.34,-5.75,6089400,{"date":801,"open":802,"high":803,"low":791,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-21",5.8,5.98,5.91,0.13,2.25,5711100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":116,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-20",5.77,5.86,5.68,5.78,-0.52,4876600,{"date":817,"open":818,"high":819,"low":810,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-19",6.02,6.08,5.81,-0.23,-3.81,4355400,{"date":825,"open":766,"high":826,"low":766,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-18",6.23,6.04,0.25,4.32,6461100,{"date":832,"open":775,"high":833,"low":742,"close":834,"change":389,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-15",5.99,5.79,-0.86,4124600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":215,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-14",5.9,5.97,5.7,5.84,-0.68,6257800,{"date":846,"open":820,"high":847,"low":848,"close":849,"change":166,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-13",6,5.69,5.88,0.51,5628900,{"date":853,"open":854,"high":855,"low":842,"close":856,"change":87,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-12",6.6,6.64,5.85,-12.16,14515900,{"date":860,"open":861,"high":862,"low":854,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-11",7.16,7.18,6.66,-0.55,-7.63,11306400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":533,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-08",7.28,7.49,7.04,7.21,-11.75,11954100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":226,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-07",8.29,8.54,8.14,8.17,-1.45,7589700,{"date":884,"open":885,"high":886,"low":885,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-05-06",8.05,8.3,0.29,3.62,3911400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-05",7.96,8.03,7.85,8,0.12,1.52,2208000,{"date":900,"open":901,"high":893,"low":902,"close":903,"change":389,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-04",7.95,7.81,7.88,-0.63,3323000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":166,"percent_change":734,"volume":912,"transactions":9,"vwap":911},"2026-05-01",7.98,8.04,7.83,7.93,2058300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":896,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-30",7.77,8.18,7.75,7.9,1.54,3127100,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-29",8.02,7.73,7.78,-0.27,-3.35,3733100,{"date":930,"open":931,"high":932,"low":893,"close":885,"change":596,"percent_change":933,"volume":934,"transactions":9,"vwap":885},"2026-04-28",8.1,8.16,-0.25,1885900,{"date":936,"open":895,"high":937,"low":895,"close":938,"change":626,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-27",8.13,8.07,1.25,1711500,{"date":942,"open":943,"high":944,"low":924,"close":945,"change":157,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-24",7.79,8.01,7.97,2.31,2090700,{"date":949,"open":950,"high":879,"low":951,"close":943,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":943},"2026-04-23",8.12,7.67,-0.36,-4.42,2843800,{"date":956,"open":957,"high":877,"low":958,"close":959,"change":503,"percent_change":226,"volume":960,"transactions":9,"vwap":959},"2026-04-22",8.23,8.08,8.15,2105600,{"date":962,"open":937,"high":963,"low":964,"close":932,"change":166,"percent_change":965,"volume":966,"transactions":9,"vwap":932},"2026-04-21",8.26,8.11,0.37,2645300,{"date":968,"open":969,"high":959,"low":903,"close":937,"change":896,"percent_change":676,"volume":970,"transactions":9,"vwap":937},"2026-04-20",7.92,1783500,{"date":972,"open":895,"high":964,"low":973,"close":944,"change":896,"percent_change":897,"volume":974,"transactions":9,"vwap":944},"2026-04-17",7.94,2207000,{"date":976,"open":903,"high":901,"low":910,"close":977,"change":116,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-16",7.89,-0.38,1805000,{"date":981,"open":903,"high":973,"low":910,"close":969,"change":896,"percent_change":919,"volume":982,"transactions":9,"vwap":969},"2026-04-15",1691600,{"date":984,"open":917,"high":985,"low":986,"close":987,"change":626,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-14",7.86,7.74,7.8,1.3,1878600,{"date":991,"open":992,"high":986,"low":993,"close":994,"change":576,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-13",7.48,7.37,7.7,2.67,2653200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":116,"percent_change":597,"volume":1003,"transactions":9,"vwap":1002},"2026-04-10",7.53,7.63,7.47,7.5,1889300,{"date":1005,"open":1001,"high":1006,"low":1007,"close":999,"change":733,"percent_change":453,"volume":1008,"transactions":9,"vwap":999},"2026-04-09",7.56,7.4,1559300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-08",7.43,7.6,7.51,0.16,2.18,2532000,{"date":1018,"open":1002,"high":1019,"low":1020,"close":1021,"change":20,"percent_change":462,"volume":1022,"transactions":9,"vwap":1021},"2026-04-07",7.54,7.32,7.35,1934200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1002,"change":287,"percent_change":287,"volume":1028,"transactions":9,"vwap":1002},"2026-04-06",7.45,7.61,7.44,1547600,{"date":1030,"open":1031,"high":1032,"low":1020,"close":1002,"change":503,"percent_change":295,"volume":1033,"transactions":9,"vwap":1002},"2026-04-02",7.38,7.52,2384100,{"date":1035,"open":915,"high":903,"low":1013,"close":1013,"change":95,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1013},"2026-04-01",-2.59,2409500,{"date":1039,"open":992,"high":986,"low":1020,"close":1040,"change":1041,"percent_change":461,"volume":1042,"transactions":9,"vwap":1040},"2026-03-31",7.71,0.36,3028600,{"date":1044,"open":1045,"high":1027,"low":1046,"close":1021,"change":287,"percent_change":287,"volume":1047,"transactions":9,"vwap":1021},"2026-03-30",7.42,7.33,2731400,{"date":1049,"open":1050,"high":1051,"low":1046,"close":1021,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1021},"2026-03-27",7.55,7.57,-0.21,-2.78,2704800,{"date":1056,"open":1002,"high":1000,"low":1002,"close":1006,"change":215,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1006},"2026-03-26",-0.53,2341300,{"date":1060,"open":1011,"high":1000,"low":1061,"close":1012,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1012},"2026-03-25",7.41,0.23,3.12,2796900,{"date":1066,"open":1050,"high":1067,"low":1046,"close":993,"change":1052,"percent_change":190,"volume":1068,"transactions":9,"vwap":993},"2026-03-24",7.64,4770100,{"date":1070,"open":1032,"high":917,"low":870,"close":1071,"change":610,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-23",7.58,0.93,4114700,{"date":1075,"open":985,"high":985,"low":1076,"close":1013,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1013},"2026-03-20",7.46,-0.32,-4.09,6255800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":910,"change":896,"percent_change":1085,"volume":1086,"transactions":9,"vwap":910},"2026-03-19",7.68,7.87,7.65,1.56,2972400,{"date":1088,"open":1040,"high":915,"low":1026,"close":1040,"change":304,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1040},"2026-03-18",-0.9,3504100,{"date":1092,"open":1093,"high":901,"low":917,"close":925,"change":675,"percent_change":1094,"volume":1095,"transactions":9,"vwap":925},"2026-03-17",7.82,1.04,2214100,{"date":1097,"open":986,"high":1098,"low":994,"close":994,"change":166,"percent_change":1099,"volume":1100,"transactions":9,"vwap":994},"2026-03-16",7.84,0.39,2801800,{"date":1102,"open":894,"high":918,"low":1067,"close":951,"change":478,"percent_change":1103,"volume":1104,"transactions":9,"vwap":951},"2026-03-13",-2.17,2121100,{"date":1106,"open":918,"high":908,"low":987,"close":1098,"change":639,"percent_change":414,"volume":1107,"transactions":9,"vwap":1098},"2026-03-12",2658400,{"date":1109,"open":894,"high":895,"low":1110,"close":908,"change":106,"percent_change":258,"volume":1111,"transactions":9,"vwap":908},"2026-03-11",7.76,3107500,{"date":1113,"open":959,"high":1114,"low":985,"close":1083,"change":904,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1083},"2026-03-10",8.2,-7.41,3954900,{"date":1118,"open":1119,"high":1120,"low":932,"close":1121,"change":504,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-09",8.61,8.62,8.5,-2.19,5279300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":626,"percent_change":351,"volume":1130,"transactions":9,"vwap":1129},"2026-03-06",8.55,8.7,8.47,8.69,5182000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":768,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-05",8.73,8.8,8.51,8.59,-2.94,5113100,{"date":1140,"open":1135,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-04",8.9,8.45,8.85,0.47,5.61,5919800,{"date":1148,"open":1149,"high":1150,"low":932,"close":1149,"change":1052,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-03",8.38,8.43,-2.44,4741800,{"date":1154,"open":1110,"high":1155,"low":986,"close":1136,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1136},"2026-03-02",8.64,0.66,8.32,9782300,{"date":1160,"open":1051,"high":909,"low":1001,"close":911,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":911},"2026-02-27",0.67,9.23,12522300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":582,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-26",7.23,7.31,7.14,7.26,1.26,3984800,{"date":1173,"open":1167,"high":1021,"low":1174,"close":1175,"change":226,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-25",7.11,7.17,-1.65,4738900,{"date":1179,"open":1025,"high":1076,"low":1180,"close":1181,"change":295,"percent_change":414,"volume":1182,"transactions":9,"vwap":1181},"2026-02-24",7.27,7.29,3356200,{"date":1184,"open":1185,"high":999,"low":1186,"close":1045,"change":116,"percent_change":597,"volume":1187,"transactions":9,"vwap":1045},"2026-02-23",7.39,7.34,3594900,{"date":1189,"open":992,"high":1190,"low":1191,"close":1025,"change":596,"percent_change":926,"volume":1192,"transactions":9,"vwap":1025},"2026-02-20",7.59,7.36,4085100,{"date":1194,"open":1191,"high":1013,"low":1020,"close":1001,"change":610,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1001},"2026-02-19",0.95,3613300,{"date":1198,"open":1191,"high":1050,"low":1167,"close":1007,"change":610,"percent_change":1195,"volume":1199,"transactions":9,"vwap":1007},"2026-02-18",4037000,{"date":1201,"open":994,"high":1202,"low":1203,"close":1046,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1046},"2026-02-17",7.72,7.2,-0.39,-5.05,5855600,{"date":1208,"open":1025,"high":903,"low":1185,"close":1202,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1202},"2026-02-13",0.3,4.04,4994100,{"date":1213,"open":1084,"high":1110,"low":1214,"close":1045,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1045},"2026-02-12",7.3,-0.18,-2.37,6216800,{"date":1219,"open":977,"high":977,"low":1190,"close":1012,"change":768,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1012},"2026-02-11",-3.31,5260800,{"date":1223,"open":903,"high":901,"low":987,"close":985,"change":53,"percent_change":850,"volume":1224,"transactions":9,"vwap":985},"2026-02-10",4319600,{"date":1226,"open":1000,"high":1098,"low":1190,"close":1093,"change":733,"percent_change":750,"volume":1227,"transactions":9,"vwap":1093},"2026-02-09",4720400,{"date":1229,"open":917,"high":902,"low":1230,"close":987,"change":805,"percent_change":1231,"volume":1232,"transactions":9,"vwap":987},"2026-02-06",7.62,1.69,3701000,{"date":1234,"open":986,"high":925,"low":1190,"close":951,"change":295,"percent_change":1235,"volume":1236,"transactions":9,"vwap":951},"2026-02-05",-1.67,5630800,{"date":1238,"open":1040,"high":903,"low":999,"close":987,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":987},"2026-02-04",0.17,2.23,3734500,{"date":1243,"open":1001,"high":1067,"low":1031,"close":1000,"change":1014,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1000},"2026-02-03",2.14,4125700,{"date":1247,"open":1248,"high":924,"low":1076,"close":1001,"change":821,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1001},"2026-02-02",7.66,-2.99,5251700,{"date":1252,"open":987,"high":910,"low":1002,"close":994,"change":1215,"percent_change":1253,"volume":1254,"transactions":9,"vwap":994},"2026-01-30",-2.28,4917800,{"date":1256,"open":1110,"high":969,"low":1257,"close":903,"change":780,"percent_change":643,"volume":1258,"transactions":9,"vwap":903},"2026-01-29",7.69,3423900,{"date":1260,"open":1093,"high":945,"low":1202,"close":986,"change":116,"percent_change":1204,"volume":1261,"transactions":9,"vwap":986},"2026-01-28",3153200,{"date":1263,"open":1257,"high":902,"low":1230,"close":915,"change":610,"percent_change":1264,"volume":1265,"transactions":9,"vwap":915},"2026-01-27",0.91,3442600,{"date":1267,"open":1202,"high":915,"low":1051,"close":994,"change":215,"percent_change":814,"volume":1268,"transactions":9,"vwap":994},"2026-01-26",4691900,{"date":1270,"open":918,"high":911,"low":986,"close":986,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":986},"2026-01-23",-0.22,-2.76,4582900,{"date":1275,"open":931,"high":1276,"low":969,"close":892,"change":420,"percent_change":1277,"volume":1278,"transactions":9,"vwap":892},"2026-01-22",8.24,-1.24,3377000,{"date":1280,"open":958,"high":931,"low":901,"close":1281,"change":53,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-21",8.06,0.5,2354600,{"date":1285,"open":931,"high":879,"low":1286,"close":923,"change":933,"percent_change":1287,"volume":1288,"transactions":9,"vwap":923},"2026-01-20",7.99,-3.02,3000200,{"date":1290,"open":880,"high":1142,"low":932,"close":1291,"change":257,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-16",8.27,0.73,4925500,{"date":1295,"open":958,"high":1157,"low":892,"close":1296,"change":805,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-15",8.21,1.61,4223000,{"date":1300,"open":986,"high":931,"low":1257,"close":958,"change":1301,"percent_change":255,"volume":1302,"transactions":9,"vwap":958},"2026-01-14",0.33,3264300,{"date":1304,"open":894,"high":1305,"low":994,"close":917,"change":380,"percent_change":526,"volume":1306,"transactions":9,"vwap":917},"2026-01-13",7.91,3134100,{"date":1308,"open":944,"high":885,"low":915,"close":902,"change":768,"percent_change":1309,"volume":1310,"transactions":9,"vwap":902},"2026-01-12",-3.22,2822500,{"date":1312,"open":1305,"high":879,"low":925,"close":938,"change":686,"percent_change":1313,"volume":1314,"transactions":9,"vwap":938},"2026-01-09",3.59,3624400,{"date":1316,"open":1257,"high":969,"low":1071,"close":943,"change":626,"percent_change":988,"volume":1317,"transactions":9,"vwap":943},"2026-01-08",5178700,{"date":1319,"open":945,"high":923,"low":1248,"close":1257,"change":926,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1257},"2026-01-07",-3.39,4347300,{"date":1323,"open":945,"high":1324,"low":902,"close":892,"change":596,"percent_change":933,"volume":1325,"transactions":9,"vwap":892},"2026-01-06",8.09,3272900,{"date":1327,"open":1286,"high":1328,"low":969,"close":908,"change":166,"percent_change":734,"volume":1329,"transactions":9,"vwap":908},"2026-01-05",8.19,3904300,{"date":1331,"open":917,"high":909,"low":1202,"close":901,"change":38,"percent_change":1332,"volume":1333,"transactions":9,"vwap":901},"2026-01-02",2.45,2539700,{"date":1335,"open":943,"high":894,"low":986,"close":1110,"change":503,"percent_change":295,"volume":1336,"transactions":9,"vwap":1110},"2025-12-31",3941700,{"date":1338,"open":902,"high":973,"low":1110,"close":915,"change":380,"percent_change":526,"volume":1339,"transactions":9,"vwap":915},"2025-12-30",3884200,{"date":1341,"open":1305,"high":1286,"low":902,"close":910,"change":639,"percent_change":1342,"volume":1343,"transactions":9,"vwap":910},"2025-12-29",-1.76,3897700,{"date":1345,"open":918,"high":1286,"low":925,"close":945,"change":53,"percent_change":1282,"volume":1346,"transactions":9,"vwap":945},"2025-12-26",2918700,{"date":1348,"open":994,"high":911,"low":1257,"close":911,"change":1062,"percent_change":547,"volume":1349,"transactions":9,"vwap":911},"2025-12-24",1684500,{"date":1351,"open":902,"high":1093,"low":1257,"close":994,"change":189,"percent_change":1352,"volume":1353,"transactions":9,"vwap":994},"2025-12-23",-1.41,4432600,{"date":1355,"open":902,"high":969,"low":1202,"close":902,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":902},"2025-12-22",-0.16,-2.01,5265900,{"date":1360,"open":1281,"high":879,"low":973,"close":945,"change":313,"percent_change":1361,"volume":1362,"transactions":9,"vwap":945},"2025-12-19",-1.12,6797500,{"date":1364,"open":886,"high":1365,"low":1281,"close":1281,"change":1271,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1281},"2025-12-18",8.4,-2.66,3405000,{"date":1369,"open":1365,"high":1135,"low":916,"close":1370,"change":420,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-12-17",8.28,-1.19,4442800,{"date":1374,"open":1375,"high":878,"low":1376,"close":1149,"change":287,"percent_change":287,"volume":1377,"transactions":9,"vwap":1149},"2025-12-16",8.41,8.35,3105300,{"date":1379,"open":1133,"high":1380,"low":1381,"close":1149,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1149},"2025-12-15",8.76,8.37,-0.49,-5.52,3705400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":20,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-12",9.02,9.11,8.84,8.87,-1.66,2139400,{"date":1394,"open":1395,"high":28,"low":1396,"close":1387,"change":116,"percent_change":121,"volume":1397,"transactions":9,"vwap":1387},"2025-12-11",9.04,9,2802900,{"date":1399,"open":1400,"high":1388,"low":1380,"close":1401,"change":805,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-10",8.91,9.05,1.46,2496700,{"date":1405,"open":1406,"high":1407,"low":1143,"close":1408,"change":287,"percent_change":287,"volume":1409,"transactions":9,"vwap":1408},"2025-12-09",8.93,9.06,8.92,2698900,{"date":1411,"open":1390,"high":1412,"low":1413,"close":1408,"change":610,"percent_change":698,"volume":1414,"transactions":9,"vwap":1408},"2025-12-08",9.13,8.75,3278800,{"date":1416,"open":1417,"high":1395,"low":1418,"close":1143,"change":189,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1143},"2025-12-05",8.95,8.83,-1.23,2241700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":295,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-04",9.18,9.19,8.88,8.96,-1.43,2207700,{"date":1430,"open":1431,"high":1412,"low":1431,"close":1432,"change":1239,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-03",8.94,9.09,1.91,1954800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1408,"change":106,"percent_change":939,"volume":1440,"transactions":9,"vwap":1408},"2025-12-02",8.81,8.99,8.77,2213900,{"date":1442,"open":1443,"high":1443,"low":1155,"close":1437,"change":420,"percent_change":1361,"volume":1444,"transactions":9,"vwap":1437},"2025-12-01",8.86,3398200,{"date":1446,"open":1407,"high":1447,"low":1390,"close":1400,"change":226,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1400},"2025-11-28",9.08,-1.33,1643000,{"date":1451,"open":1431,"high":1424,"low":1390,"close":1452,"change":896,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-26",9.03,1.35,4765200,{"date":1456,"open":878,"high":1387,"low":1135,"close":1400,"change":171,"percent_change":379,"volume":1457,"transactions":9,"vwap":1400},"2025-11-25",4137800,{"date":1459,"open":1460,"high":1461,"low":963,"close":1462,"change":116,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-24",8.48,8.52,8.49,-0.35,3536300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1461,"change":576,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1461},"2025-11-21",8.36,8.6,8.33,2.4,2883000,{"date":1473,"open":1474,"high":1389,"low":1157,"close":1157,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1157},"2025-11-20",8.78,-0.42,-4.81,3599600,{"date":1479,"open":878,"high":1438,"low":1480,"close":1481,"change":371,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-19",8.53,8.74,2.46,3561300,{"date":1485,"open":1486,"high":1487,"low":916,"close":1480,"change":686,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1480},"2025-11-18",8.25,8.58,3.39,4903400,{"date":1491,"open":1133,"high":1413,"low":1486,"close":1486,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1486},"2025-11-17",-0.54,-6.14,6964300,{"date":1496,"open":1413,"high":1141,"low":1497,"close":1498,"change":562,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-14",8.71,8.79,-3.19,3991200,{"date":1502,"open":1503,"high":1504,"low":1447,"close":1447,"change":639,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1447},"2025-11-13",9.22,9.24,-1.52,3748800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1503,"change":215,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1503},"2025-11-12",9.26,9.34,9.2,-0.43,2632900,{"date":1515,"open":1516,"high":1510,"low":1517,"close":1509,"change":435,"percent_change":106,"volume":1518,"transactions":9,"vwap":1509},"2025-11-11",9.31,9.17,2390700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1521,"change":733,"percent_change":518,"volume":1524,"transactions":9,"vwap":1521},"2025-11-10",9.25,9.46,9.12,5420500,{"date":1526,"open":1504,"high":1527,"low":1387,"close":1162,"change":95,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1162},"2025-11-07",9.36,-2.12,6396900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":639,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-06",9.59,9.66,9.41,9.43,-1.46,2502800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1540,"change":72,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1540},"2025-11-05",9.57,9.77,9.54,0.53,3369900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":562,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-04",9.7,9.76,9.52,-2.96,4483300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1053,"volume":1559,"transactions":9,"vwap":1557},"2025-11-03",10.09,10.1,9.37,9.81,-0.28,7742100,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1554,"change":1536,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1554},"2025-10-31",11.17,9.61,-12.64,18087800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":435,"percent_change":582,"volume":1572,"transactions":9,"vwap":1571},"2025-10-30",11.5,11.6,11.35,11.55,3724100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1052,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-29",11.66,11.91,11.52,11.54,-1.79,2376400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1215,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-28",11.86,11.93,11.64,11.75,-1.51,2297500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1584,"change":106,"percent_change":1072,"volume":1594,"transactions":9,"vwap":1584},"2025-10-27",11.87,11.95,11.81,1642400,{"date":1596,"open":1586,"high":1597,"low":1598,"close":1599,"change":1014,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-24",11.83,11.72,11.82,1.37,1301700,{"date":1603,"open":1604,"high":1599,"low":1605,"close":1575,"change":226,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1575},"2025-10-23",11.8,11.65,-1.02,1286300,{"date":1609,"open":1610,"high":1611,"low":1605,"close":1612,"change":596,"percent_change":478,"volume":1613,"transactions":9,"vwap":1612},"2025-10-22",11.77,11.88,11.78,1632400,{"date":1615,"open":1604,"high":1616,"low":1617,"close":1604,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1604},"2025-10-21",11.92,11.74,-0.08,-0.67,2257100,{"date":1622,"open":1585,"high":1623,"low":1569,"close":1611,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1611},"2025-10-20",11.9,0.24,2.06,1776900,{"date":1628,"open":1593,"high":1623,"low":1629,"close":1585,"change":821,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1585},"2025-10-17",11.32,-1.94,2171500,{"date":1633,"open":1623,"high":1634,"low":1635,"close":1591,"change":503,"percent_change":1618,"volume":1636,"transactions":9,"vwap":1591},"2025-10-16",12.18,11.76,2734400,{"date":1638,"open":1593,"high":1639,"low":1593,"close":1611,"change":675,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1611},"2025-10-15",12.05,0.68,1773400,{"date":1643,"open":1578,"high":1611,"low":1644,"close":1604,"change":157,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1604},"2025-10-14",11.51,1.55,1623400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1062,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-13",11.45,11.63,11.37,11.62,2.02,1718800,{"date":1656,"open":1568,"high":1657,"low":1658,"close":1659,"change":295,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-10",11.71,11.38,11.39,-1.13,2134200,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1577,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1577},"2025-10-09",12.12,11.47,-0.57,-4.71,2826500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":287,"percent_change":287,"volume":1674,"transactions":9,"vwap":1673},"2025-10-08",12.21,12.01,12.09,1689800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1673,"change":504,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1673},"2025-10-07",12.28,12.36,12.06,-1.55,1993000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1677,"change":1215,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1677},"2025-10-06",12.43,12.44,12.25,-1.44,1896300,{"date":1690,"open":1691,"high":177,"low":1692,"close":1693,"change":166,"percent_change":1624,"volume":1694,"transactions":9,"vwap":1693},"2025-10-03",12.45,12.39,12.46,2246500,{"date":1696,"open":1697,"high":1691,"low":1698,"close":1684,"change":896,"percent_change":720,"volume":1699,"transactions":9,"vwap":1684},"2025-10-02",12.34,12.2,1981100,{"date":1701,"open":1698,"high":1702,"low":1664,"close":1703,"change":626,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-01",12.38,12.31,0.82,2557400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1671,"change":38,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1671},"2025-09-30",12,12.24,11.96,1.58,1772300,{"date":1714,"open":1715,"high":1715,"low":1584,"close":1716,"change":116,"percent_change":933,"volume":1717,"transactions":9,"vwap":1716},"2025-09-29",12.07,12.02,1833600,{"date":1719,"open":1720,"high":1721,"low":1710,"close":1639,"change":626,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1639},"2025-09-26",11.97,12.1,0.84,2149000,{"date":1725,"open":1576,"high":1726,"low":1583,"close":1592,"change":116,"percent_change":933,"volume":1727,"transactions":9,"vwap":1592},"2025-09-25",12.03,2240800,{"date":1729,"open":1730,"high":1672,"low":1604,"close":1731,"change":626,"percent_change":1722,"volume":1732,"transactions":9,"vwap":1731},"2025-09-24",11.85,11.98,3247700,{"date":1734,"open":1617,"high":1731,"low":1598,"close":1611,"change":780,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1611},"2025-09-23",1.19,2305000,{"date":1738,"open":1591,"high":1591,"low":1739,"close":1617,"change":295,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1617},"2025-09-22",11.68,-1.1,2155500,{"date":1743,"open":1598,"high":1623,"low":1657,"close":1591,"change":518,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1591},"2025-09-19",1.89,4829700,{"date":1747,"open":1612,"high":1583,"low":1652,"close":1605,"change":295,"percent_change":1740,"volume":1748,"transactions":9,"vwap":1605},"2025-09-18",1897900,{"date":1750,"open":1751,"high":1708,"low":1752,"close":1612,"change":1624,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1612},"2025-09-17",11.58,11.56,2.08,3177300,{"date":1756,"open":1757,"high":1757,"low":1568,"close":1578,"change":295,"percent_change":669,"volume":1758,"transactions":9,"vwap":1578},"2025-09-16",11.67,1689100,{"date":1760,"open":1635,"high":1604,"low":1571,"close":1757,"change":116,"percent_change":768,"volume":1761,"transactions":9,"vwap":1757},"2025-09-15",1988900,{"date":1763,"open":1591,"high":1591,"low":1739,"close":1764,"change":504,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-12",11.7,-1.6,1759600,{"date":1768,"open":1610,"high":1726,"low":1657,"close":1769,"change":546,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-11",11.89,1.28,2095900,{"date":1773,"open":1583,"high":1616,"low":1657,"close":1617,"change":420,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1617},"2025-09-10",-0.84,1381000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":20,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-09",11.99,12.08,11.79,11.84,-1.25,1496700,{"date":1785,"open":1786,"high":1786,"low":1623,"close":1778,"change":1215,"percent_change":305,"volume":1787,"transactions":9,"vwap":1778},"2025-09-08",12.15,1898400,{"date":1789,"open":1710,"high":1677,"low":1592,"close":1790,"change":1209,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-05",12.17,2.53,2804100,{"date":1794,"open":1591,"high":1731,"low":1610,"close":1591,"change":435,"percent_change":675,"volume":1795,"transactions":9,"vwap":1591},"2025-09-04",1631700,{"date":1797,"open":1569,"high":1591,"low":1798,"close":1583,"change":157,"percent_change":919,"volume":1799,"transactions":9,"vwap":1583},"2025-09-03",11.59,1609800,{"date":1801,"open":1652,"high":1657,"low":1577,"close":1739,"change":768,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1739},"2025-09-02",-2.18,2546200,{"date":1805,"open":1586,"high":1806,"low":1617,"close":1806,"change":896,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-29",11.94,1.02,2157400,{"date":1810,"open":1583,"high":1584,"low":1598,"close":1599,"change":287,"percent_change":287,"volume":1811,"transactions":9,"vwap":1599},"2025-08-28",1922200,{"date":1813,"open":1635,"high":1576,"low":1635,"close":1599,"change":435,"percent_change":675,"volume":1814,"transactions":9,"vwap":1599},"2025-08-27",1775400,{"date":1816,"open":1635,"high":1781,"low":1764,"close":1593,"change":72,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1593},"2025-08-26",0.43,1396800,{"date":1820,"open":1610,"high":1592,"low":1617,"close":1635,"change":304,"percent_change":407,"volume":1821,"transactions":9,"vwap":1635},"2025-08-25",2089300,{"date":1823,"open":1651,"high":1806,"low":1651,"close":1597,"change":1144,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1597},"2025-08-22",4.14,3699200,{"date":1827,"open":1644,"high":1644,"low":1828,"close":1829,"change":933,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-08-21",11.31,11.36,-2.15,1777700,{"date":1833,"open":1834,"high":1650,"low":1649,"close":1835,"change":896,"percent_change":1094,"volume":1836,"transactions":9,"vwap":1835},"2025-08-20",11.49,11.61,2054100,{"date":1838,"open":1651,"high":1752,"low":1570,"close":1834,"change":72,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1834},"2025-08-19",0.44,2042900,{"date":1842,"open":1843,"high":1751,"low":1844,"close":1845,"change":1356,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-08-18",11.57,11.41,11.44,-1.38,2225600,{"date":1849,"open":1585,"high":1850,"low":1571,"close":1569,"change":1077,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1569},"2025-08-15",11.69,-2.68,3035700,{"date":1854,"open":1592,"high":1716,"low":1591,"close":1616,"change":20,"percent_change":1277,"volume":1855,"transactions":9,"vwap":1616},"2025-08-14",3740600,{"date":1857,"open":1858,"high":1859,"low":1781,"close":1715,"change":72,"percent_change":171,"volume":1860,"transactions":9,"vwap":1715},"2025-08-13",12.04,12.19,3966100,{"date":1862,"open":1806,"high":1863,"low":1576,"close":1716,"change":371,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1716},"2025-08-12",12.11,1.78,2865700,{"date":1867,"open":1623,"high":1716,"low":1586,"close":1593,"change":503,"percent_change":1618,"volume":1868,"transactions":9,"vwap":1593},"2025-08-11",2435600,{"date":1870,"open":1586,"high":1591,"low":1850,"close":1599,"change":257,"percent_change":850,"volume":1871,"transactions":9,"vwap":1599},"2025-08-08",1526300,{"date":1873,"open":1617,"high":1583,"low":1652,"close":1635,"change":626,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1635},"2025-08-07",0.86,1742700,{"date":1877,"open":1586,"high":1612,"low":1752,"close":1575,"change":295,"percent_change":1740,"volume":1878,"transactions":9,"vwap":1575},"2025-08-06",2180300,{"date":1880,"open":1881,"high":1781,"low":1659,"close":1780,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1780},"2025-08-05",11.4,0.4,3.51,2850400,{"date":1886,"open":1828,"high":1834,"low":1887,"close":1659,"change":38,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1659},"2025-08-04",11.25,1.7,2096200,{"date":1891,"open":1887,"high":1605,"low":1892,"close":1893,"change":53,"percent_change":1041,"volume":1894,"transactions":9,"vwap":1893},"2025-08-01",10.95,11.2,5625300,{"date":1896,"open":1897,"high":1665,"low":1898,"close":1899,"change":743,"percent_change":86,"volume":1900,"transactions":9,"vwap":1899},"2025-07-31",11.42,11.09,11.16,4561900,{"date":1902,"open":1604,"high":1730,"low":1570,"close":1665,"change":743,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1665},"2025-07-30",-2.63,2659000,{"date":1906,"open":1604,"high":1599,"low":1757,"close":1612,"change":287,"percent_change":287,"volume":1907,"transactions":9,"vwap":1612},"2025-07-29",1564800,{"date":1909,"open":1779,"high":1779,"low":1610,"close":1612,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1612},"2025-07-28",-0.3,-2.48,1989400,{"date":1914,"open":1716,"high":1915,"low":1616,"close":1779,"change":257,"percent_change":1282,"volume":1916,"transactions":9,"vwap":1779},"2025-07-25",12.13,1639900,{"date":1918,"open":1731,"high":1919,"low":1592,"close":1716,"change":596,"percent_change":478,"volume":1920,"transactions":9,"vwap":1716},"2025-07-24",12.22,2678600,{"date":1922,"open":1597,"high":1923,"low":1597,"close":1858,"change":518,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1858},"2025-07-23",12.16,1.86,3439300,{"date":1927,"open":1570,"high":1716,"low":1928,"close":1599,"change":1543,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1599},"2025-07-22",11.33,4.69,6238400,{"date":1932,"open":1933,"high":1881,"low":1893,"close":1934,"change":675,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-21",11.22,11.29,0.71,1990900,{"date":1938,"open":1844,"high":1939,"low":1899,"close":1940,"change":639,"percent_change":1419,"volume":1941,"transactions":9,"vwap":1940},"2025-07-18",11.43,11.21,2354200,{"date":1943,"open":65,"high":1944,"low":1933,"close":1570,"change":53,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1570},"2025-07-17",11.48,0.35,2334800,{"date":1948,"open":1949,"high":1897,"low":1950,"close":1828,"change":828,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1828},"2025-07-16",11.11,11.08,2.26,2021200,{"date":1954,"open":1570,"high":1659,"low":1955,"close":1956,"change":1271,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-15",10.65,11.06,-1.95,1539800,{"date":1960,"open":1934,"high":1881,"low":1961,"close":1962,"change":166,"percent_change":453,"volume":1963,"transactions":9,"vwap":1962},"2025-07-14",11.18,11.28,2018600,{"date":1965,"open":1899,"high":1934,"low":1956,"close":1887,"change":287,"percent_change":287,"volume":1966,"transactions":9,"vwap":1887},"2025-07-11",2026600,{"date":1968,"open":1969,"high":1828,"low":1970,"close":1887,"change":750,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1887},"2025-07-10",10.89,10.87,2.37,2268900,{"date":1974,"open":1975,"high":1976,"low":1892,"close":1977,"change":435,"percent_change":582,"volume":1978,"transactions":9,"vwap":1977},"2025-07-09",11.04,11.1,10.99,1494100,{"date":1980,"open":1981,"high":1949,"low":1981,"close":1982,"change":686,"percent_change":1983,"volume":1946,"transactions":9,"vwap":1982},"2025-07-08",10.72,10.98,2.62,{"date":1985,"open":1986,"high":1987,"low":1955,"close":1988,"change":95,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-07",10.74,10.88,10.7,-1.83,2472900,{"date":1992,"open":1892,"high":1993,"low":1994,"close":1995,"change":1356,"percent_change":881,"volume":1996,"transactions":9,"vwap":1995},"2025-07-03",11.12,10.85,10.9,1941100,{"date":1998,"open":1999,"high":1956,"low":2000,"close":1956,"change":1239,"percent_change":1085,"volume":2001,"transactions":9,"vwap":1956},"2025-07-02",10.93,10.8,2480000,{"date":2003,"open":2004,"high":1961,"low":2005,"close":1969,"change":38,"percent_change":1864,"volume":2006,"transactions":9,"vwap":1969},"2025-07-01",10.6,10.5,4102400,{"date":2008,"open":2004,"high":2009,"low":2010,"close":1988,"change":780,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1988},"2025-06-30",10.75,10.35,1.33,5252600,{"date":2014,"open":2009,"high":2015,"low":2005,"close":2016,"change":1215,"percent_change":664,"volume":2017,"transactions":9,"vwap":2016},"2025-06-27",10.79,10.56,3785000,{"date":2019,"open":59,"high":2000,"low":2020,"close":1986,"change":887,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1986},"2025-06-26",10.44,2.78,2727000,{"date":2024,"open":2005,"high":2004,"low":2025,"close":2026,"change":420,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-25",10.43,10.45,-0.95,1334900,{"date":2030,"open":2005,"high":2031,"low":2032,"close":2033,"change":106,"percent_change":101,"volume":2034,"transactions":9,"vwap":2033},"2025-06-24",10.62,10.46,10.55,1597300,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2020,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2020},"2025-06-23",10.01,10.47,0.32,3.16,2770800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":189,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-20",10.28,10.33,10.07,10.12,-1.08,3286600,{"date":2051,"open":2052,"high":2053,"low":1554,"close":2054,"change":626,"percent_change":131,"volume":2055,"transactions":9,"vwap":2054},"2025-06-18",10.13,10.38,10.23,1925100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2052,"change":933,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2052},"2025-06-17",10.34,10.41,10.08,-2.41,2741000,{"date":2064,"open":2025,"high":59,"low":2065,"close":2053,"change":733,"percent_change":38,"volume":2066,"transactions":9,"vwap":2053},"2025-06-16",10.37,2406800,{"date":2068,"open":2045,"high":2032,"low":2069,"close":2070,"change":478,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-13",10.26,10.36,-1.61,2294900,{"date":2074,"open":2025,"high":2075,"low":2076,"close":59,"change":166,"percent_change":887,"volume":2077,"transactions":9,"vwap":59},"2025-06-12",10.64,10.31,3021400,{"date":2079,"open":2033,"high":2080,"low":2038,"close":2005,"change":257,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2005},"2025-06-11",10.81,0.57,3199700,{"date":2084,"open":2032,"high":2016,"low":2045,"close":2020,"change":733,"percent_change":38,"volume":1946,"transactions":9,"vwap":2020},"2025-06-10",{"date":2086,"open":2087,"high":2016,"low":2058,"close":2088,"change":1014,"percent_change":1085,"volume":2089,"transactions":9,"vwap":2088},"2025-06-09",10.4,10.42,3432200,{"date":2091,"open":2092,"high":2010,"low":2093,"close":2069,"change":1945,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2069},"2025-06-06",9.96,9.92,3.53,4987800,{"date":2097,"open":1533,"high":2098,"low":2099,"close":2100,"change":828,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-05",9.94,9.58,9.91,2.59,3176700,{"date":2104,"open":1547,"high":2105,"low":2106,"close":1533,"change":380,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1533},"2025-06-04",9.78,9.6,-0.62,2824900,{"date":2110,"open":2111,"high":2112,"low":1510,"close":2113,"change":453,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-06-03",9.47,9.88,9.72,2.86,3585400,{"date":2117,"open":1549,"high":1549,"low":2118,"close":2119,"change":295,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-02",9.28,9.45,-1.36,4058600,{"date":2123,"open":2105,"high":2105,"low":2124,"close":2099,"change":768,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2099},"2025-05-30",9.56,-2.64,3940400,{"date":2128,"open":2112,"high":2098,"low":2129,"close":2130,"change":72,"percent_change":850,"volume":2131,"transactions":9,"vwap":2130},"2025-05-29",9.68,9.84,3361000,{"date":2133,"open":2134,"high":2135,"low":2113,"close":2136,"change":304,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-05-28",9.85,9.95,9.79,-0.71,2824800,{"date":2140,"open":1563,"high":2093,"low":1535,"close":2141,"change":734,"percent_change":186,"volume":2142,"transactions":9,"vwap":2141},"2025-05-27",9.86,5695700,{"date":2144,"open":1498,"high":1542,"low":1133,"close":2145,"change":26,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-05-23",9.48,6.28,8696300,{"date":2149,"open":1407,"high":1407,"low":1150,"close":1408,"change":1356,"percent_change":1342,"volume":2150,"transactions":9,"vwap":1408},"2025-05-22",10677500,{"date":2152,"open":2100,"high":2135,"low":1396,"close":1447,"change":150,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1447},"2025-05-21",-9.29,9759200,{"date":2156,"open":1555,"high":2054,"low":2092,"close":2037,"change":1356,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2037},"2025-05-20",-1.57,4121700,{"date":2160,"open":2058,"high":2059,"low":2161,"close":2162,"change":597,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-05-19",10.05,10.17,-3.78,7066000,{"date":2166,"open":2016,"high":2167,"low":2020,"close":2168,"change":926,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-16",10.68,10.57,-2.49,3445500,{"date":2172,"open":2000,"high":1999,"low":2173,"close":2174,"change":53,"percent_change":965,"volume":2175,"transactions":9,"vwap":2174},"2025-05-15",10.71,10.84,4088000,{"date":2177,"open":1993,"high":1993,"low":2009,"close":2000,"change":562,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2000},"2025-05-14",-2.61,3305600,{"date":2181,"open":1994,"high":1933,"low":2000,"close":1898,"change":2182,"percent_change":2040,"volume":2183,"transactions":9,"vwap":1898},"2025-05-13",0.34,4130600,{"date":2185,"open":2004,"high":2009,"low":2087,"close":2009,"change":1099,"percent_change":188,"volume":2186,"transactions":9,"vwap":2009},"2025-05-12",3496900,{"date":2188,"open":2053,"high":2026,"low":2189,"close":2070,"change":116,"percent_change":562,"volume":2190,"transactions":9,"vwap":2070},"2025-05-09",10.2,2748000,{"date":2192,"open":2005,"high":2193,"low":2058,"close":2194,"change":389,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-08",10.54,10.39,-0.48,3258100,{"date":2198,"open":2045,"high":2038,"low":2069,"close":2020,"change":896,"percent_change":351,"volume":2199,"transactions":9,"vwap":2020},"2025-05-07",3299300,{"date":2201,"open":2202,"high":2203,"low":2135,"close":2204,"change":626,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-05-06",10.11,10.48,10.32,0.98,4940000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":814,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-05",10.58,10.77,10.22,-4.84,5861100,{"date":2215,"open":1976,"high":1897,"low":2193,"close":1986,"change":797,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1986},"2025-05-02",-3.07,8783000,{"date":2219,"open":1850,"high":1657,"low":2220,"close":1950,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1950},"2025-05-01",11.01,-0.45,-3.9,6168100,{"date":2225,"open":1659,"high":1751,"low":1893,"close":2226,"change":389,"percent_change":1512,"volume":2227,"transactions":9,"vwap":2226},"2025-04-30",11.53,2761000,{"date":2229,"open":1939,"high":1569,"low":1828,"close":1751,"change":610,"percent_change":145,"volume":2230,"transactions":9,"vwap":1751},"2025-04-29",2774400,{"date":2232,"open":1934,"high":1843,"low":1934,"close":1644,"change":518,"percent_change":126,"volume":2233,"transactions":9,"vwap":1644},"2025-04-28",2303600,{"date":2235,"open":1899,"high":1829,"low":1956,"close":1934,"change":896,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1934},"2025-04-25",1.07,2409400,{"date":2239,"open":1658,"high":1939,"low":1898,"close":1562,"change":639,"percent_change":1277,"volume":2240,"transactions":9,"vwap":1562},"2025-04-24",2791800,{"date":2242,"open":1649,"high":1578,"low":1562,"close":1828,"change":582,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1828},"2025-04-23",0.8,2623800,{"date":2246,"open":2247,"high":1933,"low":1999,"close":1933,"change":734,"percent_change":1883,"volume":2248,"transactions":9,"vwap":1933},"2025-04-22",11,2507400,{"date":181,"open":2250,"high":2251,"low":2252,"close":2174,"change":1618,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2174},10.92,10.94,10.59,-0.73,3457600]