[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABX":3,"homepage-market-summary":30,"stock-historical-ABX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abacus Global Management, Inc.","NYSE",null,"INVESTMENT ADVICE","Abacus Global Management Inc is a financial services company specializing in alternative asset management, data-driven wealth solutions, technology innovations, and institutional services. The company operates through four distinct yet complementary divisions: Abacus Life Solutions, Abacus Asset Group, Abacus Intel, and Abacus Wealth Advisors. It operates through three reportable segments, Asset management, Life solutions, and Technology services. It derives the majority revenue from Life solutions segment that generates revenues by buying, selling, and trading policies, and maintaining policies until receipt of death benefits. It also generates revenue by originating life insurance policy settlements between investors or buyers, and the sellers, who is often the original policy owner.","326","Orlando, FL",{"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},7.89,7.95,8.125,7.765,8.06,-0.17,-2.11,794929.843644,8843,7.8846,13.25,4.6,226821.58726382567,38,1520,{"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":181},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":21,"latest_close":15,"start_date":180,"end_date":5},12.44,706968,258043412.641015,"2025-04-21",[182,183,192,201,212,223,233,242,252,262,273,282,293,302,312,320,330,340,349,357,365,375,385,393,401,409,419,429,439,450,458,468,477,486,495,505,515,523,530,540,549,559,570,580,588,599,609,620,630,639,649,659,666,673,678,684,692,699,706,713,720,727,734,739,746,754,760,768,775,781,785,791,797,803,808,813,820,825,832,838,844,850,856,864,870,876,883,888,891,897,902,908,912,916,923,927,931,936,940,944,950,954,959,963,968,973,978,983,987,991,994,997,1001,1006,1010,1016,1022,1026,1031,1039,1047,1055,1062,1070,1076,1081,1088,1094,1100,1107,1113,1119,1126,1130,1133,1138,1144,1150,1157,1163,1167,1171,1176,1180,1184,1188,1193,1199,1203,1209,1214,1218,1223,1228,1233,1236,1241,1248,1255,1261,1267,1272,1278,1284,1291,1298,1305,1312,1318,1325,1329,1334,1340,1344,1349,1354,1358,1363,1367,1372,1377,1380,1384,1389,1395,1399,1403,1409,1414,1419,1423,1429,1434,1438,1443,1448,1453,1458,1461,1464,1468,1474,1478,1484,1491,1499,1506,1513,1521,1530,1535,1542,1550,1558,1564,1570,1578,1585,1591,1598,1604,1609,1616,1622,1627,1634,1640,1648,1655,1661,1667,1673,1680,1687,1695,1702,1708,1715,1720,1724,1732,1739,1747,1753,1760,1765,1768,1774,1779,1784,1790,1795,1799,1805,1811,1816,1822,1827,1831,1837,1843,1847,1853,1858,1863,1867,1871,1878,1882,1886,1890,1896,1902,1905,1913,1918,1923,1931,1938,1942,1947,1951,1956,1962,1967,1973,1978,1983,1987,1991,1996,1998,2001,2008,2014,2019,2022,2026,2029,2033,2037,2041,2045,2052,2058,2062,2068,2076,2083,2089,2094,2099,2104,2108,2114,2117,2121,2127,2133,2138,2142,2145,2150,2155,2160,2166,2171,2175,2180,2184,2187,2192,2196,2202,2209,2214,2221,2226,2229,2232,2236,2239,2245,2249,2253,2257,2260,2264,2268,2272,2276,2279,2283,2286,2290,2293,2296,2300,2304,2307,2310,2313,2316,2322,2326],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",8.03,8.25,7.995,0,678682.87457,8050,8.1357,{"date":193,"open":194,"high":194,"low":195,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",8.24,7.931,-0.16,-1.95,650161.913976,8531,8.0775,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",8.28,8.385,8.17,8.22,-0.07,-0.84,490513.024314,7316,8.2631,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",8.31,8.55,8.07,8.29,0.02,0.24,805426.112892,10611,8.3473,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",7.75,8.27,7.74,0.45,5.75,960666.640502,11443,8.1351,{"date":234,"open":235,"high":16,"low":236,"close":237,"change":95,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",7.93,7.62,7.82,-2.49,1117315.74555,12383,7.7466,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":116,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",8.18,8.19,7.762,8.02,-0.37,821524.431367,10196,8.0096,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",9.14,7.97,8.05,-0.72,-8.21,1307005.351324,12506,8.1321,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",9.06,9.07,8.67,8.77,-0.3,-3.31,1830527.005187,11751,8.7893,{"date":274,"open":275,"high":275,"low":276,"close":265,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",9.49,9.065,-0.14,-1.52,334479.095656,6629,9.1709,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",9.44,9.53,9.141,9.21,-0.12,-1.29,431042.18188,7695,9.3412,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":196,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",9.46,9.2,9.33,-1.69,367289.923822,5537,9.3254,{"date":303,"open":304,"high":305,"low":306,"close":275,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",9.51,9.7,9.39,-0.02,-0.21,358401.329225,6004,9.4817,{"date":313,"open":314,"high":315,"low":316,"close":304,"change":307,"percent_change":308,"volume":317,"transactions":318,"vwap":319},"2026-09-11",9.61,9.8,9.485,294994.816134,5949,9.5789,{"date":321,"open":322,"high":323,"low":324,"close":285,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",9.55,9.62,9.425,-0.09,-0.94,347887.444324,8972,9.5096,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",9.71,9.73,9.42,-0.11,-1.13,404154.890601,7484,9.5457,{"date":341,"open":295,"high":342,"low":343,"close":333,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",9.775,9.41,0.12,1.25,432297.215322,8395,9.6949,{"date":350,"open":351,"high":351,"low":352,"close":314,"change":277,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",9.92,9.52,-1.44,313883.875613,6111,9.5746,{"date":358,"open":359,"high":315,"low":316,"close":360,"change":157,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",9.68,9.75,1.88,344478.536708,5889,9.697,{"date":366,"open":297,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",9.6,9.24,9.57,0.36,3.91,407279.350001,6197,9.5185,{"date":376,"open":377,"high":378,"low":379,"close":287,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",9.43,9.48,9.16,-0.39,-4.06,368901.784428,5254,9.2559,{"date":386,"open":387,"high":388,"low":389,"close":367,"change":277,"percent_change":353,"volume":390,"transactions":391,"vwap":392},"2026-08-31",9.74,9.759,9.45,412521.49321,5362,9.5653,{"date":394,"open":395,"high":396,"low":332,"close":387,"change":325,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",9.88,9.97,-0.92,385743.444177,5678,9.7818,{"date":402,"open":359,"high":403,"low":359,"close":404,"change":72,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",9.94,9.83,0.51,391723.651505,4499,9.8072,{"date":410,"open":404,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",9.96,9.645,9.78,-0.1,-1.01,408558.67124,6268,9.7468,{"date":420,"open":421,"high":422,"low":423,"close":395,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",9.65,9.93,9.56,0.27,2.81,375156.436492,6648,9.8112,{"date":430,"open":431,"high":432,"low":433,"close":314,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",9.76,9.86,9.47,-0.05,-0.52,460952.913534,7508,9.5906,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",9.13,9.69,9.11,9.66,0.5,5.46,545323.034627,7079,9.5456,{"date":451,"open":441,"high":452,"low":453,"close":379,"change":454,"percent_change":106,"volume":455,"transactions":456,"vwap":457},"2026-08-20",9.23,8.92,0.01,518985.449735,6907,9.1078,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",9.08,9.38,9.15,0.14,1.55,492855.204671,7412,9.2146,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":335,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",9.03,9.27,9.01,-1.21,360950.826237,4735,9.0939,{"date":478,"open":479,"high":287,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",9.12,8.955,-0.15,-1.62,499549.233863,7297,9.0951,{"date":487,"open":488,"high":489,"low":472,"close":471,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",9.04,9.63,0.75,8.8,1070736.567021,14685,9.3418,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":288,"volume":502,"transactions":503,"vwap":504},"2026-08-13",8.68,8.78,8.43,8.52,-0.01,805135.698981,10402,8.5581,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":380,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",8.98,9.29,8.5,8.53,-4.37,972722.320411,16104,8.7459,{"date":516,"open":360,"high":360,"low":517,"close":453,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",8.885,-0.6,-6.3,776915.176392,12454,9.0875,{"date":524,"open":304,"high":525,"low":526,"close":352,"change":188,"percent_change":188,"volume":527,"transactions":528,"vwap":529},"2026-08-10",9.67,9.25,612642.037741,9767,9.4901,{"date":531,"open":532,"high":533,"low":534,"close":352,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",9.89,10.5,9.5,-0.88,-8.46,808449.090849,10385,9.7142,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":196,"percent_change":278,"volume":546,"transactions":547,"vwap":548},"2026-08-06",10.425,10.545,10.21,10.4,554807.158737,8488,10.3505,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":268,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",10.95,11,10.51,10.56,-2.76,454131.952581,6130,10.6252,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",10.93,11.08,10.69,10.86,0.23,2.16,566836.702666,7395,10.9236,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",10.28,10.7,10.63,0.32,3.1,334478.259542,6286,10.5861,{"date":581,"open":545,"high":554,"low":582,"close":583,"change":196,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",10.235,10.31,-1.53,395642.726838,6319,10.3479,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",10.29,10.525,10.03,10.47,0.17,1.65,543562.642097,7111,10.3321,{"date":600,"open":545,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",10.575,10.26,10.3,-0.29,-2.74,462947.238507,7023,10.4011,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",10.49,10.675,10.438,10.59,0.13,1.24,388290.641474,5919,10.5509,{"date":621,"open":622,"high":623,"low":583,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",10.37,10.5693,10.46,0.08,0.77,357963.810042,6302,10.4313,{"date":631,"open":632,"high":574,"low":592,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",10.17,10.38,0.33,3.28,599001.589186,8938,10.4296,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",10.57,9.985,10.05,-0.25,-2.43,670509.605065,10450,10.0741,{"date":650,"open":651,"high":652,"low":653,"close":603,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",10.25,10.58,10.11,-0.08,-0.77,520211.327187,7661,10.2986,{"date":660,"open":641,"high":641,"low":661,"close":633,"change":344,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",10.27,1.17,448269.484833,8668,10.4042,{"date":667,"open":603,"high":668,"low":582,"close":602,"change":414,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",10.66,-0.97,534894.864534,8096,10.4146,{"date":674,"open":661,"high":614,"low":653,"close":675,"change":481,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-17",10.36,-1.43,800500,{"date":679,"open":680,"high":680,"low":681,"close":553,"change":248,"percent_change":682,"volume":683,"transactions":9,"vwap":553},"2026-07-16",11.01,10.465,-3.4,954100,{"date":685,"open":686,"high":687,"low":573,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-15",11.03,11.41,10.88,-0.26,-2.33,858100,{"date":693,"open":694,"high":695,"low":686,"close":696,"change":463,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-14",11.27,11.58,11.14,1.27,774700,{"date":700,"open":701,"high":702,"low":703,"close":552,"change":335,"percent_change":704,"volume":705,"transactions":9,"vwap":552},"2026-07-13",11.05,11.24,10.91,-0.99,554300,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":535,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-10",12,11.07,11.11,-7.34,572800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":370,"percent_change":576,"volume":719,"transactions":9,"vwap":718},"2026-07-09",11.72,12.09,11.6,11.99,860600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":20,"percent_change":353,"volume":726,"transactions":9,"vwap":725},"2026-07-08",11.85,11.9,11.57,11.63,606100,{"date":728,"open":708,"high":729,"low":730,"close":731,"change":95,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",12.13,11.55,11.8,-1.67,1077300,{"date":735,"open":731,"high":177,"low":736,"close":708,"change":463,"percent_change":737,"volume":738,"transactions":9,"vwap":708},"2026-07-06",11.76,1.18,797000,{"date":740,"open":741,"high":723,"low":742,"close":743,"change":157,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-02",11.82,11.521,11.86,1.54,578700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":264,"volume":753,"transactions":9,"vwap":751},"2026-07-01",10.48,11.84,10.34,11.68,0.97,1044300,{"date":755,"open":756,"high":562,"low":757,"close":757,"change":758,"percent_change":248,"volume":759,"transactions":9,"vwap":757},"2026-06-30",10.79,10.71,-0.04,744500,{"date":761,"open":431,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",10.82,9.64,10.75,0.84,8.48,1039300,{"date":769,"open":770,"high":771,"low":471,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",9.34,9.91,0.67,7.25,2012600,{"date":776,"open":777,"high":343,"low":479,"close":368,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":368},"2026-06-25",9.3,-0.06,-0.65,510000,{"date":782,"open":275,"high":369,"low":452,"close":777,"change":121,"percent_change":783,"volume":784,"transactions":9,"vwap":777},"2026-06-24",-3.43,493200,{"date":786,"open":275,"high":333,"low":787,"close":489,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":489},"2026-06-23",9.445,0.07,0.73,492400,{"date":792,"open":793,"high":359,"low":794,"close":423,"change":46,"percent_change":795,"volume":796,"transactions":9,"vwap":423},"2026-06-22",9.37,9.31,3.35,557300,{"date":798,"open":442,"high":799,"low":254,"close":526,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":526},"2026-06-18",9.72,-0.41,-4.24,865200,{"date":804,"open":332,"high":805,"low":369,"close":444,"change":654,"percent_change":806,"volume":807,"transactions":9,"vwap":444},"2026-06-17",9.9,-0.82,641700,{"date":809,"open":305,"high":395,"low":421,"close":387,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":387},"2026-06-16",0.09,0.93,360900,{"date":814,"open":815,"high":816,"low":369,"close":421,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":421},"2026-06-15",9.77,9.85,0.06,0.63,605600,{"date":821,"open":534,"high":532,"low":377,"close":822,"change":38,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",9.59,2.02,497600,{"date":826,"open":452,"high":284,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",9.042,9.4,0.29,3.18,381900,{"date":833,"open":834,"high":835,"low":470,"close":443,"change":594,"percent_change":836,"volume":837,"transactions":9,"vwap":443},"2026-06-10",9.1,9.355,1.9,409800,{"date":839,"open":491,"high":460,"low":840,"close":841,"change":565,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-09",8.75,8.94,2.64,307900,{"date":845,"open":267,"high":846,"low":266,"close":847,"change":434,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-08",8.99,8.71,-0.57,316800,{"date":851,"open":507,"high":507,"low":852,"close":853,"change":335,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-05",8.675,8.76,-1.24,622200,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-04",8.42,8.87,8.35,0.57,6.87,329200,{"date":865,"open":266,"high":266,"low":206,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",8.3,-0.53,-6,614100,{"date":871,"open":472,"high":460,"low":872,"close":873,"change":874,"percent_change":645,"volume":875,"transactions":9,"vwap":873},"2026-06-02",8.7,8.83,-0.22,445100,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":788,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",8.88,9.185,9.05,0.78,608900,{"date":884,"open":368,"high":508,"low":885,"close":507,"change":644,"percent_change":886,"volume":887,"transactions":9,"vwap":507},"2026-05-29",8.93,-2.71,553200,{"date":889,"open":287,"high":770,"low":441,"close":452,"change":325,"percent_change":669,"volume":890,"transactions":9,"vwap":452},"2026-05-28",343900,{"date":892,"open":423,"high":305,"low":777,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-27",9.32,-0.24,-2.51,439900,{"date":898,"open":265,"high":421,"low":899,"close":423,"change":900,"percent_change":229,"volume":901,"transactions":9,"vwap":423},"2026-05-26",8.852,0.52,642300,{"date":903,"open":904,"high":905,"low":906,"close":488,"change":788,"percent_change":881,"volume":907,"transactions":9,"vwap":488},"2026-05-22",8.97,9.09,8.9,441400,{"date":909,"open":853,"high":846,"low":910,"close":904,"change":106,"percent_change":616,"volume":911,"transactions":9,"vwap":904},"2026-05-21",8.586,436200,{"date":913,"open":470,"high":470,"low":853,"close":914,"change":218,"percent_change":565,"volume":915,"transactions":9,"vwap":914},"2026-05-20",8.86,374700,{"date":917,"open":461,"high":828,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-19",8.82,8.84,-0.54,-5.76,408700,{"date":924,"open":443,"high":433,"low":265,"close":461,"change":829,"percent_change":925,"volume":926,"transactions":9,"vwap":461},"2026-05-18",3.19,863300,{"date":928,"open":846,"high":471,"low":914,"close":905,"change":654,"percent_change":929,"volume":930,"transactions":9,"vwap":905},"2026-05-15",-0.87,595800,{"date":932,"open":343,"high":378,"low":880,"close":933,"change":654,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",9.17,-0.86,548100,{"date":937,"open":461,"high":534,"low":905,"close":526,"change":325,"percent_change":938,"volume":939,"transactions":9,"vwap":526},"2026-05-13",-0.96,535700,{"date":941,"open":471,"high":343,"low":254,"close":770,"change":106,"percent_change":942,"volume":943,"transactions":9,"vwap":770},"2026-05-12",1.19,485500,{"date":945,"open":946,"high":444,"low":947,"close":452,"change":948,"percent_change":595,"volume":949,"transactions":9,"vwap":452},"2026-05-11",9.18,9,0.15,682600,{"date":951,"open":534,"high":534,"low":244,"close":460,"change":268,"percent_change":952,"volume":953,"transactions":9,"vwap":460},"2026-05-08",-3.2,990300,{"date":955,"open":378,"high":956,"low":794,"close":461,"change":778,"percent_change":957,"volume":958,"transactions":9,"vwap":461},"2026-05-07",9.58,-0.64,619500,{"date":960,"open":526,"high":275,"low":287,"close":284,"change":157,"percent_change":961,"volume":962,"transactions":9,"vwap":284},"2026-05-06",1.94,544300,{"date":964,"open":368,"high":275,"low":946,"close":965,"change":788,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",9.26,0.76,511100,{"date":969,"open":343,"high":489,"low":970,"close":970,"change":644,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-04",9.19,-2.65,660000,{"date":974,"open":433,"high":333,"low":975,"close":284,"change":778,"percent_change":976,"volume":977,"transactions":9,"vwap":284},"2026-05-01",9.335,-0.63,686000,{"date":979,"open":828,"high":980,"low":287,"close":534,"change":344,"percent_change":981,"volume":982,"transactions":9,"vwap":534},"2026-04-30",9.605,1.28,507600,{"date":984,"open":793,"high":534,"low":965,"close":461,"change":207,"percent_change":985,"volume":986,"transactions":9,"vwap":461},"2026-04-29",-0.74,376100,{"date":988,"open":461,"high":322,"low":452,"close":389,"change":615,"percent_change":989,"volume":990,"transactions":9,"vwap":389},"2026-04-28",1.39,434200,{"date":992,"open":287,"high":295,"low":287,"close":893,"change":106,"percent_change":942,"volume":993,"transactions":9,"vwap":893},"2026-04-27",371100,{"date":995,"open":379,"high":343,"low":379,"close":287,"change":188,"percent_change":188,"volume":996,"transactions":9,"vwap":287},"2026-04-24",420700,{"date":998,"open":452,"high":999,"low":904,"close":287,"change":434,"percent_change":920,"volume":1000,"transactions":9,"vwap":287},"2026-04-23",9.255,353600,{"date":1002,"open":828,"high":822,"low":965,"close":965,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":965},"2026-04-22",-0.18,-1.91,326600,{"date":1007,"open":367,"high":387,"low":461,"close":284,"change":95,"percent_change":1008,"volume":1009,"transactions":9,"vwap":284},"2026-04-21",-2.07,421200,{"date":1011,"open":794,"high":1012,"low":794,"close":763,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":763},"2026-04-20",9.725,0.38,4.1,636000,{"date":1017,"open":507,"high":1018,"low":878,"close":965,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":965},"2026-04-17",9.311,0.4,4.51,638800,{"date":1023,"open":914,"high":507,"low":847,"close":914,"change":817,"percent_change":1024,"volume":1025,"transactions":9,"vwap":914},"2026-04-16",0.68,410700,{"date":1027,"open":498,"high":1028,"low":266,"close":491,"change":625,"percent_change":1029,"volume":1030,"transactions":9,"vwap":491},"2026-04-15",8.91,0.92,469800,{"date":1032,"open":1033,"high":873,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-14",8.58,8.482,8.72,0.16,1.87,480100,{"date":1040,"open":216,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-13",8.61,8.01,8.56,0.44,5.42,499300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":817,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-10",8.08,8.23,7.8,8.12,0.74,664600,{"date":1056,"open":1057,"high":1058,"low":256,"close":19,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":19},"2026-04-09",8.44,8.54,-0.51,-5.95,580500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":900,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",8.39,8.64,8.34,8.57,6.46,1061100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":256,"change":53,"percent_change":445,"volume":1075,"transactions":9,"vwap":256},"2026-04-07",7.94,8.21,7.32,1007900,{"date":1077,"open":1078,"high":226,"low":1079,"close":1042,"change":654,"percent_change":704,"volume":1080,"transactions":9,"vwap":1042},"2026-04-06",8.09,7.9,751000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1078,"change":634,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1078},"2026-04-02",7.64,8.13,7.522,4.25,594700,{"date":1089,"open":16,"high":1090,"low":1091,"close":1092,"change":288,"percent_change":278,"volume":1093,"transactions":9,"vwap":1092},"2026-04-01",8,7.7,7.76,687500,{"date":1095,"open":1096,"high":244,"low":1097,"close":1098,"change":654,"percent_change":415,"volume":1099,"transactions":9,"vwap":1098},"2026-03-31",8.14,7.71,7.88,961000,{"date":1101,"open":1102,"high":215,"low":235,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",8.36,7.96,-0.38,-4.56,975800,{"date":1108,"open":491,"high":878,"low":1109,"close":1066,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1066},"2026-03-27",8.335,-0.49,-5.55,604300,{"date":1114,"open":853,"high":1115,"low":1116,"close":873,"change":778,"percent_change":1117,"volume":1118,"transactions":9,"vwap":873},"2026-03-26",9.02,8.6,-0.67,639000,{"date":1120,"open":488,"high":1121,"low":1122,"close":1123,"change":116,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-25",9.179,8.85,8.89,-0.34,453700,{"date":1127,"open":885,"high":470,"low":853,"close":453,"change":481,"percent_change":1128,"volume":1129,"transactions":9,"vwap":453},"2026-03-24",-1.65,371900,{"date":1131,"open":834,"high":389,"low":488,"close":265,"change":810,"percent_change":174,"volume":1132,"transactions":9,"vwap":265},"2026-03-23",697300,{"date":1134,"open":460,"high":1135,"low":1065,"close":507,"change":758,"percent_change":1136,"volume":1137,"transactions":9,"vwap":507},"2026-03-20",9.22,-0.44,1166600,{"date":1139,"open":777,"high":1140,"low":919,"close":1115,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1115},"2026-03-19",9.365,-0.42,-4.45,958100,{"date":1145,"open":1146,"high":1147,"low":334,"close":284,"change":779,"percent_change":1148,"volume":1149,"transactions":9,"vwap":284},"2026-03-18",10.02,10.1,-6.44,1078200,{"date":1151,"open":1152,"high":1153,"low":592,"close":1154,"change":594,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-17",10.2,10.45,10.09,1.71,842000,{"date":1158,"open":1147,"high":1159,"low":1160,"close":351,"change":344,"percent_change":1161,"volume":1162,"transactions":9,"vwap":351},"2026-03-16",10.535,9.865,1.22,1025500,{"date":1164,"open":285,"high":1165,"low":471,"close":315,"change":434,"percent_change":1059,"volume":1166,"transactions":9,"vwap":315},"2026-03-13",9.99,1318100,{"date":1168,"open":396,"high":675,"low":360,"close":816,"change":644,"percent_change":1169,"volume":1170,"transactions":9,"vwap":816},"2026-03-12",-2.48,999800,{"date":1172,"open":651,"high":1173,"low":771,"close":1147,"change":308,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1147},"2026-03-11",10.365,-2.04,689500,{"date":1177,"open":359,"high":533,"low":359,"close":583,"change":1024,"percent_change":1178,"volume":1179,"transactions":9,"vwap":583},"2026-03-10",7.06,761300,{"date":1181,"open":799,"high":1165,"low":284,"close":489,"change":95,"percent_change":1182,"volume":1183,"transactions":9,"vwap":489},"2026-03-09",-2.03,732800,{"date":1185,"open":315,"high":1186,"low":377,"close":404,"change":288,"percent_change":473,"volume":1187,"transactions":9,"vwap":404},"2026-03-06",9.872,526000,{"date":1189,"open":532,"high":592,"low":315,"close":1190,"change":454,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-05",9.95,0.1,615100,{"date":1194,"open":534,"high":1195,"low":534,"close":403,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":403},"2026-03-04",10,0.3,3.11,447200,{"date":1200,"open":306,"high":360,"low":1201,"close":763,"change":625,"percent_change":765,"volume":1202,"transactions":9,"vwap":763},"2026-03-03",9.225,650300,{"date":1204,"open":841,"high":1205,"low":841,"close":423,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":423},"2026-03-02",9.615,0.43,4.71,543900,{"date":1210,"open":453,"high":946,"low":1211,"close":441,"change":625,"percent_change":1212,"volume":1213,"transactions":9,"vwap":441},"2026-02-27",8.732,0.88,575900,{"date":1215,"open":878,"high":905,"low":847,"close":880,"change":46,"percent_change":1216,"volume":1217,"transactions":9,"vwap":880},"2026-02-26",3.55,511500,{"date":1219,"open":1122,"high":859,"low":1220,"close":1221,"change":454,"percent_change":106,"volume":1222,"transactions":9,"vwap":1221},"2026-02-25",8.615,8.74,508800,{"date":1224,"open":266,"high":267,"low":215,"close":1225,"change":615,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-24",8.73,1.51,387100,{"date":1229,"open":1221,"high":491,"low":1230,"close":1116,"change":288,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1116},"2026-02-23",8.525,-1.38,520700,{"date":1234,"open":918,"high":918,"low":500,"close":1035,"change":188,"percent_change":188,"volume":1235,"transactions":9,"vwap":1035},"2026-02-20",531900,{"date":1237,"open":947,"high":1238,"low":215,"close":1035,"change":196,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1035},"2026-02-19",9.078,-1.8,784200,{"date":1242,"open":1243,"high":846,"low":1244,"close":878,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":878},"2026-02-18",8.37,8.342,0.39,4.59,1365000,{"date":1249,"open":1250,"high":215,"low":1251,"close":1252,"change":810,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-17",8.45,8.33,8.49,1.07,604200,{"date":1256,"open":1073,"high":499,"low":1257,"close":1258,"change":106,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-13",8.11,8.4,1.33,516100,{"date":1262,"open":1263,"high":214,"low":1264,"close":217,"change":1019,"percent_change":1265,"volume":1266,"transactions":9,"vwap":217},"2026-02-12",7.99,7.86,5.07,601100,{"date":1268,"open":1269,"high":1066,"low":237,"close":15,"change":894,"percent_change":1270,"volume":1271,"transactions":9,"vwap":15},"2026-02-11",8.16,-2.95,612700,{"date":1273,"open":1274,"high":1050,"low":1275,"close":1084,"change":829,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1084},"2026-02-10",7.83,7.764,3.7,633200,{"date":1279,"open":1280,"high":1042,"low":1280,"close":1281,"change":171,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-09",7.48,7.84,5.66,592400,{"date":1285,"open":1074,"high":1286,"low":1287,"close":1288,"change":594,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-06",7.55,7.28,7.42,2.34,456800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":773,"change":1059,"percent_change":1296,"volume":1297,"transactions":9,"vwap":773},"2026-02-05",7.6,7.655,7.175,-6.57,426200,{"date":1299,"open":1300,"high":1301,"low":1074,"close":1092,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1092},"2026-02-04",7.33,7.918,0.46,6.3,556200,{"date":1306,"open":866,"high":1109,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-03",7.27,7.3,-0.75,-9.32,690400,{"date":1313,"open":1314,"high":1315,"low":1314,"close":256,"change":1316,"percent_change":256,"volume":1317,"transactions":9,"vwap":256},"2026-02-02",7.79,8.38,0.6,619600,{"date":1319,"open":16,"high":1320,"low":1321,"close":1322,"change":518,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-30",8.04,7.41,7.45,-7.45,535900,{"date":1326,"open":1103,"high":216,"low":1327,"close":256,"change":594,"percent_change":566,"volume":1328,"transactions":9,"vwap":256},"2026-01-29",7.85,343700,{"date":1330,"open":256,"high":1096,"low":1331,"close":1098,"change":874,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1098},"2026-01-28",7.77,-2.72,382900,{"date":1335,"open":866,"high":866,"low":1336,"close":1337,"change":95,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-27",7.73,8.1,-2.41,457800,{"date":1341,"open":226,"high":1315,"low":1269,"close":866,"change":788,"percent_change":1342,"volume":1343,"transactions":9,"vwap":866},"2026-01-26",0.85,283800,{"date":1345,"open":866,"high":858,"low":1346,"close":1050,"change":325,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1050},"2026-01-23",8.15,-1.08,301500,{"date":1350,"open":500,"high":1351,"low":866,"close":1352,"change":501,"percent_change":288,"volume":1353,"transactions":9,"vwap":1352},"2026-01-22",8.65,8.32,516900,{"date":1355,"open":1033,"high":266,"low":1337,"close":1251,"change":95,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1251},"2026-01-21",-2.34,406400,{"date":1359,"open":1360,"high":1065,"low":1258,"close":510,"change":758,"percent_change":1361,"volume":1362,"transactions":9,"vwap":510},"2026-01-20",8.46,-0.47,296700,{"date":1364,"open":860,"high":1225,"low":860,"close":1067,"change":106,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1067},"2026-01-16",1.3,419500,{"date":1368,"open":1067,"high":1369,"low":1250,"close":1360,"change":20,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1360},"2026-01-15",8.715,-1.97,422100,{"date":1373,"open":858,"high":847,"low":1064,"close":1374,"change":1375,"percent_change":795,"volume":1376,"transactions":9,"vwap":1374},"2026-01-14",8.63,0.28,363900,{"date":1378,"open":840,"high":517,"low":1066,"close":860,"change":689,"percent_change":1379,"volume":907,"transactions":9,"vwap":860},"2026-01-13",-3.02,{"date":1381,"open":1382,"high":919,"low":1230,"close":1041,"change":501,"percent_change":288,"volume":1383,"transactions":9,"vwap":1041},"2026-01-12",8.62,441800,{"date":1385,"open":853,"high":1386,"low":217,"close":1382,"change":414,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1382},"2026-01-09",8.79,-1.15,551000,{"date":1390,"open":1269,"high":853,"low":1391,"close":1035,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1035},"2026-01-08",8.102,0.47,5.7,645200,{"date":1396,"open":194,"high":1064,"low":1397,"close":186,"change":817,"percent_change":789,"volume":1398,"transactions":9,"vwap":186},"2026-01-07",8.105,385300,{"date":1400,"open":1078,"high":206,"low":1263,"close":245,"change":463,"percent_change":1401,"volume":1402,"transactions":9,"vwap":245},"2026-01-06",1.74,380100,{"date":1404,"open":1405,"high":1406,"low":1274,"close":256,"change":615,"percent_change":1407,"volume":1408,"transactions":9,"vwap":256},"2026-01-05",7.92,8.155,1.64,681100,{"date":1410,"open":1058,"high":1043,"low":1411,"close":1405,"change":976,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1405},"2026-01-02",7.91,-7.37,991100,{"date":1415,"open":1102,"high":1067,"low":1251,"close":215,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":215},"2025-12-31",0.26,3.14,810700,{"date":1420,"open":497,"high":853,"low":217,"close":217,"change":1003,"percent_change":1421,"volume":1422,"transactions":9,"vwap":217},"2025-12-30",-2.13,359700,{"date":1424,"open":858,"high":1425,"low":226,"close":1426,"change":116,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-29",8.593,8.47,-0.35,775200,{"date":1430,"open":500,"high":1431,"low":860,"close":509,"change":307,"percent_change":1432,"volume":1433,"transactions":9,"vwap":509},"2025-12-26",8.575,-0.23,403900,{"date":1435,"open":1258,"high":1436,"low":1258,"close":500,"change":1191,"percent_change":942,"volume":1437,"transactions":9,"vwap":500},"2025-12-24",8.66,333300,{"date":1439,"open":266,"high":1440,"low":1251,"close":858,"change":1441,"percent_change":535,"volume":1442,"transactions":9,"vwap":858},"2025-12-23",8.95,-0.075,707800,{"date":1444,"open":500,"high":847,"low":1315,"close":1445,"change":1446,"percent_change":1003,"volume":1447,"transactions":9,"vwap":1445},"2025-12-22",8.495,-0.015,445700,{"date":1449,"open":1035,"high":859,"low":1450,"close":1450,"change":644,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-19",8.51,-2.85,1051400,{"date":1454,"open":1057,"high":1455,"low":1102,"close":853,"change":1302,"percent_change":1456,"volume":1457,"transactions":9,"vwap":853},"2025-12-18",8.875,5.54,658300,{"date":1459,"open":226,"high":1116,"low":186,"close":866,"change":72,"percent_change":145,"volume":1460,"transactions":9,"vwap":866},"2025-12-17",967000,{"date":1462,"open":203,"high":766,"low":205,"close":186,"change":778,"percent_change":257,"volume":1463,"transactions":9,"vwap":186},"2025-12-16",555700,{"date":1465,"open":1258,"high":1466,"low":245,"close":214,"change":454,"percent_change":344,"volume":1467,"transactions":9,"vwap":214},"2025-12-15",8.445,617400,{"date":1469,"open":1258,"high":1470,"low":1471,"close":866,"change":414,"percent_change":1472,"volume":1473,"transactions":9,"vwap":866},"2025-12-12",8.555,8.26,-1.19,588600,{"date":1475,"open":16,"high":1476,"low":1327,"close":1258,"change":228,"percent_change":1282,"volume":1477,"transactions":9,"vwap":1258},"2025-12-11",8.41,737700,{"date":1479,"open":1293,"high":1480,"low":1481,"close":16,"change":46,"percent_change":1482,"volume":1483,"transactions":9,"vwap":16},"2025-12-10",8.275,7.515,4.06,1308300,{"date":1485,"open":1486,"high":1487,"low":1287,"close":1083,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1083},"2025-12-09",7.34,7.675,0.25,3.38,639500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":445,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-08",7.01,7.465,6.965,7.39,7.26,825400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":434,"percent_change":257,"volume":1505,"transactions":9,"vwap":1504},"2025-12-05",6.92,7.078,6.83,6.89,430600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":625,"percent_change":662,"volume":1512,"transactions":9,"vwap":1511},"2025-12-04",6.73,6.98,6.64,6.94,658200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1206,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-03",6.51,6.975,6.37,6.86,6.69,814400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-02",6.56,6.72,6.405,6.43,-0.28,-4.17,486300,{"date":1531,"open":1523,"high":1509,"low":1515,"close":1532,"change":625,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-01",6.71,1.21,1228200,{"date":1536,"open":1537,"high":1503,"low":1538,"close":1539,"change":810,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-28",6.52,6.47,6.63,1.38,372000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":46,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-26",6.12,6.58,6,6.54,4.98,919800,{"date":1551,"open":1552,"high":1303,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-25",5.91,5.88,6.23,0.35,5.95,809900,{"date":1559,"open":1560,"high":1546,"low":1561,"close":1553,"change":788,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2025-11-24",5.78,5.61,1.2,1029600,{"date":1565,"open":1566,"high":1552,"low":1567,"close":1568,"change":38,"percent_change":1489,"volume":1569,"transactions":9,"vwap":1568},"2025-11-21",5.63,5.57,5.81,600100,{"date":1571,"open":1572,"high":1573,"low":1567,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-20",6.03,6.155,5.62,-0.36,-6.02,859700,{"date":1579,"open":1544,"high":1580,"low":1581,"close":1582,"change":277,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-19",6.24,5.96,5.98,-2.29,507900,{"date":1586,"open":1587,"high":1588,"low":1546,"close":1544,"change":414,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1544},"2025-11-18",6.18,6.27,-1.61,546300,{"date":1592,"open":1523,"high":1593,"low":1594,"close":1595,"change":121,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-17",6.66,6.16,6.22,-5.04,494300,{"date":1599,"open":1068,"high":1600,"low":1601,"close":1602,"change":625,"percent_change":616,"volume":1603,"transactions":9,"vwap":1602},"2025-11-14",6.6,6.382,6.55,494000,{"date":1605,"open":1606,"high":1606,"low":1588,"close":1538,"change":1527,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1538},"2025-11-13",6.7,-4.15,692600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":53,"percent_change":1316,"volume":1615,"transactions":9,"vwap":1614},"2025-11-12",6.67,6.847,6.615,6.75,499800,{"date":1617,"open":1618,"high":1619,"low":1523,"close":1532,"change":1036,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1532},"2025-11-11",6.57,7.18,2.44,1044600,{"date":1623,"open":1624,"high":1625,"low":1517,"close":1602,"change":1191,"percent_change":464,"volume":1626,"transactions":9,"vwap":1602},"2025-11-10",6.53,7.13,1999300,{"date":1628,"open":1629,"high":1630,"low":1574,"close":1631,"change":662,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-07",5.71,6.48,6.45,22.16,2284300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1636,"change":307,"percent_change":1104,"volume":1639,"transactions":9,"vwap":1636},"2025-11-06",5.28,5.39,5.17,671800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1416,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-05",5.11,5.4,5.04,5.3,5.16,640600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1644,"change":1653,"percent_change":895,"volume":1654,"transactions":9,"vwap":1644},"2025-11-04",5.09,5.21,5.01,-0.13,636200,{"date":1656,"open":1265,"high":1657,"low":1658,"close":1638,"change":948,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1638},"2025-11-03",5.19,5,2.99,906300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":207,"percent_change":1231,"volume":1666,"transactions":9,"vwap":1665},"2025-10-31",5.06,5.235,5.02,755800,{"date":1668,"open":1669,"high":1670,"low":1265,"close":1650,"change":894,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1650},"2025-10-30",5.35,5.47,-4.5,519200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":454,"percent_change":38,"volume":1679,"transactions":9,"vwap":1678},"2025-10-29",5.25,5.59,5.2,5.33,669900,{"date":1681,"open":1682,"high":1683,"low":1645,"close":1684,"change":308,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-28",5.52,5.6,5.32,-3.8,743400,{"date":1688,"open":1553,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-27",5.925,5.505,5.53,-0.32,-5.47,749700,{"date":1696,"open":1697,"high":1698,"low":1456,"close":1699,"change":1196,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-24",5.55,5.99,5.85,5.41,771500,{"date":1703,"open":1704,"high":1683,"low":1705,"close":1697,"change":778,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-10-23",5.56,5.31,-1.07,820700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1561,"change":894,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1561},"2025-10-22",5.93,6.08,5.44,-4.1,985200,{"date":1716,"open":1717,"high":1718,"low":1670,"close":1699,"change":634,"percent_change":1582,"volume":1719,"transactions":9,"vwap":1699},"2025-10-21",5.5,5.97,943600,{"date":1721,"open":1683,"high":1683,"low":1722,"close":1682,"change":53,"percent_change":789,"volume":1723,"transactions":9,"vwap":1682},"2025-10-20",5.38,738000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":874,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-17",5.74,5.765,5.36,5.48,-3.86,1576500,{"date":1733,"open":1734,"high":1573,"low":1735,"close":1393,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1393},"2025-10-16",6.04,5.64,-0.4,-6.56,628900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":810,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-15",6.01,6.185,5.978,6.1,1.5,496400,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1741,"change":463,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1741},"2025-10-14",5.8,6.034,2.39,367200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":615,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-13",5.76,5.87,5.67,2.26,336200,{"date":1761,"open":1582,"high":1762,"low":1763,"close":1726,"change":644,"percent_change":1528,"volume":1764,"transactions":9,"vwap":1726},"2025-10-10",6.11,5.72,441900,{"date":1766,"open":1581,"high":1734,"low":1756,"close":1698,"change":166,"percent_change":445,"volume":1767,"transactions":9,"vwap":1698},"2025-10-09",385000,{"date":1769,"open":1770,"high":1572,"low":1771,"close":1581,"change":615,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1581},"2025-10-08",5.83,5.79,2.23,358200,{"date":1775,"open":1546,"high":1776,"low":1770,"close":1770,"change":20,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1770},"2025-10-07",6.19,-2.83,497900,{"date":1780,"open":1781,"high":1782,"low":1698,"close":1546,"change":288,"percent_change":1783,"volume":958,"transactions":9,"vwap":1546},"2025-10-06",6.17,6.385,-1.96,{"date":1785,"open":1786,"high":1787,"low":229,"close":1544,"change":1245,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1544},"2025-10-03",5.82,6.14,6.81,789000,{"date":1791,"open":229,"high":1786,"low":1735,"close":1792,"change":166,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-02",5.73,0.53,524200,{"date":1796,"open":1797,"high":1786,"low":1797,"close":1393,"change":116,"percent_change":435,"volume":1798,"transactions":9,"vwap":1393},"2025-10-01",5.68,650900,{"date":1800,"open":1756,"high":1710,"low":1801,"close":1792,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1792},"2025-09-30",5.69,-0.19,-3.21,867400,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":72,"percent_change":1342,"volume":1810,"transactions":9,"vwap":1809},"2025-09-29",5.9,6.2,5.92,713200,{"date":1812,"open":1749,"high":1552,"low":1813,"close":1756,"change":72,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1756},"2025-09-26",5.515,0.86,1105600,{"date":1817,"open":1818,"high":1819,"low":1749,"close":1786,"change":894,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1786},"2025-09-25",6.02,6.148,-3.96,662400,{"date":1823,"open":1734,"high":1781,"low":1824,"close":1825,"change":307,"percent_change":121,"volume":1826,"transactions":9,"vwap":1825},"2025-09-24",5.86,6.06,576200,{"date":1828,"open":1829,"high":1776,"low":1556,"close":1711,"change":758,"percent_change":779,"volume":1830,"transactions":9,"vwap":1711},"2025-09-23",6.15,857200,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1544,"change":335,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1544},"2025-09-22",6.395,6.055,-1.77,1545200,{"date":1838,"open":1839,"high":1545,"low":1840,"close":1554,"change":689,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1554},"2025-09-19",6.44,6.21,-4.01,6317000,{"date":1844,"open":1510,"high":1503,"low":1068,"close":1845,"change":196,"percent_change":1338,"volume":1846,"transactions":9,"vwap":1845},"2025-09-18",6.49,588800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1849,"change":307,"percent_change":268,"volume":1852,"transactions":9,"vwap":1849},"2025-09-17",6.65,6.925,6.635,519300,{"date":1854,"open":1855,"high":1856,"low":1851,"close":1611,"change":188,"percent_change":188,"volume":1857,"transactions":9,"vwap":1611},"2025-09-16",6.68,6.76,404100,{"date":1859,"open":1602,"high":1860,"low":1602,"close":1611,"change":344,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1611},"2025-09-15",6.8,1.83,463200,{"date":1864,"open":1526,"high":1865,"low":1866,"close":1602,"change":1191,"percent_change":464,"volume":1038,"transactions":9,"vwap":1602},"2025-09-12",6.625,6.39,{"date":1868,"open":1588,"high":1523,"low":1808,"close":1631,"change":463,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1631},"2025-09-11",2.22,633300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":778,"percent_change":326,"volume":1877,"transactions":9,"vwap":1876},"2025-09-10",6.32,6.445,6.26,6.31,604700,{"date":1879,"open":1593,"high":1614,"low":1880,"close":1517,"change":268,"percent_change":1671,"volume":1881,"transactions":9,"vwap":1517},"2025-09-09",6.345,475000,{"date":1883,"open":1884,"high":1606,"low":1880,"close":1611,"change":625,"percent_change":1533,"volume":1885,"transactions":9,"vwap":1611},"2025-09-08",6.61,488200,{"date":1887,"open":1888,"high":1593,"low":1631,"close":1888,"change":788,"percent_change":1253,"volume":1889,"transactions":9,"vwap":1888},"2025-09-05",6.59,450600,{"date":1891,"open":1504,"high":1892,"low":1893,"close":1537,"change":1692,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1537},"2025-09-04",7.03,6.425,-4.68,604100,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":20,"percent_change":645,"volume":1901,"transactions":9,"vwap":1900},"2025-09-03",7.14,6.835,6.84,552600,{"date":1903,"open":1900,"high":1619,"low":1860,"close":1493,"change":277,"percent_change":1783,"volume":1904,"transactions":9,"vwap":1493},"2025-09-02",546100,{"date":1906,"open":1907,"high":1908,"low":1501,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-08-29",6.93,7.16,7.15,0.22,3.17,426500,{"date":1914,"open":1509,"high":1915,"low":1916,"close":1907,"change":218,"percent_change":829,"volume":1917,"transactions":9,"vwap":1907},"2025-08-28",7.05,6.852,340200,{"date":1919,"open":1907,"high":1920,"low":1503,"close":1921,"change":778,"percent_change":934,"volume":1922,"transactions":9,"vwap":1921},"2025-08-27",7.04,6.91,448600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":788,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-26",6.88,7.025,6.78,6.97,1.01,846000,{"date":1932,"open":1539,"high":1892,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-25",6.595,6.9,0.34,5.18,926000,{"date":1939,"open":1630,"high":1940,"low":1068,"close":1523,"change":948,"percent_change":1289,"volume":1941,"transactions":9,"vwap":1523},"2025-08-22",6.725,401900,{"date":1943,"open":1944,"high":1945,"low":1525,"close":1944,"change":188,"percent_change":188,"volume":1946,"transactions":9,"vwap":1944},"2025-08-21",6.41,6.585,251400,{"date":1948,"open":1526,"high":1949,"low":1782,"close":1944,"change":116,"percent_change":1361,"volume":1950,"transactions":9,"vwap":1944},"2025-08-20",6.505,647200,{"date":1952,"open":1953,"high":1545,"low":1303,"close":1839,"change":810,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1839},"2025-08-19",6.36,1.42,568600,{"date":1957,"open":1526,"high":1958,"low":1959,"close":1960,"change":778,"percent_change":326,"volume":1961,"transactions":9,"vwap":1960},"2025-08-18",6.665,6.28,6.35,954200,{"date":1963,"open":1866,"high":1526,"low":1964,"close":1944,"change":615,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1944},"2025-08-15",6.225,2.07,787500,{"date":1968,"open":1969,"high":1970,"low":1580,"close":1959,"change":434,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1959},"2025-08-14",6.25,6.42,-0.79,344500,{"date":1974,"open":1303,"high":1526,"low":1776,"close":1975,"change":53,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-13",6.33,0.64,681200,{"date":1979,"open":229,"high":1980,"low":229,"close":1981,"change":405,"percent_change":918,"volume":1982,"transactions":9,"vwap":1981},"2025-08-12",6.355,6.29,621700,{"date":1984,"open":1546,"high":1734,"low":1735,"close":1560,"change":196,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1560},"2025-08-11",-2.69,1120700,{"date":1988,"open":1718,"high":1781,"low":1683,"close":1989,"change":1044,"percent_change":1090,"volume":1990,"transactions":9,"vwap":1989},"2025-08-08",5.94,1558800,{"date":1992,"open":1683,"high":1393,"low":1993,"close":1717,"change":434,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1717},"2025-08-07",5.43,-0.9,1042800,{"date":1997,"open":1567,"high":1735,"low":1717,"close":1697,"change":307,"percent_change":1575,"volume":922,"transactions":9,"vwap":1697},"2025-08-06",{"date":1999,"open":1729,"high":1574,"low":446,"close":1567,"change":1191,"percent_change":1861,"volume":2000,"transactions":9,"vwap":1567},"2025-08-05",432400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1670,"change":157,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1670},"2025-08-04",5.29,5.485,5.22,3.4,418600,{"date":2009,"open":2010,"high":1728,"low":2011,"close":2003,"change":288,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2003},"2025-08-01",5.34,5.15,-2.22,799100,{"date":2015,"open":1728,"high":1735,"low":2016,"close":1700,"change":166,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1700},"2025-07-31",5.26,0.56,567200,{"date":2020,"open":1722,"high":1456,"low":2003,"close":1722,"change":53,"percent_change":490,"volume":2021,"transactions":9,"vwap":1722},"2025-07-30",394500,{"date":2023,"open":2016,"high":1045,"low":1646,"close":2010,"change":817,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2010},"2025-07-29",1.14,786600,{"date":2027,"open":1651,"high":1645,"low":1677,"close":1636,"change":166,"percent_change":861,"volume":2028,"transactions":9,"vwap":1636},"2025-07-28",289200,{"date":2030,"open":1728,"high":1722,"low":2031,"close":1675,"change":207,"percent_change":111,"volume":2032,"transactions":9,"vwap":1675},"2025-07-25",5.24,285600,{"date":2034,"open":1670,"high":2035,"low":1684,"close":1684,"change":288,"percent_change":2036,"volume":986,"transactions":9,"vwap":1684},"2025-07-24",5.49,-2.21,{"date":2038,"open":2010,"high":1670,"low":2039,"close":1712,"change":344,"percent_change":1758,"volume":2040,"transactions":9,"vwap":1712},"2025-07-23",5.285,424600,{"date":2042,"open":1675,"high":1712,"low":1675,"close":1684,"change":1191,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1684},"2025-07-22",1.92,498000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2005,"change":1036,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2005},"2025-07-21",5.12,5.23,5.045,3.16,552200,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1663,"change":434,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1663},"2025-07-18",4.96,5.139,-0.98,607400,{"date":2059,"open":1663,"high":1657,"low":1658,"close":1642,"change":1191,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1642},"2025-07-17",2,505300,{"date":2063,"open":2064,"high":1652,"low":2065,"close":1652,"change":948,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1652},"2025-07-16",4.87,4.84,3.09,727100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":166,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-15",4.9,4.99,4.85,4.86,0.62,487800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":414,"percent_change":1182,"volume":2082,"transactions":9,"vwap":2081},"2025-07-14",4.93,5.049,4.8,4.83,850800,{"date":2084,"open":2085,"high":1677,"low":2070,"close":2078,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2025-07-11",5.13,-0.27,-5.19,766100,{"date":2090,"open":1638,"high":2091,"low":2092,"close":1677,"change":188,"percent_change":188,"volume":2093,"transactions":9,"vwap":1677},"2025-07-10",5.284,5.125,587800,{"date":2095,"open":2096,"high":1670,"low":1663,"close":1677,"change":1527,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1677},"2025-07-09",5.45,-5.11,1279400,{"date":2100,"open":1669,"high":2101,"low":1678,"close":1729,"change":615,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1729},"2025-07-08",5.525,2.43,1289400,{"date":2105,"open":1045,"high":2106,"low":1684,"close":1669,"change":758,"percent_change":985,"volume":2107,"transactions":9,"vwap":1669},"2025-07-07",5.679,850600,{"date":2109,"open":2110,"high":1637,"low":2111,"close":1637,"change":817,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1637},"2025-07-03",5.37,5.255,1.13,503400,{"date":2115,"open":1636,"high":2110,"low":1677,"close":1678,"change":166,"percent_change":861,"volume":2116,"transactions":9,"vwap":1678},"2025-07-02",726900,{"date":2118,"open":1650,"high":2119,"low":1665,"close":1645,"change":1036,"percent_change":1197,"volume":2120,"transactions":9,"vwap":1645},"2025-07-01",5.435,931600,{"date":2122,"open":2081,"high":1646,"low":2123,"close":2124,"change":445,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-30",4.81,5.14,10.78,1380000,{"date":2128,"open":1637,"high":1993,"low":26,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-06-27",4.64,-0.8,-14.71,2651400,{"date":2134,"open":2135,"high":1717,"low":2016,"close":1712,"change":615,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1712},"2025-06-26",5.27,2.45,761000,{"date":2139,"open":1728,"high":2096,"low":1651,"close":1705,"change":277,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1705},"2025-06-25",-2.57,1220800,{"date":2143,"open":1712,"high":1676,"low":1700,"close":2096,"change":188,"percent_change":188,"volume":2144,"transactions":9,"vwap":2096},"2025-06-24",788100,{"date":2146,"open":1993,"high":2147,"low":1669,"close":2096,"change":758,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2096},"2025-06-23",5.605,-0.73,1118700,{"date":2151,"open":2152,"high":1762,"low":1670,"close":2035,"change":1802,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2035},"2025-06-20",6.09,-3.35,1438800,{"date":2156,"open":1682,"high":2157,"low":2158,"close":1797,"change":615,"percent_change":1289,"volume":2159,"transactions":9,"vwap":1797},"2025-06-18",5.743,5.425,1138500,{"date":2161,"open":2162,"high":2163,"low":1691,"close":1697,"change":435,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1697},"2025-06-17",6.05,6.115,-8.57,1124300,{"date":2167,"open":1840,"high":1580,"low":2168,"close":2169,"change":454,"percent_change":594,"volume":2170,"transactions":9,"vwap":2169},"2025-06-16",5.972,6.07,1340300,{"date":2172,"open":1749,"high":1787,"low":1697,"close":1825,"change":1910,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1825},"2025-06-13",3.77,2137500,{"date":2176,"open":1741,"high":1544,"low":1771,"close":2177,"change":604,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-12",5.84,-4.73,2004700,{"date":2181,"open":1538,"high":1538,"low":1711,"close":2182,"change":434,"percent_change":87,"volume":2183,"transactions":9,"vwap":2182},"2025-06-11",6.13,1425900,{"date":2185,"open":1959,"high":1630,"low":1587,"close":1587,"change":188,"percent_change":188,"volume":2186,"transactions":9,"vwap":1587},"2025-06-10",1385700,{"date":2188,"open":1544,"high":2189,"low":1710,"close":1587,"change":615,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1587},"2025-06-09",6.388,2.15,1681900,{"date":2193,"open":1699,"high":1303,"low":1574,"close":2162,"change":634,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2162},"2025-06-06",5.77,3963800,{"date":2197,"open":2198,"high":2198,"low":2199,"close":1763,"change":1527,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1763},"2025-06-05",6.34,5.65,-4.67,1996900,{"date":2203,"open":2204,"high":1487,"low":2205,"close":1546,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1546},"2025-06-04",7.53,5.1,-1.64,-21.47,8911500,{"date":2210,"open":1293,"high":2211,"low":2212,"close":1083,"change":166,"percent_change":1245,"volume":2213,"transactions":9,"vwap":1083},"2025-06-03",7.72,7.46,517600,{"date":2215,"open":2216,"high":2217,"low":1286,"close":2218,"change":288,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-02",7.78,7.975,7.61,-1.55,433700,{"date":2222,"open":2223,"high":1314,"low":2224,"close":1336,"change":218,"percent_change":1416,"volume":2225,"transactions":9,"vwap":1336},"2025-05-30",7.68,7.59,988300,{"date":2227,"open":1264,"high":255,"low":2223,"close":1097,"change":481,"percent_change":1004,"volume":2228,"transactions":9,"vwap":1097},"2025-05-29",659600,{"date":2230,"open":1337,"high":1337,"low":1327,"close":1264,"change":689,"percent_change":952,"volume":2231,"transactions":9,"vwap":1264},"2025-05-28",544400,{"date":2233,"open":866,"high":1102,"low":216,"close":1052,"change":434,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1052},"2025-05-27",-0.61,463900,{"date":2237,"open":1096,"high":509,"low":1079,"close":205,"change":307,"percent_change":894,"volume":2238,"transactions":9,"vwap":205},"2025-05-23",554100,{"date":2240,"open":1251,"high":2241,"low":2242,"close":245,"change":1432,"percent_change":2243,"volume":2244,"transactions":9,"vwap":245},"2025-05-22",8.444,8.135,-2.73,287300,{"date":2246,"open":1351,"high":491,"low":1243,"close":858,"change":1124,"percent_change":2247,"volume":2248,"transactions":9,"vwap":858},"2025-05-21",-3.88,296800,{"date":2250,"open":878,"high":507,"low":1374,"close":853,"change":481,"percent_change":2251,"volume":2252,"transactions":9,"vwap":853},"2025-05-20",-1.68,238700,{"date":2254,"open":873,"high":885,"low":2255,"close":1028,"change":188,"percent_change":188,"volume":2256,"transactions":9,"vwap":1028},"2025-05-19",8.805,256000,{"date":2258,"open":507,"high":947,"low":914,"close":1028,"change":434,"percent_change":140,"volume":2259,"transactions":9,"vwap":1028},"2025-05-16",312800,{"date":2261,"open":1028,"high":947,"low":2262,"close":2263,"change":72,"percent_change":2017,"volume":1904,"transactions":9,"vwap":2263},"2025-05-15",8.845,8.96,{"date":2265,"open":491,"high":947,"low":491,"close":1028,"change":625,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1028},"2025-05-14",0.91,560000,{"date":2269,"open":507,"high":276,"low":491,"close":873,"change":615,"percent_change":2270,"volume":2271,"transactions":9,"vwap":873},"2025-05-13",1.49,640800,{"date":2273,"open":1028,"high":846,"low":1382,"close":872,"change":1653,"percent_change":2274,"volume":2275,"transactions":9,"vwap":872},"2025-05-12",-1.47,422500,{"date":2277,"open":314,"high":314,"low":840,"close":873,"change":228,"percent_change":2110,"volume":2278,"transactions":9,"vwap":873},"2025-05-09",765600,{"date":2280,"open":186,"high":1250,"low":1052,"close":1315,"change":615,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1315},"2025-05-08",1.58,421100,{"date":2284,"open":1050,"high":1352,"low":1346,"close":186,"change":72,"percent_change":145,"volume":2285,"transactions":9,"vwap":186},"2025-05-07",277500,{"date":2287,"open":244,"high":1352,"low":1257,"close":2288,"change":778,"percent_change":2148,"volume":2289,"transactions":9,"vwap":2288},"2025-05-06",8.2,254900,{"date":2291,"open":1050,"high":1315,"low":1050,"close":1471,"change":501,"percent_change":288,"volume":2292,"transactions":9,"vwap":1471},"2025-05-05",226400,{"date":2294,"open":866,"high":1426,"low":1269,"close":226,"change":218,"percent_change":219,"volume":2295,"transactions":9,"vwap":226},"2025-05-02",350500,{"date":2297,"open":2288,"high":2298,"low":247,"close":186,"change":501,"percent_change":288,"volume":2299,"transactions":9,"vwap":186},"2025-05-01",8.285,306400,{"date":2301,"open":2288,"high":2302,"low":245,"close":1471,"change":817,"percent_change":789,"volume":2303,"transactions":9,"vwap":1471},"2025-04-30",8.435,467700,{"date":2305,"open":1258,"high":1258,"low":1090,"close":2288,"change":758,"percent_change":1110,"volume":2306,"transactions":9,"vwap":2288},"2025-04-29",315000,{"date":2308,"open":206,"high":1102,"low":1078,"close":194,"change":116,"percent_change":1575,"volume":2309,"transactions":9,"vwap":194},"2025-04-28",263800,{"date":2311,"open":217,"high":1243,"low":1096,"close":226,"change":116,"percent_change":1575,"volume":2312,"transactions":9,"vwap":226},"2025-04-25",221300,{"date":2314,"open":226,"high":1476,"low":2288,"close":866,"change":188,"percent_change":188,"volume":2315,"transactions":9,"vwap":866},"2025-04-24",410500,{"date":2317,"open":194,"high":1064,"low":2318,"close":866,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":866},"2025-04-23",8.195,0.165,2.03,403100,{"date":2323,"open":244,"high":499,"low":1084,"close":2242,"change":2324,"percent_change":811,"volume":2325,"transactions":9,"vwap":2242},"2025-04-22",0.075,487500,{"date":180,"open":245,"high":186,"low":185,"close":19,"change":1653,"percent_change":2327,"volume":2328,"transactions":9,"vwap":19},-1.59,347900]