[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBGI":3,"homepage-market-summary":31,"stock-historical-BBGI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBGI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Beasley Broadcasting Group Inc","Nasdaq",null,"RADIO BROADCASTING STATIONS","Beasley Broadcast Group Inc is a multi-platform media company whose primary business is operating radio stations throughout the United States. The company offers local and national advertisers integrated marketing solutions across audio, digital and event platforms. It owns and operates stations in the following markets: Atlanta, GA; Augusta, GA; Boston, MA; Charlotte, NC; Detroit, MI; Fayetteville, NC; Fort Myers-Naples, FL; Las Vegas, NV; Middlesex, NJ; Monmouth, NJ; Morristown, NJ; Philadelphia, PA; Tampa-Saint Petersburg, FL; and Wilmington, DE. The company operates in two segments: Audio, which generates the maximum revenue, and Digital.","704","Naples, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.08,11.2,11.65,10.92,11.23,-0.15,-1.34,16205.465998,395,11.3209,29.3,3.14,551572.5322909084,30.4,6699,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},390461,142518393.605018,73.4,"2025-04-22",[182,183,192,202,213,224,234,245,255,266,276,287,298,307,316,325,336,346,356,366,376,385,395,406,415,425,434,445,455,465,475,485,495,506,517,527,538,547,558,568,578,589,599,608,619,629,639,649,660,668,677,687,697,708,716,724,733,739,747,754,761,769,778,784,792,801,809,817,825,832,841,848,856,862,871,879,886,895,903,908,916,922,927,933,939,946,954,962,969,975,982,989,995,1002,1009,1017,1025,1033,1041,1048,1055,1064,1071,1079,1084,1090,1097,1104,1112,1119,1124,1132,1139,1146,1151,1158,1167,1175,1181,1188,1197,1205,1213,1221,1230,1235,1244,1251,1257,1262,1268,1275,1283,1291,1298,1305,1311,1317,1324,1331,1337,1343,1350,1354,1359,1365,1370,1377,1383,1387,1394,1399,1406,1415,1422,1428,1435,1440,1444,1449,1453,1458,1461,1465,1471,1476,1479,1486,1491,1498,1506,1512,1520,1528,1536,1543,1550,1556,1562,1569,1573,1580,1586,1590,1598,1603,1609,1614,1618,1623,1628,1634,1638,1643,1647,1654,1657,1663,1667,1672,1678,1686,1695,1704,1711,1714,1721,1724,1729,1733,1739,1742,1746,1748,1753,1755,1758,1762,1766,1769,1772,1777,1779,1783,1786,1793,1800,1803,1807,1812,1815,1819,1823,1828,1831,1837,1842,1849,1855,1860,1865,1868,1874,1879,1883,1888,1894,1901,1906,1910,1913,1919,1924,1927,1934,1941,1944,1950,1958,1962,1967,1970,1973,1976,1980,1982,1985,1989,1993,1998,2001,2004,2008,2013,2017,2020,2023,2027,2031,2036,2039,2043,2048,2052,2056,2060,2063,2069,2073,2075,2077,2080,2084,2087,2089,2091,2096,2098,2102,2105,2107,2111,2115,2117,2119,2124,2126,2129,2133,2137,2140,2145,2149,2152,2155,2159,2162,2165,2167,2170,2175,2179,2182,2186,2189,2191,2195,2199,2202,2206,2208,2211,2215,2219,2221,2224,2226,2230,2233,2236,2240,2243,2246,2249,2252,2255,2257,2259,2262,2265,2268,2273,2275,2278,2280,2284,2288,2290,2293,2297,2301,2306,2309,2312,2318],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.34,10.85,-1.62,-12.61,42020.42213,698,11.4112,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":22,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",14.3,14.6476,11.91,12.85,-9.44,71666.6848,1073,12.9265,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",13.8,14.4033,13,14.19,-0.4,-2.74,55554.7238,734,13.774,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.5,15.62,13.7,14.59,-0.7,-4.58,60785.6048,869,14.4848,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",16.4,14.79,15.29,-0.745,-4.65,55036.868525,962,15.3381,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",16.6,16.88,15.51,16.035,-0.565,-3.4,24232.401388,539,16.0816,{"date":246,"open":247,"high":248,"low":249,"close":236,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.7,17.1,16.14,-0.31,-1.83,13443.2258,463,16.569,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",16.945,17.37,16.9,16.91,0.14,0.83,17102.0718,754,17.0217,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",17.41,17.885,16.77,-0.45,-2.61,8695.589243,625,17.276,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",16.89,17.84,16.81,17.22,0.13,0.76,17786.670813,1016,17.2044,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",16.62,17.21,16.59,17.09,0.19,1.12,7187.033803,373,16.7962,{"date":299,"open":270,"high":300,"low":301,"close":259,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",16.99,16.33,-0.08,-0.47,12255.178745,714,16.7529,{"date":308,"open":309,"high":309,"low":270,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",18.5,16.98,-1.31,-7.16,28191.660198,1227,17.6929,{"date":317,"open":318,"high":309,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",15.65,18.29,2.34,14.67,34359.808539,1411,17.1196,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",15.9,16.4372,15.11,15.95,0.05,0.31,86398.019907,1298,15.5544,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",16.51,16.755,15.7,-0.765,-4.59,79138.500085,1063,16.2335,{"date":347,"open":348,"high":349,"low":96,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",17.34,17.52,16.665,-0.395,-2.32,38143.3838,1137,17.0424,{"date":357,"open":281,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",17.545,17.03,17.06,-0.33,-1.9,11169.802656,320,17.2252,{"date":367,"open":368,"high":369,"low":360,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",18.09,18.21,17.39,-0.65,-3.6,38552.361021,587,17.9016,{"date":377,"open":378,"high":378,"low":269,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",19.62,18.04,-1.36,-7.01,46966.938397,1508,18.5819,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",18.78,19.93,19.4,0.57,3.03,152161.638745,1450,19.2676,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",18.71,20.02,18.292,18.83,-0.54,-2.79,183814.4918,2205,19.2513,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":302,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",20.08,18.2601,19.37,-0.41,181837.796385,2260,18.9533,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",18.95,20.88,19.45,-0.2769,-1.4,47578.262506,783,19.8807,{"date":426,"open":427,"high":428,"low":309,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",19.3036,19.7269,1.2169,6.57,15157.949011,594,18.8843,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",20.3,20.4,18.18,18.51,-2.01,-9.8,24485.510301,712,19.274,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",19.82,21.26,20.52,0.8,4.06,45976.417333,2293,20.3709,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",21.02,19.29,19.72,-0.51,-2.52,87931.003537,3115,20.3397,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":113,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",20.79,21.09,20,20.23,-0.05,71227.140236,3188,20.5941,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":108,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",20.18,20.8,19.9,20.24,0.3,23712.630375,1353,20.4532,{"date":486,"open":487,"high":488,"low":489,"close":477,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",21.73,21.85,20.12,-1.77,-8.06,22220.969503,1501,21.2896,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",23.017084,23.05,21.62,21.95,-0.39,-1.75,62155.833171,2970,22.3156,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",22.62,23.54,21.83,22.34,-0.25,-1.11,21075.432362,793,22.6085,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",24.51,22.3,22.59,-2.11,-8.54,8721.728125,937,23.1143,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",22.49,27.6999,19.49,24.7,2.97,13.67,80968.731336,2734,23.5272,{"date":539,"open":540,"high":540,"low":541,"close":487,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",22.85,20.935,-0.56,-2.51,32265.470646,887,21.5787,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",22.65,23.85,21.4101,22.29,0.42,1.92,40234.96746,1761,22.4014,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",21.37,23.105,21.87,-0.24,-1.09,28393.489556,859,21.7463,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",23.25,21.085,22.11,-1.515,-6.41,65984.694091,2626,22.2033,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",25.47,26.5,23.42,23.625,-1.095,-4.43,23460.626489,874,24.2621,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",26,22.9901,24.72,-1.32,-5.07,316314.896112,4369,24.1448,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",22.015,26.04,4.43,20.5,292114.005045,4953,24.5584,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",21.125,22.05,21.01,21.61,0.72,3.45,20292.880653,1047,21.4853,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":450,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",20.4608,21.3686,20.35,20.89,3.98,9582.379509,940,20.9757,{"date":630,"open":631,"high":436,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",19.88,19.2001,20.09,0.56,2.87,11151.475338,847,19.776,{"date":640,"open":478,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",21.06,18.57,19.53,-1.245,-5.99,28117.555589,1209,19.8536,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",20.37,21,19.81,20.775,-0.225,-1.07,31610.432155,1926,20.2694,{"date":661,"open":662,"high":652,"low":663,"close":652,"change":664,"percent_change":320,"volume":665,"transactions":666,"vwap":667},"2026-07-27",20.55,19.8,0.48,11879.860564,1437,20.668,{"date":669,"open":670,"high":671,"low":458,"close":449,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",22.44,22.69,-1.13,-5.22,18354.777073,1593,21.1898,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",22.18,20.54,21.65,-0.28,-1.28,17628.148355,1620,21.1077,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",20.83,23.03,21.93,0.62,2.91,17856.067087,1821,21.6484,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",21.34,22,20.555,21.31,0.28,1.33,22438.151266,1506,21.103,{"date":709,"open":710,"high":510,"low":604,"close":711,"change":672,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",21.48,21.03,-5.1,18907.777056,1500,20.9133,{"date":717,"open":718,"high":719,"low":710,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",22.22,22.23,22.16,0.39,1.79,24100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-16",21.91,22.94,20.91,21.77,0.29,1.35,82000,{"date":734,"open":735,"high":735,"low":418,"close":710,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":710},"2026-07-15",23.1,-1.22,-5.37,13100,{"date":740,"open":741,"high":742,"low":700,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-14",22.09,23.64,22.7,0.7,3.18,48000,{"date":748,"open":749,"high":749,"low":750,"close":700,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":700},"2026-07-13",23.5,20.73,-1.35,-5.78,79400,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",24.14,23.35,-0.2,-0.85,2800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":553,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",23.2,23.98,22.8,23.55,1.82,11600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",24.58,24.9,22.93,23.13,-1.39,-5.67,18500,{"date":779,"open":735,"high":780,"low":735,"close":781,"change":294,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",25.28,24.52,4.79,9800,{"date":785,"open":786,"high":787,"low":671,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",24.64,25.52,23.4,-1.95,-7.69,15900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",25.89,26.8,24.43,25.35,-0.23,-0.9,34500,{"date":802,"open":794,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",28.12,25.31,25.58,-0.67,-2.55,30900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",26.92,25.33,26.25,-0.26,-0.98,44500,{"date":818,"open":819,"high":26,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",29.1,25.64,26.51,0.01,0.04,30600,{"date":826,"open":827,"high":828,"low":827,"close":581,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":581},"2026-06-26",24.45,26.75,2.63,11.02,22600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",23.45,24.08,22.52,23.87,-0.07,-0.29,26900,{"date":842,"open":843,"high":593,"low":844,"close":845,"change":390,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",23.68,22.78,23.94,2.44,69700,{"date":849,"open":850,"high":851,"low":612,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",23.24,24.94,23.37,-1.57,-6.3,105500,{"date":857,"open":742,"high":858,"low":742,"close":851,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-06-22",24.99,1.17,4.92,54800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",23.41,23.79,23,23.77,0.51,2.19,20500,{"date":872,"open":418,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",24.33,20.61,23.26,3.1,15.38,33600,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",17.75,20.16,2.61,14.87,25700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",17.8,18.15,16.55,17.55,-0.22,-1.24,58800,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",24.3,17.01,17.77,-5.77,-24.51,65900,{"date":904,"open":521,"high":742,"low":905,"close":509,"change":664,"percent_change":906,"volume":907,"transactions":9,"vwap":509},"2026-06-11",20.58,2.08,17900,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",21.59,24.5,23.059999,2.13,10.18,19600,{"date":917,"open":670,"high":918,"low":467,"close":919,"change":21,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",22.98,20.93,-0.71,22900,{"date":923,"open":662,"high":613,"low":924,"close":925,"change":113,"percent_change":471,"volume":926,"transactions":9,"vwap":925},"2026-06-08",20.36,21.08,23600,{"date":928,"open":929,"high":500,"low":930,"close":468,"change":118,"percent_change":931,"volume":932,"transactions":9,"vwap":468},"2026-06-05",20.07,19.7,5.66,37200,{"date":934,"open":935,"high":729,"low":936,"close":937,"change":892,"percent_change":564,"volume":938,"transactions":9,"vwap":937},"2026-06-04",19.78,18.79,19.96,30500,{"date":940,"open":531,"high":941,"low":942,"close":477,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":477},"2026-06-03",21.4,18.26,0.59,3.01,56400,{"date":947,"open":948,"high":652,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",16.21,15.86,19.59,3.96,25.34,96100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":39,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-01",15.25,16.47,15.2,15.63,4.9,27500,{"date":963,"open":340,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",15.85,14.9,-0.96,-6.05,7100,{"date":970,"open":971,"high":972,"low":973,"close":949,"change":108,"percent_change":148,"volume":974,"transactions":9,"vwap":949},"2026-05-28",16.2,16.43,15.78,7800,{"date":976,"open":318,"high":226,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",15.59,15.8,0.63,4.15,12000,{"date":983,"open":959,"high":984,"low":985,"close":986,"change":822,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",15.82,15.05,15.17,0.07,9000,{"date":990,"open":991,"high":226,"low":992,"close":992,"change":54,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-22",15.72,15.16,3.34,19700,{"date":996,"open":997,"high":998,"low":999,"close":321,"change":138,"percent_change":1000,"volume":1001,"transactions":9,"vwap":321},"2026-05-21",14.03,15.44,13.65,4.71,46900,{"date":1003,"open":1004,"high":964,"low":999,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",14.05,14.01,0.21,1.52,34800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":204,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":204},"2026-05-19",13.53,14.84,13.5,-0.27,-1.92,38300,{"date":1018,"open":1019,"high":1020,"low":1013,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",13.81,14.88,14.07,0.26,1.88,24700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-15",14.7,15.73,13.36,-1.46,-9.56,46400,{"date":1034,"open":1035,"high":349,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",17.49,14.69,15.27,-1.53,-9.11,44900,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":90,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-13",15.76,17.38,16.8,6.46,21100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":973,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":973},"2026-05-12",17.69,15.26,-2.21,-12.28,35200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",17.18,18.84,17.030001,17.99,0.86,5.02,24500,{"date":1065,"open":1066,"high":1067,"low":247,"close":1068,"change":361,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-08",17.25,18.24,17.13,-1.89,23400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1006,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",17.26,17.61,16.78,17.46,1.22,14900,{"date":1080,"open":942,"high":1081,"low":338,"close":1066,"change":1082,"percent_change":645,"volume":1083,"transactions":9,"vwap":1066},"2026-05-06",18.8,-1.1,44100,{"date":1085,"open":1086,"high":882,"low":1087,"close":1087,"change":1088,"percent_change":1015,"volume":1089,"transactions":9,"vwap":1087},"2026-05-05",18.88,18.35,-0.36,28300,{"date":1091,"open":1092,"high":1093,"low":369,"close":397,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":397},"2026-05-04",20.21,21.47,-1.8,-8.78,62500,{"date":1098,"open":1099,"high":613,"low":479,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",21.52,20.51,-1.74,-7.82,34200,{"date":1105,"open":1106,"high":670,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",19.26,19.09,22.25,2.99,15.52,72300,{"date":1113,"open":572,"high":1114,"low":1115,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-04-29",22.5,18.99,-3.06,-13.71,50000,{"date":1120,"open":918,"high":1121,"low":729,"close":1122,"change":21,"percent_change":806,"volume":1123,"transactions":9,"vwap":1122},"2026-04-28",23.95,22.32,59300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":744,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-27",21.81,23.58,20.7,22.47,3.22,139200,{"date":1133,"open":572,"high":1134,"low":1135,"close":729,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":729},"2026-04-24",23.040001,20.82,-0.63,-2.81,84200,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1011,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",19.61,24.85,22.4,2.67,243900,{"date":1147,"open":247,"high":604,"low":247,"close":1148,"change":1149,"percent_change":1012,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",19.73,2.55,138300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1057,"change":251,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1057},"2026-04-21",18.76,18.77,17.17,-9.63,68200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-20",18.89,20.49,16.22,19.01,-2.5,-11.62,235800,{"date":1168,"open":1169,"high":772,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",13.89,13.69,21.51,7.51,53.64,1823600,{"date":1176,"open":194,"high":978,"low":1177,"close":1178,"change":703,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",13.55,14,2.04,400400,{"date":1182,"open":534,"high":215,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-15",13.13,13.72,-1.03,-6.98,289500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",10.34,14.95,10.26,14.75,4.35,41.83,1109000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":380,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-13",12.39,14.61,9.4,10.4,-11.56,1575600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":160,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",9.49,12.8,8.31,11.76,6.72,4009200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":830,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":830},"2026-04-09",5.39,13.16,5.08,5.35,94.36,14841800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-08",5.25,6.55,4.66,5.67,2.53,80.57,52492000,{"date":1231,"open":1232,"high":1130,"low":27,"close":27,"change":1233,"percent_change":1234,"volume":974,"transactions":9,"vwap":27},"2026-04-07",3.2,-0.03,-0.95,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-06",3.36,3.42,3.16,3.17,-0.04,-1.25,10400,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-02",3.35,3.21,-0.18,-5.31,7500,{"date":1252,"open":1253,"high":615,"low":1253,"close":1254,"change":331,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",3.31,3.39,1.5,20600,{"date":1258,"open":1259,"high":1254,"low":1232,"close":993,"change":1260,"percent_change":1261,"volume":768,"transactions":9,"vwap":993},"2026-03-31",3.3,0.08,2.45,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":823,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",3.58,3.26,1.24,8600,{"date":1269,"open":1270,"high":1271,"low":1130,"close":1130,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1130},"2026-03-27",3.5,3.61,-0.42,-11.54,19200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":187,"volume":1282,"transactions":9,"vwap":1280},"2026-03-26",3.52,3.78,3.27,3.64,-0.06,48600,{"date":1284,"open":1285,"high":1286,"low":615,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",3.46,3.95,3.7,0.24,6.94,99800,{"date":1292,"open":1293,"high":1280,"low":1294,"close":1285,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1285},"2026-03-24",3.41,3.33,0.02,0.58,22800,{"date":1299,"open":1300,"high":1301,"low":1253,"close":1302,"change":682,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-23",3.79,3.86,3.44,-7.53,39700,{"date":1306,"open":1307,"high":1307,"low":1277,"close":1308,"change":1295,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-20",3.94,3.72,0.54,24400,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1287,"change":261,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1287},"2026-03-19",3.65,4.02,3.93,11800,{"date":1318,"open":1280,"high":1319,"low":1265,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",3.67,3.56,-0.12,-3.26,10700,{"date":1325,"open":1326,"high":1327,"low":1280,"close":1328,"change":838,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",3.77,3.91,3.68,-1.87,19300,{"date":1332,"open":1333,"high":1333,"low":1308,"close":1334,"change":1241,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-16",3.8,3.75,-1.06,11300,{"date":1338,"open":1339,"high":1315,"low":1334,"close":1300,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1300},"2026-03-13",3.85,-0.02,-0.52,6100,{"date":1344,"open":1345,"high":1345,"low":1334,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",3.99,3.81,-0.1,-2.56,8800,{"date":1351,"open":1327,"high":1352,"low":1327,"close":1327,"change":302,"percent_change":440,"volume":1353,"transactions":9,"vwap":1327},"2026-03-11",4.05,2300,{"date":1355,"open":1356,"high":1345,"low":1357,"close":1345,"change":822,"percent_change":123,"volume":1358,"transactions":9,"vwap":1345},"2026-03-10",3.9,3.88,3400,{"date":1360,"open":1361,"high":1361,"low":1362,"close":625,"change":1248,"percent_change":1363,"volume":1364,"transactions":9,"vwap":625},"2026-03-09",4,3.92,-4.33,8000,{"date":1366,"open":980,"high":1367,"low":1339,"close":1368,"change":1022,"percent_change":1369,"volume":1250,"transactions":9,"vwap":1368},"2026-03-06",4.22,4.16,6.67,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1356,"change":1321,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1356},"2026-03-05",4.13,4.36,3.89,-2.99,10800,{"date":1378,"open":1301,"high":1379,"low":1380,"close":1314,"change":1381,"percent_change":1149,"volume":1382,"transactions":9,"vwap":1314},"2026-03-04",4.08,3.83,0.1,9900,{"date":1384,"open":1362,"high":1345,"low":1334,"close":1362,"change":108,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1362},"2026-03-03",1.55,17100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1301,"change":892,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1301},"2026-03-02",4.09,4.1,3.82,-5.39,26000,{"date":1395,"open":1396,"high":1194,"low":1379,"close":1379,"change":1321,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1379},"2026-02-27",4.3,-2.86,12300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":814,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",4.4,4.45,4.2,-5.83,16500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-25",4.26,4.49,4.21,4.46,0.15,3.48,7900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1421,"volume":1414,"transactions":9,"vwap":1420},"2026-02-24",4.37,4.47,4.25,4.31,0,{"date":1423,"open":1424,"high":1194,"low":1425,"close":1420,"change":1295,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1420},"2026-02-23",4.33,4.19,0.47,5600,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":822,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-20",4.07,4.32,4.29,0.23,6300,{"date":1436,"open":1401,"high":1411,"low":1437,"close":1438,"change":1340,"percent_change":303,"volume":1439,"transactions":9,"vwap":1438},"2026-02-19",4.18,4.28,17400,{"date":1441,"open":1419,"high":1442,"low":1419,"close":1396,"change":1295,"percent_change":1426,"volume":1443,"transactions":9,"vwap":1396},"2026-02-18",4.57,30100,{"date":1445,"open":1403,"high":1396,"low":1446,"close":1438,"change":1447,"percent_change":960,"volume":1448,"transactions":9,"vwap":1438},"2026-02-17",4.14,0.2,8200,{"date":1450,"open":1451,"high":1368,"low":1451,"close":1379,"change":331,"percent_change":1266,"volume":1452,"transactions":9,"vwap":1379},"2026-02-13",4.01,11100,{"date":1454,"open":1379,"high":980,"low":1380,"close":1455,"change":471,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-12",4.03,-1.23,11900,{"date":1459,"open":1403,"high":1403,"low":1379,"close":1379,"change":758,"percent_change":1460,"volume":1427,"transactions":9,"vwap":1379},"2026-02-11",-4.67,{"date":1462,"open":1194,"high":1409,"low":1438,"close":1438,"change":1463,"percent_change":543,"volume":1464,"transactions":9,"vwap":1438},"2026-02-10",-0.11,14800,{"date":1466,"open":1467,"high":1468,"low":1367,"close":1469,"change":1233,"percent_change":1470,"volume":723,"transactions":9,"vwap":1469},"2026-02-09",4.5,4.6,4.39,-0.68,{"date":1472,"open":1451,"high":1473,"low":1345,"close":1474,"change":128,"percent_change":1475,"volume":878,"transactions":9,"vwap":1474},"2026-02-06",4.59,4.42,9.95,{"date":1477,"open":1403,"high":603,"low":1314,"close":1314,"change":411,"percent_change":1478,"volume":1103,"transactions":9,"vwap":1314},"2026-02-05",-9.26,{"date":1480,"open":1481,"high":1482,"low":1410,"close":603,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":603},"2026-02-04",4.64,4.81,-0.38,-7.9,46000,{"date":1487,"open":782,"high":1488,"low":1401,"close":1482,"change":1347,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2026-02-03",4.85,-2.04,131100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1347,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-02",4.87,5.13,4.91,-2,33500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1248,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",5.05,5.16,4.94,5.01,-3.47,44300,{"date":1507,"open":1218,"high":1218,"low":1508,"close":1509,"change":563,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-29",4.8,5.19,-4.42,124800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1483,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-28",6.1,7.71,5.1,5.43,-6.54,1445600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1433,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-27",5.7,6.39,5.51,5.81,4.12,352800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":814,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-26",5.97,6.83,5.31,5.58,-4.45,360000,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":721,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",5.53,6.08,5.84,7.16,29500,{"date":1544,"open":1545,"high":931,"low":1546,"close":1547,"change":1463,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",5.5,5.41,5.45,-1.98,15100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1340,"percent_change":1088,"volume":800,"transactions":9,"vwap":1555},"2026-01-21",5.55,5.93,5.4,5.56,{"date":1557,"open":1545,"high":1558,"low":1559,"close":1533,"change":1560,"percent_change":27,"volume":1561,"transactions":9,"vwap":1533},"2026-01-20",5.98,5.42,0.17,63700,{"date":1563,"open":1564,"high":1565,"low":1554,"close":1546,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1546},"2026-01-16",6.03,6.05,-0.62,-10.28,73900,{"date":1570,"open":1555,"high":1571,"low":1547,"close":1564,"change":943,"percent_change":186,"volume":1572,"transactions":9,"vwap":1564},"2026-01-15",6.31,134400,{"date":1574,"open":1575,"high":1576,"low":1559,"close":1577,"change":1321,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-14",5.48,5.74,5.44,-2.16,43400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1555,"change":1006,"percent_change":1315,"volume":1585,"transactions":9,"vwap":1555},"2026-01-13",5.38,6.09,5.2,85200,{"date":1587,"open":1503,"high":1582,"low":1503,"close":1218,"change":332,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1218},"2026-01-12",6.15,32500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":767,"volume":1597,"transactions":9,"vwap":1595},"2026-01-09",5,5.23,4.95,5.04,0.09,16100,{"date":1599,"open":960,"high":1600,"low":960,"close":1594,"change":1321,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1594},"2026-01-08",5.11,-2.37,14400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1006,"percent_change":1431,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",4.86,5.28,5.07,20300,{"date":1610,"open":1594,"high":1217,"low":1611,"close":1605,"change":1612,"percent_change":1613,"volume":1602,"transactions":9,"vwap":1605},"2026-01-06",4.82,-0.14,-2.8,{"date":1615,"open":1584,"high":1616,"low":1592,"close":1592,"change":21,"percent_change":1617,"volume":1063,"transactions":9,"vwap":1592},"2026-01-05",5.3,-2.91,{"date":1619,"open":1607,"high":1547,"low":1500,"close":1620,"change":261,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-02",5.15,2.79,38500,{"date":1624,"open":1592,"high":1625,"low":1626,"close":1503,"change":1233,"percent_change":1627,"volume":1497,"transactions":9,"vwap":1503},"2025-12-31",5.24,4.93,-0.6,{"date":1629,"open":1630,"high":1625,"low":1631,"close":1595,"change":1632,"percent_change":846,"volume":1633,"transactions":9,"vwap":1595},"2025-12-30",4.89,4.7,0.12,90700,{"date":1635,"open":1594,"high":1514,"low":960,"close":860,"change":1463,"percent_change":1636,"volume":1637,"transactions":9,"vwap":860},"2025-12-29",-2.19,251800,{"date":1639,"open":1640,"high":1620,"low":1631,"close":1641,"change":331,"percent_change":47,"volume":1642,"transactions":9,"vwap":1641},"2025-12-26",4.98,5.03,29300,{"date":1644,"open":1594,"high":1645,"low":1468,"close":1640,"change":113,"percent_change":758,"volume":1646,"transactions":9,"vwap":1640},"2025-12-24",5.14,26100,{"date":1648,"open":1649,"high":1509,"low":1631,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-23",5.06,4.99,-0.17,-3.29,68100,{"date":1655,"open":1649,"high":1546,"low":1500,"close":1501,"change":261,"percent_change":1621,"volume":1656,"transactions":9,"vwap":1501},"2025-12-22",47100,{"date":1658,"open":1659,"high":1660,"low":1062,"close":1062,"change":814,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1062},"2025-12-19",5.26,5.6,-4.92,83000,{"date":1664,"open":1217,"high":1555,"low":1502,"close":1606,"change":282,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1606},"2025-12-18",2.52,71300,{"date":1668,"open":1538,"high":931,"low":1062,"close":1620,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1620},"2025-12-17",-0.44,-7.87,88700,{"date":1673,"open":1218,"high":1674,"low":1218,"close":1675,"change":1248,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-16",6.14,5.59,-3.12,166000,{"date":1679,"open":1680,"high":1681,"low":1517,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-15",6.68,7.52,5.77,-1.64,-22.13,239600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-12",9.11,10.22,5.89,7.41,-1.43,-16.18,928600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-11",8.9,11.78,8.05,8.84,-7.85,-47.03,3143800,{"date":1705,"open":1565,"high":1706,"low":1226,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-10",26.37,16.69,12.64,312.1,45846400,{"date":1712,"open":1713,"high":1713,"low":1352,"close":1352,"change":501,"percent_change":1095,"volume":1376,"transactions":9,"vwap":1352},"2025-12-09",4.52,{"date":1715,"open":1442,"high":1442,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-08",4.38,4.44,-0.16,-3.48,22500,{"date":1722,"open":1390,"high":1631,"low":951,"close":1468,"change":138,"percent_change":1723,"volume":732,"transactions":9,"vwap":1468},"2025-12-05",16.75,{"date":1725,"open":1315,"high":1307,"low":1315,"close":1307,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1307},"2025-12-04",-0.09,-2.23,2200,{"date":1730,"open":1357,"high":1389,"low":1346,"close":1455,"change":1340,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1455},"2025-12-03",-0.49,14300,{"date":1734,"open":1390,"high":1390,"low":1735,"close":1352,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1352},"2025-12-02",3.97,0.03,0.75,2700,{"date":1740,"open":1368,"high":1368,"low":1345,"close":1314,"change":758,"percent_change":1741,"volume":1250,"transactions":9,"vwap":1314},"2025-12-01",-4.74,{"date":1743,"open":1430,"high":1367,"low":1430,"close":1367,"change":1718,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1367},"2025-11-28",-3.65,1800,{"date":1747,"open":1403,"high":1474,"low":1361,"close":1716,"change":261,"percent_change":1259,"volume":1434,"transactions":9,"vwap":1716},"2025-11-26",{"date":1749,"open":1345,"high":1750,"low":1333,"close":1750,"change":1288,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-25",4.24,6,6200,{"date":1754,"open":1339,"high":1389,"low":1334,"close":1361,"change":1260,"percent_change":1179,"volume":1405,"transactions":9,"vwap":1361},"2025-11-24",{"date":1756,"open":1333,"high":1315,"low":1333,"close":1362,"change":261,"percent_change":1287,"volume":1757,"transactions":9,"vwap":1362},"2025-11-21",5300,{"date":1759,"open":1374,"high":1760,"low":1761,"close":1278,"change":471,"percent_change":311,"volume":1267,"transactions":9,"vwap":1278},"2025-11-20",4.04,3.71,{"date":1763,"open":1307,"high":1286,"low":1764,"close":1380,"change":1726,"percent_change":1765,"volume":1342,"transactions":9,"vwap":1380},"2025-11-19",3.76,-2.3,{"date":1767,"open":1339,"high":1315,"low":1391,"close":1362,"change":1295,"percent_change":868,"volume":1768,"transactions":9,"vwap":1362},"2025-11-18",6500,{"date":1770,"open":1451,"high":1390,"low":1356,"close":1356,"change":1347,"percent_change":1164,"volume":1771,"transactions":9,"vwap":1356},"2025-11-17",2900,{"date":1773,"open":1410,"high":1469,"low":1361,"close":1361,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1361},"2025-11-14",-0.35,-8.05,8500,{"date":1778,"open":1409,"high":1442,"low":1194,"close":1194,"change":1421,"percent_change":1421,"volume":1342,"transactions":9,"vwap":1194},"2025-11-13",{"date":1780,"open":1469,"high":1409,"low":1403,"close":1194,"change":1736,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1194},"2025-11-12",0.69,10500,{"date":1784,"open":1716,"high":1611,"low":1396,"close":1431,"change":758,"percent_change":1510,"volume":1785,"transactions":9,"vwap":1431},"2025-11-11",48100,{"date":1787,"open":1788,"high":1789,"low":1419,"close":1713,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1713},"2025-11-10",4.61,4.97,-0.91,-16.76,67600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1517,"change":1296,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1517},"2025-11-07",4.58,5.85,4.56,11.96,198600,{"date":1801,"open":960,"high":960,"low":1468,"close":1488,"change":1421,"percent_change":1421,"volume":1802,"transactions":9,"vwap":1488},"2025-11-06",6000,{"date":1804,"open":1488,"high":1488,"low":1482,"close":1488,"change":1463,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1488},"2025-11-05",-2.22,4600,{"date":1808,"open":1503,"high":1503,"low":1631,"close":1809,"change":261,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-04",4.96,2.9,21600,{"date":1813,"open":960,"high":1595,"low":782,"close":1611,"change":814,"percent_change":1814,"volume":1771,"transactions":9,"vwap":1611},"2025-11-03",-5.12,{"date":1816,"open":1817,"high":1625,"low":1503,"close":1217,"change":1260,"percent_change":1818,"volume":760,"transactions":9,"vwap":1217},"2025-10-31",5.09,1.6,{"date":1820,"open":1223,"high":1821,"low":1630,"close":1592,"change":682,"percent_change":1822,"volume":1349,"transactions":9,"vwap":1592},"2025-10-30",5.33,-5.3,{"date":1824,"open":1545,"high":1545,"low":1825,"close":1606,"change":501,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1606},"2025-10-29",5.12,-6.88,14700,{"date":1829,"open":1552,"high":1576,"low":1545,"close":1226,"change":1412,"percent_change":1830,"volume":783,"transactions":9,"vwap":1226},"2025-10-28",2.72,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":302,"percent_change":1692,"volume":1836,"transactions":9,"vwap":1835},"2025-10-27",5.63,5.83,5.52,10200,{"date":1838,"open":1839,"high":1840,"low":1552,"close":1660,"change":1731,"percent_change":1775,"volume":1841,"transactions":9,"vwap":1660},"2025-10-24",5.76,6.13,46300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1583,"change":1627,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1583},"2025-10-23",6.73,7.02,5.95,-8.97,343700,{"date":1850,"open":1533,"high":1851,"low":1533,"close":1852,"change":61,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-22",6.75,6.69,21.64,52700,{"date":1856,"open":1857,"high":1576,"low":1545,"close":1545,"change":512,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1545},"2025-10-21",5.71,-4.35,9200,{"date":1861,"open":1660,"high":1862,"low":1660,"close":1862,"change":1560,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-20",5.75,3.05,3900,{"date":1866,"open":1533,"high":1533,"low":1545,"close":1533,"change":838,"percent_change":893,"volume":1867,"transactions":9,"vwap":1533},"2025-10-17",3500,{"date":1869,"open":1682,"high":1870,"low":1833,"close":1871,"change":814,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-16",5.87,5.65,-4.4,8700,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1233,"percent_change":460,"volume":1878,"transactions":9,"vwap":1877},"2025-10-15",5.94,5.91,2100,{"date":1880,"open":1881,"high":1539,"low":1876,"close":1876,"change":21,"percent_change":1882,"volume":760,"transactions":9,"vwap":1876},"2025-10-14",6.07,-2.46,{"date":1884,"open":1885,"high":1514,"low":1886,"close":1583,"change":1463,"percent_change":490,"volume":1887,"transactions":9,"vwap":1583},"2025-10-13",6.06,5.96,7000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1295,"percent_change":143,"volume":1893,"transactions":9,"vwap":1891},"2025-10-10",6.18,6.2,5.9,3200,{"date":1895,"open":1896,"high":1897,"low":1553,"close":1890,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1890},"2025-10-09",6.01,6.25,0.18,3,15800,{"date":1902,"open":1903,"high":1903,"low":1892,"close":1751,"change":1726,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1751},"2025-10-08",6.19,-1.48,9300,{"date":1907,"open":1690,"high":1840,"low":1908,"close":1583,"change":123,"percent_change":1438,"volume":1909,"transactions":9,"vwap":1583},"2025-10-07",5.79,13600,{"date":1911,"open":1226,"high":1690,"low":1226,"close":1540,"change":282,"percent_change":1912,"volume":1364,"transactions":9,"vwap":1540},"2025-10-06",2.28,{"date":1914,"open":1833,"high":1915,"low":1916,"close":1857,"change":1917,"percent_change":1918,"volume":1864,"transactions":9,"vwap":1857},"2025-10-03",5.72,5.57,0.16,2.88,{"date":1920,"open":1921,"high":1862,"low":1921,"close":1552,"change":143,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1552},"2025-10-02",5.29,6.12,16600,{"date":1925,"open":1593,"high":1921,"low":1593,"close":1593,"change":1241,"percent_change":1926,"volume":988,"transactions":9,"vwap":1593},"2025-10-01",-0.76,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1726,"percent_change":1933,"volume":1806,"transactions":9,"vwap":1932},"2025-09-30",5.36,5.37,5.21,5.27,-1.68,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1929,"change":411,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1929},"2025-09-29",5.68,5.69,5.34,-7.11,16000,{"date":1942,"open":1892,"high":1892,"low":1871,"close":1682,"change":1340,"percent_change":1774,"volume":1943,"transactions":9,"vwap":1682},"2025-09-26",22200,{"date":1945,"open":1946,"high":1946,"low":931,"close":1908,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1908},"2025-09-25",6.78,-1.01,-14.85,68000,{"date":1951,"open":1952,"high":1953,"low":1881,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-24",7.01,7.38,6.8,0.65,10.57,254500,{"date":1959,"open":1558,"high":1588,"low":1558,"close":1588,"change":634,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1588},"2025-09-23",10.02,556700,{"date":1963,"open":1964,"high":1964,"low":1675,"close":1675,"change":682,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1675},"2025-09-22",5.82,-4.77,1200,{"date":1968,"open":1538,"high":1870,"low":1538,"close":1870,"change":293,"percent_change":1246,"volume":1969,"transactions":9,"vwap":1870},"2025-09-19",1300,{"date":1971,"open":1660,"high":1936,"low":1545,"close":1936,"change":282,"percent_change":320,"volume":1972,"transactions":9,"vwap":1936},"2025-09-18",3300,{"date":1974,"open":1545,"high":1552,"low":1545,"close":1552,"change":123,"percent_change":1975,"volume":1342,"transactions":9,"vwap":1552},"2025-09-17",4.72,{"date":1977,"open":1524,"high":1524,"low":1932,"close":1616,"change":1463,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1616},"2025-09-16",-2.03,1400,{"date":1981,"open":1582,"high":1559,"low":1582,"close":1546,"change":1260,"percent_change":1255,"volume":1342,"transactions":9,"vwap":1546},"2025-09-15",{"date":1983,"open":1620,"high":1215,"low":1825,"close":1821,"change":1006,"percent_change":1390,"volume":1984,"transactions":9,"vwap":1821},"2025-09-12",4900,{"date":1986,"open":1987,"high":1645,"low":1488,"close":1825,"change":1288,"percent_change":860,"volume":1988,"transactions":9,"vwap":1825},"2025-09-11",4.88,5900,{"date":1990,"open":1488,"high":1987,"low":1991,"close":1987,"change":331,"percent_change":1992,"volume":1806,"transactions":9,"vwap":1987},"2025-09-10",4.83,1.04,{"date":1994,"open":1788,"high":1991,"low":1995,"close":1991,"change":282,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1991},"2025-09-09",4.55,2.77,2400,{"date":1999,"open":1631,"high":1631,"low":1631,"close":1631,"change":1421,"percent_change":1421,"volume":2000,"transactions":9,"vwap":1631},"2025-09-08",188,{"date":2002,"open":1481,"high":1631,"low":1481,"close":1631,"change":1596,"percent_change":2003,"volume":1353,"transactions":9,"vwap":1631},"2025-09-05",1.95,{"date":2005,"open":1508,"high":1508,"low":1788,"close":1788,"change":822,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1788},"2025-09-04",0.22,5100,{"date":2009,"open":1468,"high":1468,"low":1468,"close":1468,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1468},"2025-09-03",-0.13,-2.75,900,{"date":2014,"open":1975,"high":2015,"low":1000,"close":2015,"change":1632,"percent_change":2016,"volume":714,"transactions":9,"vwap":2015},"2025-09-02",4.73,2.6,{"date":2018,"open":2019,"high":1481,"low":2019,"close":1788,"change":822,"percent_change":2006,"volume":175,"transactions":9,"vwap":1788},"2025-08-29",4.54,{"date":2021,"open":1468,"high":1468,"low":1468,"close":1468,"change":1421,"percent_change":1421,"volume":2022,"transactions":9,"vwap":1468},"2025-08-28",700,{"date":2024,"open":1975,"high":1975,"low":1468,"close":1468,"change":2025,"percent_change":2026,"volume":714,"transactions":9,"vwap":1468},"2025-08-27",-0.19,-3.97,{"date":2028,"open":2029,"high":782,"low":2029,"close":782,"change":2006,"percent_change":1482,"volume":2030,"transactions":9,"vwap":782},"2025-08-26",4.41,1700,{"date":2032,"open":1402,"high":2033,"low":1402,"close":1442,"change":1295,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1442},"2025-08-25",4.68,0.44,4800,{"date":2037,"open":1481,"high":1225,"low":1995,"close":1995,"change":1381,"percent_change":2038,"volume":1878,"transactions":9,"vwap":1995},"2025-08-22",2.25,{"date":2040,"open":1469,"high":1402,"low":1469,"close":1402,"change":108,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1402},"2025-08-21",1.37,1100,{"date":2044,"open":1467,"high":1467,"low":1194,"close":1469,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1469},"2025-08-20",-0.21,-4.57,4100,{"date":2049,"open":1442,"high":2050,"low":1713,"close":1468,"change":1718,"percent_change":2051,"volume":1988,"transactions":9,"vwap":1468},"2025-08-19",4.75,-3.36,{"date":2053,"open":1508,"high":1987,"low":2054,"close":2054,"change":1917,"percent_change":1413,"volume":2055,"transactions":9,"vwap":2054},"2025-08-18",4.76,4500,{"date":2057,"open":1194,"high":1975,"low":1194,"close":1468,"change":1560,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1468},"2025-08-15",3.84,6900,{"date":2061,"open":2050,"high":2050,"low":1417,"close":603,"change":814,"percent_change":2062,"volume":783,"transactions":9,"vwap":603},"2025-08-14",-5.54,{"date":2064,"open":1000,"high":2050,"low":1467,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-13",4.69,0.11,2.4,15600,{"date":2070,"open":1469,"high":2071,"low":1469,"close":1795,"change":481,"percent_change":1952,"volume":2072,"transactions":9,"vwap":1795},"2025-08-12",4.78,16400,{"date":2074,"open":1431,"high":1402,"low":1438,"close":1438,"change":1340,"percent_change":303,"volume":1382,"transactions":9,"vwap":1438},"2025-08-11",{"date":2076,"open":1390,"high":1396,"low":1390,"close":1396,"change":1898,"percent_change":1417,"volume":1457,"transactions":9,"vwap":1396},"2025-08-08",{"date":2078,"open":1367,"high":1367,"low":1526,"close":1526,"change":1321,"percent_change":2079,"volume":2042,"transactions":9,"vwap":1526},"2025-08-07",-2.83,{"date":2081,"open":2082,"high":2082,"low":1425,"close":1750,"change":1736,"percent_change":2083,"volume":714,"transactions":9,"vwap":1750},"2025-08-06",4.27,0.71,{"date":2085,"open":1389,"high":1420,"low":1379,"close":1410,"change":1421,"percent_change":1421,"volume":2086,"transactions":9,"vwap":1410},"2025-08-05",10300,{"date":2088,"open":451,"high":1367,"low":1455,"close":1410,"change":261,"percent_change":1302,"volume":2047,"transactions":9,"vwap":1410},"2025-08-04",{"date":2090,"open":1368,"high":1437,"low":1430,"close":1430,"change":1726,"percent_change":1578,"volume":1738,"transactions":9,"vwap":1430},"2025-08-01",{"date":2092,"open":1403,"high":2093,"low":1368,"close":1368,"change":471,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1368},"2025-07-31",4.23,-1.19,2600,{"date":2097,"open":2093,"high":2093,"low":1410,"close":1410,"change":1463,"percent_change":807,"volume":1966,"transactions":9,"vwap":1410},"2025-07-30",{"date":2099,"open":1410,"high":1424,"low":1410,"close":1431,"change":108,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1431},"2025-07-29",1.41,2500,{"date":2103,"open":1373,"high":1467,"low":1419,"close":1408,"change":331,"percent_change":61,"volume":2104,"transactions":9,"vwap":1408},"2025-07-28",15200,{"date":2106,"open":1469,"high":1401,"low":1403,"close":1410,"change":1340,"percent_change":303,"volume":738,"transactions":9,"vwap":1410},"2025-07-25",{"date":2108,"open":1410,"high":1418,"low":2109,"close":2093,"change":823,"percent_change":2110,"volume":1646,"transactions":9,"vwap":2093},"2025-07-24",4.17,0.95,{"date":2112,"open":2109,"high":2019,"low":2109,"close":1425,"change":1340,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1425},"2025-07-23",-0.48,15400,{"date":2116,"open":1420,"high":1442,"low":1526,"close":1410,"change":1347,"percent_change":352,"volume":1836,"transactions":9,"vwap":1410},"2025-07-22",{"date":2118,"open":1438,"high":1469,"low":1438,"close":1420,"change":108,"percent_change":2100,"volume":988,"transactions":9,"vwap":1420},"2025-07-21",{"date":2120,"open":1410,"high":1420,"low":2121,"close":1419,"change":2066,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1419},"2025-07-18",4.11,2.66,23100,{"date":2125,"open":1403,"high":1396,"low":1372,"close":1446,"change":471,"percent_change":2094,"volume":1452,"transactions":9,"vwap":1446},"2025-07-17",{"date":2127,"open":1425,"high":1425,"low":1425,"close":1425,"change":1596,"percent_change":2128,"volume":1969,"transactions":9,"vwap":1425},"2025-07-16",2.2,{"date":2130,"open":1526,"high":1368,"low":1352,"close":1390,"change":1321,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1390},"2025-07-15",-2.84,6800,{"date":2134,"open":1367,"high":1367,"low":451,"close":1367,"change":1632,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1367},"2025-07-14",2.93,3100,{"date":2138,"open":1372,"high":980,"low":1389,"close":1390,"change":21,"percent_change":2139,"volume":1427,"transactions":9,"vwap":1390},"2025-07-11",-3.53,{"date":2141,"open":2109,"high":2142,"low":1315,"close":1419,"change":563,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1419},"2025-07-10",4.34,-5.35,41000,{"date":2146,"open":1368,"high":1713,"low":1333,"close":1409,"change":332,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1409},"2025-07-09",7.42,317100,{"date":2150,"open":1361,"high":1424,"low":1361,"close":1437,"change":293,"percent_change":2054,"volume":2151,"transactions":9,"vwap":1437},"2025-07-08",618600,{"date":2153,"open":451,"high":1401,"low":1307,"close":1345,"change":1726,"percent_change":1052,"volume":2154,"transactions":9,"vwap":1345},"2025-07-07",20100,{"date":2156,"open":1367,"high":2065,"low":1352,"close":1379,"change":1612,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1379},"2025-07-03",-3.32,160400,{"date":2160,"open":1390,"high":1750,"low":1760,"close":1367,"change":2066,"percent_change":2161,"volume":1597,"transactions":9,"vwap":1367},"2025-07-02",2.68,{"date":2163,"open":1760,"high":1410,"low":1760,"close":2121,"change":1241,"percent_change":966,"volume":2164,"transactions":9,"vwap":2121},"2025-07-01",4400,{"date":2166,"open":1368,"high":1368,"low":1455,"close":980,"change":822,"percent_change":1288,"volume":2007,"transactions":9,"vwap":980},"2025-06-30",{"date":2168,"open":1356,"high":2109,"low":1356,"close":1446,"change":1288,"percent_change":1588,"volume":2169,"transactions":9,"vwap":1446},"2025-06-27",13500,{"date":2171,"open":2172,"high":1315,"low":1761,"close":1356,"change":331,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1356},"2025-06-26",3.87,1.3,10900,{"date":2176,"open":1361,"high":1352,"low":1319,"close":1339,"change":512,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1339},"2025-06-25",-6.1,32200,{"date":2180,"open":2109,"high":1367,"low":1391,"close":1390,"change":512,"percent_change":2181,"volume":1103,"transactions":9,"vwap":1390},"2025-06-24",-5.75,{"date":2183,"open":1995,"high":1995,"low":1403,"close":1194,"change":250,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1194},"2025-06-23",-6.65,36100,{"date":2187,"open":1659,"high":1659,"low":1467,"close":1225,"change":1421,"percent_change":1421,"volume":2188,"transactions":9,"vwap":1225},"2025-06-20",1355500,{"date":2190,"open":1788,"high":1225,"low":1408,"close":1225,"change":2006,"percent_change":1594,"volume":1267,"transactions":9,"vwap":1225},"2025-06-18",{"date":2192,"open":1419,"high":1717,"low":1419,"close":1717,"change":1917,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1717},"2025-06-17",3.74,5000,{"date":2196,"open":1194,"high":2197,"low":1438,"close":1438,"change":1340,"percent_change":303,"volume":2198,"transactions":9,"vwap":1438},"2025-06-16",4.48,1600,{"date":2200,"open":1467,"high":1467,"low":1396,"close":1396,"change":798,"percent_change":2201,"volume":760,"transactions":9,"vwap":1396},"2025-06-13",-5.08,{"date":2203,"open":1000,"high":1000,"low":2204,"close":2204,"change":1651,"percent_change":2205,"volume":1358,"transactions":9,"vwap":2204},"2025-06-12",4.53,-3.62,{"date":2207,"open":2015,"high":2015,"low":1631,"close":1631,"change":1233,"percent_change":1136,"volume":2042,"transactions":9,"vwap":1631},"2025-06-11",{"date":2209,"open":1508,"high":1508,"low":2015,"close":2015,"change":302,"percent_change":2210,"volume":1353,"transactions":9,"vwap":2015},"2025-06-10",-1.66,{"date":2212,"open":1488,"high":1488,"low":2213,"close":1482,"change":1433,"percent_change":1062,"volume":2214,"transactions":9,"vwap":1482},"2025-06-09",4.51,3600,{"date":2216,"open":1508,"high":1508,"low":2213,"close":1795,"change":282,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1795},"2025-06-06",2.92,5400,{"date":2220,"open":1468,"high":1468,"low":1402,"close":1402,"change":21,"percent_change":1322,"volume":2042,"transactions":9,"vwap":1402},"2025-06-05",{"date":2222,"open":1975,"high":1975,"low":1474,"close":1468,"change":108,"percent_change":2223,"volume":1878,"transactions":9,"vwap":1468},"2025-06-04",1.32,{"date":2225,"open":1411,"high":2019,"low":1411,"close":2019,"change":1260,"percent_change":722,"volume":2012,"transactions":9,"vwap":2019},"2025-06-03",{"date":2227,"open":603,"high":2228,"low":1474,"close":1411,"change":1736,"percent_change":2229,"volume":1358,"transactions":9,"vwap":1411},"2025-06-02",4.77,0.68,{"date":2231,"open":2213,"high":2213,"low":603,"close":603,"change":361,"percent_change":2232,"volume":2136,"transactions":9,"vwap":603},"2025-05-30",-6.93,{"date":2234,"open":1000,"high":1508,"low":1473,"close":2054,"change":282,"percent_change":2235,"volume":1878,"transactions":9,"vwap":2054},"2025-05-29",2.81,{"date":2237,"open":2238,"high":1641,"low":1788,"close":2238,"change":563,"percent_change":2239,"volume":1448,"transactions":9,"vwap":2238},"2025-05-28",4.63,-4.93,{"date":2241,"open":1649,"high":1649,"low":1508,"close":1493,"change":21,"percent_change":1375,"volume":2242,"transactions":9,"vwap":1493},"2025-05-27",3000,{"date":2244,"open":1659,"high":1533,"low":1062,"close":1062,"change":682,"percent_change":2245,"volume":1738,"transactions":9,"vwap":1062},"2025-05-23",-5.28,{"date":2247,"open":1546,"high":1555,"low":1616,"close":1616,"change":1774,"percent_change":2248,"volume":1728,"transactions":9,"vwap":1616},"2025-05-22",-6.19,{"date":2250,"open":1575,"high":1871,"low":1575,"close":1871,"change":987,"percent_change":2251,"volume":714,"transactions":9,"vwap":1871},"2025-05-21",1.25,{"date":2253,"open":1892,"high":1892,"low":1546,"close":1533,"change":1731,"percent_change":2254,"volume":2136,"transactions":9,"vwap":1533},"2025-05-20",-8.07,{"date":2256,"open":1552,"high":1881,"low":1524,"close":1881,"change":987,"percent_change":859,"volume":1878,"transactions":9,"vwap":1881},"2025-05-19",{"date":2258,"open":1751,"high":1751,"low":1751,"close":1751,"change":1421,"percent_change":1421,"volume":1421,"transactions":9,"vwap":1751},"2025-05-16",{"date":2260,"open":1922,"high":1922,"low":1870,"close":1751,"change":148,"percent_change":2261,"volume":1353,"transactions":9,"vwap":1751},"2025-05-15",6.76,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":1421,"percent_change":1421,"volume":1421,"transactions":9,"vwap":2264},"2025-05-14",5.62,{"date":2266,"open":1226,"high":1891,"low":2264,"close":2264,"change":1463,"percent_change":1015,"volume":2267,"transactions":9,"vwap":2264},"2025-05-13",7700,{"date":2269,"open":1524,"high":1539,"low":1524,"close":2270,"change":148,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-12",5.73,7.1,7200,{"date":2274,"open":1930,"high":1930,"low":1616,"close":1218,"change":1421,"percent_change":1421,"volume":2030,"transactions":9,"vwap":1218},"2025-05-09",{"date":2276,"open":1555,"high":1555,"low":1218,"close":1218,"change":2045,"percent_change":2277,"volume":714,"transactions":9,"vwap":1218},"2025-05-08",-3.78,{"date":2279,"open":1833,"high":1583,"low":1538,"close":1555,"change":1241,"percent_change":920,"volume":1752,"transactions":9,"vwap":1555},"2025-05-07",{"date":2281,"open":1862,"high":2282,"low":1821,"close":1660,"change":1596,"percent_change":2283,"volume":1250,"transactions":9,"vwap":1660},"2025-05-06",5.8,1.63,{"date":2285,"open":1577,"high":1553,"low":1215,"close":1524,"change":758,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1524},"2025-05-05",-3.5,4300,{"date":2289,"open":1857,"high":1857,"low":1857,"close":1857,"change":987,"percent_change":1266,"volume":1979,"transactions":9,"vwap":1857},"2025-05-02",{"date":2291,"open":1821,"high":2292,"low":1825,"close":2292,"change":1241,"percent_change":219,"volume":2164,"transactions":9,"vwap":2292},"2025-05-01",5.64,{"date":2294,"open":2295,"high":2295,"low":1936,"close":1936,"change":1260,"percent_change":2296,"volume":2042,"transactions":9,"vwap":1936},"2025-04-30",6.24,1.43,{"date":2298,"open":1558,"high":1558,"low":1517,"close":1660,"change":2299,"percent_change":2300,"volume":1728,"transactions":9,"vwap":1660},"2025-04-29",-0.61,-9.82,{"date":2302,"open":1839,"high":2303,"low":1839,"close":2303,"change":2304,"percent_change":2305,"volume":714,"transactions":9,"vwap":2303},"2025-04-28",6.21,0.61,10.89,{"date":2307,"open":1552,"high":1796,"low":1552,"close":1660,"change":1560,"percent_change":2308,"volume":1997,"transactions":9,"vwap":1660},"2025-04-25",3.13,{"date":2310,"open":1554,"high":1517,"low":1554,"close":1517,"change":2045,"percent_change":2311,"volume":1979,"transactions":9,"vwap":1517},"2025-04-24",-3.72,{"date":2313,"open":2314,"high":2315,"low":2292,"close":2292,"change":2316,"percent_change":2317,"volume":1267,"transactions":9,"vwap":2292},"2025-04-23",6.26,6.44,-0.75,-11.74,{"date":180,"open":1522,"high":2271,"low":1522,"close":1523,"change":1781,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1523},12.11,19100]