[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGC":3,"homepage-market-summary":35,"stock-historical-BGC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BGC","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},"BGC Group, Inc. Class A Common Stock","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","BGC Group Inc is a brokerage and financial technology company that serves financial markets, energy, and commodities markets. Its service and product offerings include brokerage for a wide range of financial products, including fixed income, equities, commodities, derivatives, and real estate, software solutions for trading platforms, clearing, trade execution, and other back-office services. Its clients mostly include banks, financial institutions, and corporate clients. BGC operates in one reportable segment, which is providing brokerage services. Geographically, the company generates a majority of its revenue from Europe, the Middle East and Africa (EMEA), followed by the Americas and the Asia-Pacific region.","4,560","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6791,0.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},11.78,11.77,12.28,11.71,11.62,0.16,1.38,3798217.17052,31285,11.9476,12.89,8.27,2915713.9910956533,76,6742,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},2883628,1052524111.765009,36.66,"2025-04-22",[186,187,196,206,217,227,237,247,258,269,279,289,297,305,313,322,330,338,347,356,364,373,382,389,398,406,413,423,433,441,450,459,470,481,492,501,511,521,531,542,550,560,569,579,588,596,603,611,619,629,639,647,656,665,673,680,687,694,699,706,712,720,726,730,734,739,744,752,760,767,774,780,788,792,797,801,805,810,817,823,829,832,838,844,850,857,863,869,875,880,886,890,896,900,906,910,915,921,926,930,935,939,945,949,954,958,961,965,971,975,978,982,986,990,994,999,1005,1008,1012,1015,1021,1027,1032,1037,1042,1047,1053,1061,1069,1076,1084,1091,1098,1105,1112,1117,1124,1128,1135,1140,1147,1152,1160,1167,1173,1181,1186,1191,1195,1201,1207,1211,1216,1221,1226,1229,1232,1237,1240,1245,1250,1256,1265,1269,1275,1281,1289,1295,1299,1304,1308,1314,1317,1322,1326,1330,1335,1340,1344,1350,1353,1359,1365,1371,1376,1382,1388,1391,1394,1398,1402,1405,1408,1411,1414,1418,1421,1424,1427,1430,1433,1437,1440,1443,1447,1451,1454,1458,1462,1467,1473,1477,1482,1488,1492,1498,1504,1509,1515,1519,1523,1526,1530,1533,1538,1541,1545,1548,1553,1557,1561,1564,1568,1572,1575,1579,1582,1586,1589,1593,1596,1599,1603,1607,1611,1615,1619,1622,1626,1630,1634,1637,1640,1644,1648,1652,1656,1659,1664,1669,1673,1678,1683,1688,1692,1696,1703,1709,1714,1719,1723,1728,1732,1735,1739,1743,1747,1750,1755,1760,1763,1766,1770,1774,1778,1782,1786,1791,1796,1800,1804,1808,1813,1818,1822,1826,1831,1834,1838,1841,1845,1848,1851,1855,1858,1863,1868,1871,1876,1880,1885,1889,1892,1896,1901,1904,1908,1914,1917,1920,1923,1927,1930,1933,1937,1940,1943,1947,1951,1954,1958,1962,1965,1967,1970,1973,1976,1979,1982,1985,1990,1994,1999,2002,2005,2009,2013,2017,2021,2024,2027,2030,2033,2037,2041,2044,2048,2052,2055,2060,2064,2067,2071,2075,2079],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":137,"volume":193,"transactions":194,"vwap":195},"2026-10-01",11.44,11.63,11.33,0.09,3258926.094193,17909,11.5879,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":17,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",11.5,11.76,11.41,11.53,0.7,5610105.555718,20002,11.5551,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",11.74,11.75,11.255,11.45,-0.32,-2.72,8050669.982521,28199,11.3297,{"date":218,"open":219,"high":220,"low":221,"close":21,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",11.66,11.855,11.65,-0.07,-0.59,2670623.704369,20321,11.7666,{"date":228,"open":229,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",12.17,12.3,11.84,-0.33,-2.71,3828813.763309,29496,11.7573,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",12.07,12.23,11.845,0.07,0.58,6292104.6702,19021,12.1576,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",12.18,12.3403,12.09,12.1,-0.17,-1.39,2825386.783314,23994,12.173,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",12.5,12.51,12.14,12.27,-0.18,-1.45,2796381.476773,19037,12.2865,{"date":270,"open":271,"high":272,"low":230,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",12.35,12.475,12.45,0.23,1.88,3187292.575287,23176,12.4276,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":274,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",11.99,12.33,11.91,12.22,1.92,8290201.711344,26001,12.1506,{"date":290,"open":240,"high":240,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",11.905,-0.19,-1.56,5963696.032515,25297,11.9948,{"date":298,"open":299,"high":240,"low":281,"close":249,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",12.08,0.04,0.33,4070421.227492,22567,12.134,{"date":306,"open":299,"high":307,"low":20,"close":262,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",12.275,-0.02,-0.16,3035177.77032,26095,12.1567,{"date":314,"open":315,"high":271,"low":316,"close":317,"change":117,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",12.15,12.13,12.16,-0.08,2335071.192788,24260,12.2142,{"date":323,"open":273,"high":261,"low":324,"close":229,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",12.075,-0.05,-0.41,2814450.404541,17841,12.1799,{"date":331,"open":332,"high":22,"low":333,"close":284,"change":334,"percent_change":127,"volume":335,"transactions":336,"vwap":337},"2026-09-10",12.21,12.06,0.03,6070576.50477,21378,12.2072,{"date":339,"open":340,"high":282,"low":241,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",12,12.19,0.22,1.84,2502963.159963,22774,12.1932,{"date":348,"open":239,"high":229,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",11.925,11.97,-0.2,-1.64,1701145.392738,21193,11.999,{"date":357,"open":358,"high":240,"low":359,"close":229,"change":360,"percent_change":25,"volume":361,"transactions":362,"vwap":363},"2026-09-04",12.02,11.92,0.02,1596553.854359,15192,12.1451,{"date":365,"open":340,"high":366,"low":367,"close":315,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",12.1999,11.965,0.3,2.53,1918492.319545,17837,12.1315,{"date":374,"open":340,"high":315,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",11.585,11.85,-0.14,-1.17,2923447.235434,25151,11.8223,{"date":383,"open":384,"high":385,"low":283,"close":281,"change":308,"percent_change":253,"volume":386,"transactions":387,"vwap":388},"2026-09-01",11.96,12.345,2408408.623174,25791,12.1061,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":29},"2026-08-31",12.11,11.705,12.01,-0.11,-0.91,2908795.527825,21542,{"date":399,"open":400,"high":249,"low":401,"close":400,"change":360,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",12.12,11.975,0.17,1688695.506466,18074,12.0957,{"date":407,"open":231,"high":400,"low":21,"close":252,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",0.2,1.68,2700282.410892,18861,11.9534,{"date":414,"open":415,"high":416,"low":24,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",11.81,11.95,11.9,0.1,0.85,2596835.186818,20784,11.8732,{"date":424,"open":359,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",11.9449,11.785,11.8,-0.15,-1.26,2319416.654962,23753,11.8466,{"date":434,"open":435,"high":416,"low":436,"close":416,"change":418,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",11.86,11.64,0.84,2814825.356621,25044,11.8324,{"date":442,"open":443,"high":444,"low":443,"close":376,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",11.125,12.025,0.97,8.92,5221396.198081,34778,11.8182,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":17,"percent_change":164,"volume":456,"transactions":457,"vwap":458},"2026-08-20",10.82,11.065,10.735,10.88,2293711.478238,17655,10.9338,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",11.09,11.135,10.76,10.8,-0.27,-2.44,3422638.986298,25169,10.9301,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",11.2,11.23,10.94,11.07,-0.09,-0.81,2475638.128771,17986,11.1002,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",11.12,11.29,10.99,11.16,-0.04,-0.36,3267405.369989,21990,11.1018,{"date":493,"open":474,"high":494,"low":495,"close":472,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",11.21,10.91,0.26,2.38,2682932.639413,22525,11.1008,{"date":502,"open":503,"high":504,"low":505,"close":474,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",10.86,10.96,10.63,0.18,1.67,2636093.351669,19776,10.8607,{"date":512,"open":513,"high":514,"low":515,"close":463,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",10.25,10.785,10.13,0.6,5.91,3056779.164069,27393,10.6233,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":429,"volume":528,"transactions":529,"vwap":530},"2026-08-11",10.35,10.43,10.135,10.16,-0.13,1633221.264172,14760,10.2041,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",10.31,10.59,10.23,10.29,-0.06,-0.58,2236544.722465,21379,10.3485,{"date":543,"open":544,"high":545,"low":533,"close":523,"change":309,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",10.5,10.555,-1.52,1789658.458606,18431,10.4173,{"date":551,"open":485,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",11,10.27,10.51,-0.447,-4.08,3764636.720053,28071,10.4379,{"date":561,"open":483,"high":473,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",10.925,10.957,-0.153,-1.38,2201295.905849,19525,11.0378,{"date":570,"open":571,"high":189,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",11.38,11.075,11.11,-0.28,-2.46,3619866.884081,30759,11.1642,{"date":580,"open":581,"high":221,"low":582,"close":583,"change":527,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",11.61,11.235,11.39,-1.13,3245779.906064,25958,11.3799,{"date":589,"open":590,"high":199,"low":211,"close":591,"change":309,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",11.68,11.52,-1.37,2712224.46778,24310,11.5435,{"date":597,"open":239,"high":239,"low":598,"close":590,"change":476,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",11.545,-0.76,3030893.118847,26482,11.7038,{"date":604,"open":350,"high":605,"low":606,"close":21,"change":351,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",12.03,11.7,-1.67,2408662.71465,24287,11.8367,{"date":612,"open":415,"high":613,"low":614,"close":350,"change":506,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",12.065,11.69,1.53,1885388.663326,16214,11.9452,{"date":620,"open":231,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",11.9399,11.555,11.79,0.14,1.2,2276337.239948,18626,11.7165,{"date":630,"open":631,"high":632,"low":633,"close":221,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",11.59,11.665,11.395,0.065,0.56,1576821.910191,14860,11.6037,{"date":640,"open":571,"high":219,"low":641,"close":375,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",11.345,0.075,0.65,1925088.272796,20323,11.5543,{"date":648,"open":649,"high":201,"low":650,"close":651,"change":25,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",11.35,11.28,11.51,1.41,1588227.735898,13887,11.4766,{"date":657,"open":658,"high":659,"low":660,"close":649,"change":25,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",11.19,11.525,11.115,1.43,2549175.461695,19599,11.3817,{"date":666,"open":667,"high":200,"low":668,"close":658,"change":394,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",11.36,11.1357,-0.97,2032815.153289,16349,11.2126,{"date":674,"open":658,"high":191,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-17",11.05,11.3,-0.1,-0.88,2090700,{"date":681,"open":682,"high":683,"low":650,"close":684,"change":506,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-16",11.31,11.49,11.4,1.6,3360000,{"date":688,"open":689,"high":650,"low":474,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",11.01,11.22,0.28,2.56,2185400,{"date":695,"open":504,"high":696,"low":697,"close":474,"change":487,"percent_change":488,"volume":698,"transactions":9,"vwap":474},"2026-07-14",11.06,10.85,2031200,{"date":700,"open":701,"high":485,"low":702,"close":703,"change":408,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-13",10.79,10.66,10.98,1.86,2737000,{"date":707,"open":475,"high":708,"low":709,"close":709,"change":292,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-10",11.1,10.78,-1.73,2163400,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":157,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",10.62,11.02,10.55,10.97,3.3,2567100,{"date":721,"open":552,"high":708,"low":722,"close":714,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-07-08",10.6,-0.47,-4.24,4065400,{"date":727,"open":483,"high":728,"low":675,"close":461,"change":117,"percent_change":476,"volume":729,"transactions":9,"vwap":461},"2026-07-07",11.34,2440800,{"date":731,"open":552,"high":658,"low":732,"close":708,"change":17,"percent_change":43,"volume":733,"transactions":9,"vwap":708},"2026-07-06",10.95,2663800,{"date":735,"open":552,"high":483,"low":736,"close":715,"change":737,"percent_change":26,"volume":738,"transactions":9,"vwap":715},"2026-07-02",10.89,0.15,2599000,{"date":740,"open":741,"high":461,"low":741,"close":742,"change":506,"percent_change":409,"volume":743,"transactions":9,"vwap":742},"2026-07-01",10.67,10.87,3024600,{"date":745,"open":746,"high":455,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",10.56,10.47,10.69,0.24,2.3,3976500,{"date":753,"open":200,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",11.54,10.32,10.45,-1,-8.73,6772200,{"date":761,"open":262,"high":762,"low":763,"close":211,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":211},"2026-06-26",12.24,11.27,-0.66,-5.45,12117200,{"date":768,"open":769,"high":770,"low":605,"close":391,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":391},"2026-06-25",12.61,12.78,-0.54,-4.27,3173500,{"date":775,"open":776,"high":30,"low":273,"close":777,"change":192,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-24",12.53,12.65,0.72,5126500,{"date":781,"open":782,"high":783,"low":350,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",11.98,12.6,12.56,0.48,3.97,4871100,{"date":789,"open":252,"high":790,"low":358,"close":299,"change":334,"percent_change":127,"volume":791,"transactions":9,"vwap":299},"2026-06-22",12.26,2673500,{"date":793,"open":249,"high":794,"low":359,"close":795,"change":308,"percent_change":253,"volume":796,"transactions":9,"vwap":795},"2026-06-18",12.46,12.05,7749600,{"date":798,"open":415,"high":316,"low":415,"close":239,"change":274,"percent_change":799,"volume":800,"transactions":9,"vwap":239},"2026-06-17",1.94,4933700,{"date":802,"open":416,"high":251,"low":221,"close":231,"change":300,"percent_change":803,"volume":804,"transactions":9,"vwap":231},"2026-06-16",0.34,2948700,{"date":806,"open":807,"high":251,"low":20,"close":427,"change":325,"percent_change":808,"volume":809,"transactions":9,"vwap":427},"2026-06-15",11.93,-0.42,4077800,{"date":811,"open":676,"high":812,"low":813,"close":376,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":376},"2026-06-12",11.88,11.26,0.64,5.71,3283700,{"date":818,"open":819,"high":690,"low":689,"close":494,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":494},"2026-06-11",11.08,0.12,1.08,2164500,{"date":824,"open":717,"high":825,"low":826,"close":461,"change":820,"percent_change":827,"volume":828,"transactions":9,"vwap":461},"2026-06-10",11.13,10.93,1.09,2056500,{"date":830,"open":697,"high":475,"low":709,"close":717,"change":506,"percent_change":507,"volume":831,"transactions":9,"vwap":717},"2026-06-09",2619400,{"date":833,"open":834,"high":717,"low":835,"close":701,"change":222,"percent_change":836,"volume":837,"transactions":9,"vwap":701},"2026-06-08",10.9,10.74,-0.64,2426500,{"date":839,"open":840,"high":742,"low":841,"close":503,"change":368,"percent_change":842,"volume":843,"transactions":9,"vwap":503},"2026-06-05",10.61,10.57,2.84,2872600,{"date":845,"open":755,"high":846,"low":536,"close":746,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":746},"2026-06-04",10.58,0.41,4.04,3114300,{"date":851,"open":513,"high":852,"low":853,"close":854,"change":292,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-03",10.26,10.09,10.15,-1.84,3025800,{"date":858,"open":524,"high":554,"low":859,"close":860,"change":394,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-02",9.93,10.34,-1.05,5216800,{"date":864,"open":865,"high":866,"low":535,"close":756,"change":867,"percent_change":867,"volume":868,"transactions":9,"vwap":756},"2026-06-01",10.39,10.49,0,3338100,{"date":870,"open":871,"high":722,"low":523,"close":756,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":756},"2026-05-29",10.44,-0.03,-0.29,3297500,{"date":876,"open":544,"high":846,"low":553,"close":877,"change":537,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-28",10.48,-0.57,3489300,{"date":881,"open":748,"high":464,"low":554,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-27",10.54,-0.24,-2.23,3849000,{"date":887,"open":650,"high":682,"low":463,"close":709,"change":326,"percent_change":888,"volume":889,"transactions":9,"vwap":709},"2026-05-26",-3.66,2088600,{"date":891,"open":892,"high":893,"low":708,"close":658,"change":112,"percent_change":894,"volume":895,"transactions":9,"vwap":658},"2026-05-22",11.14,11.24,0.54,2369800,{"date":897,"open":486,"high":893,"low":485,"close":825,"change":677,"percent_change":898,"volume":899,"transactions":9,"vwap":825},"2026-05-21",-0.89,2617400,{"date":901,"open":682,"high":902,"low":903,"close":473,"change":318,"percent_change":904,"volume":905,"transactions":9,"vwap":473},"2026-05-20",11.46,11.18,-0.71,3602900,{"date":907,"open":191,"high":189,"low":472,"close":682,"change":318,"percent_change":908,"volume":909,"transactions":9,"vwap":682},"2026-05-19",-0.7,3861000,{"date":911,"open":690,"high":912,"low":494,"close":583,"change":408,"percent_change":913,"volume":914,"transactions":9,"vwap":583},"2026-05-18",11.48,1.79,3735100,{"date":916,"open":200,"high":902,"low":917,"close":658,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":658},"2026-05-15",11.17,-0.23,-2.01,3106100,{"date":922,"open":494,"high":683,"low":658,"close":923,"change":496,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-14",11.42,2.33,3119600,{"date":927,"open":826,"high":472,"low":826,"close":486,"change":624,"percent_change":928,"volume":929,"transactions":9,"vwap":486},"2026-05-13",1.27,3427900,{"date":931,"open":494,"high":473,"low":452,"close":715,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":715},"2026-05-12",-0.22,-1.96,3294400,{"date":936,"open":583,"high":684,"low":504,"close":893,"change":428,"percent_change":937,"volume":938,"transactions":9,"vwap":893},"2026-05-11",-1.32,2878200,{"date":940,"open":484,"high":941,"low":942,"close":583,"change":418,"percent_change":943,"volume":944,"transactions":9,"vwap":583},"2026-05-08",11.56,11.15,0.89,5065400,{"date":946,"open":722,"high":682,"low":882,"close":484,"change":132,"percent_change":947,"volume":948,"transactions":9,"vwap":484},"2026-05-07",3.67,5805300,{"date":950,"open":573,"high":917,"low":701,"close":736,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":736},"2026-05-06",-0.21,-1.89,2747600,{"date":955,"open":494,"high":676,"low":715,"close":708,"change":476,"percent_change":956,"volume":957,"transactions":9,"vwap":708},"2026-05-05",-0.8,2143700,{"date":959,"open":690,"high":667,"low":917,"close":658,"change":318,"percent_change":904,"volume":960,"transactions":9,"vwap":658},"2026-05-04",1997700,{"date":962,"open":682,"high":571,"low":472,"close":763,"change":300,"percent_change":963,"volume":964,"transactions":9,"vwap":763},"2026-05-01",0.36,1933800,{"date":966,"open":483,"high":967,"low":708,"close":473,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":473},"2026-04-30",11.37,0.05,0.45,2802300,{"date":972,"open":893,"high":484,"low":715,"close":903,"change":527,"percent_change":973,"volume":974,"transactions":9,"vwap":903},"2026-04-29",-1.15,3047800,{"date":976,"open":683,"high":754,"low":690,"close":682,"change":677,"percent_change":678,"volume":977,"transactions":9,"vwap":682},"2026-04-28",4052800,{"date":979,"open":893,"high":902,"low":494,"close":200,"change":624,"percent_change":980,"volume":981,"transactions":9,"vwap":200},"2026-04-27",1.24,2756500,{"date":983,"open":650,"high":583,"low":472,"close":763,"change":222,"percent_change":984,"volume":985,"transactions":9,"vwap":763},"2026-04-24",-0.62,2736100,{"date":987,"open":571,"high":211,"low":690,"close":728,"change":487,"percent_change":988,"volume":989,"transactions":9,"vwap":728},"2026-04-23",-0.35,1728400,{"date":991,"open":992,"high":436,"low":813,"close":571,"change":117,"percent_change":476,"volume":993,"transactions":9,"vwap":571},"2026-04-22",11.47,2561400,{"date":995,"open":631,"high":221,"low":996,"close":583,"change":951,"percent_change":997,"volume":998,"transactions":9,"vwap":583},"2026-04-21",11.32,-1.81,3341700,{"date":1000,"open":606,"high":1001,"low":591,"close":1002,"change":951,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-20",11.83,11.6,-1.78,3211200,{"date":1006,"open":199,"high":283,"low":436,"close":415,"change":624,"percent_change":625,"volume":1007,"transactions":9,"vwap":415},"2026-04-17",2831500,{"date":1009,"open":436,"high":606,"low":201,"close":1010,"change":867,"percent_change":867,"volume":1011,"transactions":9,"vwap":1010},"2026-04-16",11.67,2791400,{"date":1013,"open":581,"high":427,"low":1002,"close":1010,"change":192,"percent_change":137,"volume":1014,"transactions":9,"vwap":1010},"2026-04-15",4150000,{"date":1016,"open":902,"high":614,"low":684,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-14",11.58,0.11,0.96,2918700,{"date":1022,"open":455,"high":683,"low":1023,"close":992,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":992},"2026-04-13",10.83,0.55,5.04,2858400,{"date":1028,"open":552,"high":675,"low":1029,"close":1030,"change":394,"percent_change":757,"volume":1031,"transactions":9,"vwap":1030},"2026-04-10",10.81,10.92,1590700,{"date":1033,"open":455,"high":942,"low":464,"close":1034,"change":25,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-09",11.03,1.47,3332000,{"date":1038,"open":835,"high":703,"low":702,"close":742,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":742},"2026-04-08",0.27,2.55,3644100,{"date":1043,"open":860,"high":714,"low":536,"close":722,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":722},"2026-04-07",0.21,2.02,2348700,{"date":1048,"open":1049,"high":554,"low":1050,"close":865,"change":847,"percent_change":1051,"volume":1052,"transactions":9,"vwap":865},"2026-04-06",10,9.97,4.11,2415800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":624,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-02",9.71,9.99,9.63,9.98,1.42,1211100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":112,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-01",9.88,9.9,9.73,9.84,0.61,2139900,{"date":1070,"open":1055,"high":1071,"low":1072,"close":1073,"change":749,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-31",9.87,9.57,9.78,2.52,2263600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":624,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-30",9.48,9.59,9.42,9.54,1.49,2279100,{"date":1085,"open":1072,"high":1086,"low":1087,"close":1088,"change":537,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",9.86,9.36,9.4,-0.63,2937700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":360,"percent_change":1044,"volume":1097,"transactions":9,"vwap":1096},"2026-03-26",9.41,9.49,9.3,9.46,1427700,{"date":1099,"open":1100,"high":1057,"low":1101,"close":1102,"change":1103,"percent_change":1018,"volume":1104,"transactions":9,"vwap":1102},"2026-03-25",9.53,9.39,9.44,0.01,1743600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":309,"percent_change":607,"volume":1111,"transactions":9,"vwap":1110},"2026-03-24",9.45,9.56,9.33,9.43,1740700,{"date":1113,"open":1108,"high":1114,"low":1096,"close":1079,"change":408,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1079},"2026-03-23",9.79,2.13,2825800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1101,"change":951,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1101},"2026-03-20",9.58,9.62,9.31,-2.19,3767700,{"date":1125,"open":1107,"high":1057,"low":1087,"close":1126,"change":360,"percent_change":1044,"volume":1127,"transactions":9,"vwap":1126},"2026-03-19",9.6,2077200,{"date":1129,"open":1130,"high":1131,"low":1108,"close":1119,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1119},"2026-03-18",9.69,9.76,-0.26,-2.64,2302700,{"date":1136,"open":1130,"high":1137,"low":1130,"close":1066,"change":1044,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1066},"2026-03-17",9.92,2.18,3067100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1057,"change":112,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1057},"2026-03-16",9.7,9.81,9.47,0.63,3424500,{"date":1148,"open":1121,"high":1079,"low":1149,"close":1072,"change":301,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1072},"2026-03-13",9.21,3.57,4989400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":820,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-12",9,9.32,8.97,9.24,1.32,3351700,{"date":1161,"open":1162,"high":1149,"low":1163,"close":1164,"change":537,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-11",9.08,8.91,9.12,-0.65,3770700,{"date":1168,"open":1107,"high":1108,"low":1169,"close":1170,"change":212,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-10",9.13,9.18,-3.37,3000800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":25,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-09",9.2,9.55,9.15,9.5,1.71,2010600,{"date":1182,"open":1087,"high":1088,"low":1183,"close":1184,"change":264,"percent_change":952,"volume":1185,"transactions":9,"vwap":1184},"2026-03-06",9.17,9.34,2110800,{"date":1187,"open":1081,"high":1065,"low":1110,"close":1188,"change":394,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-05",9.52,-1.14,1904800,{"date":1192,"open":1193,"high":1066,"low":1100,"close":1057,"change":117,"percent_change":677,"volume":1194,"transactions":9,"vwap":1057},"2026-03-04",9.65,1772300,{"date":1196,"open":1120,"high":1197,"low":1101,"close":1198,"change":292,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-03",9.66,9.64,-1.93,2528700,{"date":1202,"open":1088,"high":1063,"low":1101,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-02",9.83,0.31,3.26,2089000,{"date":1208,"open":1178,"high":1198,"low":1087,"close":1188,"change":677,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1188},"2026-02-27",-1.04,2082300,{"date":1212,"open":1100,"high":1213,"low":1080,"close":1120,"change":25,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1120},"2026-02-26",9.67,1.69,1910200,{"date":1217,"open":1218,"high":1108,"low":1219,"close":1096,"change":506,"percent_change":799,"volume":1220,"transactions":9,"vwap":1096},"2026-02-25",9.35,9.25,1998800,{"date":1222,"open":1184,"high":1223,"low":1177,"close":1224,"change":394,"percent_change":378,"volume":1225,"transactions":9,"vwap":1224},"2026-02-24",9.37,9.28,1816100,{"date":1227,"open":1119,"high":1120,"low":1109,"close":1101,"change":951,"percent_change":1122,"volume":1228,"transactions":9,"vwap":1101},"2026-02-23",2256500,{"date":1230,"open":1055,"high":1203,"low":1079,"close":1126,"change":394,"percent_change":584,"volume":1231,"transactions":9,"vwap":1126},"2026-02-20",2109700,{"date":1233,"open":1188,"high":1234,"low":1178,"close":1055,"change":192,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1055},"2026-02-19",9.74,0.94,2020300,{"date":1238,"open":1108,"high":1130,"low":1110,"close":1120,"change":242,"percent_change":43,"volume":1239,"transactions":9,"vwap":1120},"2026-02-18",2022100,{"date":1241,"open":1102,"high":1242,"low":1223,"close":1176,"change":803,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1176},"2026-02-17",10.01,3.69,3031100,{"date":1246,"open":1178,"high":1126,"low":1247,"close":1149,"change":873,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1149},"2026-02-13",9.06,-3.05,2370600,{"date":1251,"open":1149,"high":1176,"low":1252,"close":1178,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1178},"2026-02-12",9.09,0.79,9.07,3556800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-11",9.1,9.27,8.64,8.71,-0.38,-4.18,3689900,{"date":1266,"open":1109,"high":1102,"low":1154,"close":1252,"change":232,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1252},"2026-02-10",-3.5,3905300,{"date":1270,"open":1271,"high":1100,"low":446,"close":1080,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1080},"2026-02-09",8.93,0.46,5.13,3403500,{"date":1276,"open":1154,"high":1277,"low":1278,"close":1279,"change":192,"percent_change":107,"volume":1280,"transactions":9,"vwap":1279},"2026-02-06",9.01,8.89,8.96,4938400,{"date":1282,"open":1283,"high":1170,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-05",9.03,8.81,8.87,-0.12,-1.33,3146600,{"date":1290,"open":1291,"high":1292,"low":1163,"close":1293,"change":428,"percent_change":352,"volume":1294,"transactions":9,"vwap":1293},"2026-02-04",9.11,9.14,8.99,1931400,{"date":1296,"open":1297,"high":1175,"low":1271,"close":1292,"change":677,"percent_change":78,"volume":1298,"transactions":9,"vwap":1292},"2026-02-03",9.19,2677100,{"date":1300,"open":1164,"high":1155,"low":1301,"close":1157,"change":1302,"percent_change":661,"volume":1303,"transactions":9,"vwap":1157},"2026-02-02",9.02,0.13,1919100,{"date":1305,"open":446,"high":1292,"low":1306,"close":1291,"change":25,"percent_change":913,"volume":1307,"transactions":9,"vwap":1291},"2026-01-30",8.9,2438300,{"date":1309,"open":1254,"high":1177,"low":1310,"close":1311,"change":487,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-29",8.84,8.95,-0.44,2395500,{"date":1315,"open":1278,"high":1169,"low":1310,"close":1293,"change":1302,"percent_change":1035,"volume":1316,"transactions":9,"vwap":1293},"2026-01-28",2113600,{"date":1318,"open":1164,"high":1164,"low":1310,"close":1319,"change":1132,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-27",8.86,-2.85,1498500,{"date":1323,"open":1278,"high":1175,"low":1278,"close":1164,"change":1044,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1164},"2026-01-26",2.36,2739100,{"date":1327,"open":1164,"high":1177,"low":1306,"close":1163,"change":1132,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1163},"2026-01-23",-2.84,1660300,{"date":1331,"open":1258,"high":1332,"low":1254,"close":1183,"change":242,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1183},"2026-01-22",9.29,0.77,1702500,{"date":1336,"open":1271,"high":1337,"low":1306,"close":1258,"change":1338,"percent_change":1115,"volume":1339,"transactions":9,"vwap":1258},"2026-01-21",9.16,0.19,2241900,{"date":1341,"open":1163,"high":1283,"low":1310,"close":1163,"change":527,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1163},"2026-01-20",-1.44,1578700,{"date":1345,"open":1346,"high":1254,"low":1347,"close":1348,"change":192,"percent_change":107,"volume":1349,"transactions":9,"vwap":1348},"2026-01-16",8.94,8.88,9.04,1886100,{"date":1351,"open":1306,"high":1247,"low":1278,"close":1311,"change":968,"percent_change":635,"volume":1352,"transactions":9,"vwap":1311},"2026-01-15",1384300,{"date":1354,"open":1355,"high":446,"low":1356,"close":1306,"change":127,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1306},"2026-01-14",8.65,8.59,2.89,1928100,{"date":1360,"open":1361,"high":1284,"low":1362,"close":1355,"change":377,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1355},"2026-01-13",8.8,8.62,-1.59,1360900,{"date":1366,"open":1367,"high":1278,"low":1367,"close":1368,"change":418,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-01-12",8.63,8.79,1.15,1691600,{"date":1372,"open":1284,"high":1285,"low":1260,"close":1373,"change":527,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-09",8.69,-1.47,2353200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1103,"percent_change":1018,"volume":1381,"transactions":9,"vwap":1379},"2026-01-08",8.74,8.82,8.67,1572200,{"date":1383,"open":1384,"high":1162,"low":1385,"close":1284,"change":465,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1284},"2026-01-07",9.05,8.75,-2.97,1765400,{"date":1389,"open":1254,"high":1292,"low":1283,"close":1162,"change":308,"percent_change":932,"volume":1390,"transactions":9,"vwap":1162},"2026-01-06",1982700,{"date":1392,"open":1306,"high":1219,"low":1306,"close":1258,"change":25,"percent_change":913,"volume":1393,"transactions":9,"vwap":1258},"2026-01-05",1683400,{"date":1395,"open":1396,"high":1154,"low":1306,"close":1346,"change":1103,"percent_change":1018,"volume":1397,"transactions":9,"vwap":1346},"2026-01-02",8.98,1817900,{"date":1399,"open":1277,"high":1247,"low":1163,"close":1271,"change":677,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1271},"2025-12-31",-1.11,1931900,{"date":1403,"open":1252,"high":1258,"low":1301,"close":1283,"change":537,"percent_change":764,"volume":1404,"transactions":9,"vwap":1283},"2025-12-30",1662500,{"date":1406,"open":1252,"high":1169,"low":1348,"close":1252,"change":867,"percent_change":867,"volume":1407,"transactions":9,"vwap":1252},"2025-12-29",1992800,{"date":1409,"open":1348,"high":1291,"low":1277,"close":1252,"change":360,"percent_change":342,"volume":1410,"transactions":9,"vwap":1252},"2025-12-26",1558400,{"date":1412,"open":1162,"high":1291,"low":1301,"close":1254,"change":487,"percent_change":1312,"volume":1413,"transactions":9,"vwap":1254},"2025-12-24",909600,{"date":1415,"open":1293,"high":1169,"low":1279,"close":1291,"change":1302,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1291},"2025-12-23",1.45,2078100,{"date":1419,"open":1293,"high":1384,"low":1311,"close":1396,"change":872,"percent_change":232,"volume":1420,"transactions":9,"vwap":1396},"2025-12-22",1919700,{"date":1422,"open":1163,"high":1384,"low":1278,"close":1277,"change":17,"percent_change":72,"volume":1423,"transactions":9,"vwap":1277},"2025-12-19",5847600,{"date":1425,"open":1396,"high":1301,"low":1278,"close":1271,"change":360,"percent_change":342,"volume":1426,"transactions":9,"vwap":1271},"2025-12-18",2346000,{"date":1428,"open":446,"high":1384,"low":1379,"close":1163,"change":117,"percent_change":394,"volume":1429,"transactions":9,"vwap":1163},"2025-12-17",2187700,{"date":1431,"open":1346,"high":1396,"low":1379,"close":446,"change":1103,"percent_change":1018,"volume":1432,"transactions":9,"vwap":446},"2025-12-16",5310000,{"date":1434,"open":1384,"high":1384,"low":1347,"close":1163,"change":222,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1163},"2025-12-15",-0.78,3525200,{"date":1438,"open":1279,"high":1348,"low":1319,"close":1396,"change":360,"percent_change":342,"volume":1439,"transactions":9,"vwap":1396},"2025-12-12",3267400,{"date":1441,"open":1283,"high":1258,"low":1310,"close":1279,"change":308,"percent_change":932,"volume":1442,"transactions":9,"vwap":1279},"2025-12-11",3132400,{"date":1444,"open":1285,"high":1277,"low":1445,"close":1396,"change":1018,"percent_change":980,"volume":1446,"transactions":9,"vwap":1396},"2025-12-10",8.77,3417400,{"date":1448,"open":1368,"high":1311,"low":1385,"close":1285,"change":242,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1285},"2025-12-09",0.8,3495700,{"date":1452,"open":1310,"high":1278,"low":1261,"close":1361,"change":1103,"percent_change":1018,"volume":1453,"transactions":9,"vwap":1361},"2025-12-08",2228600,{"date":1455,"open":1368,"high":1278,"low":1456,"close":1368,"change":308,"percent_change":918,"volume":1457,"transactions":9,"vwap":1368},"2025-12-05",8.72,1779200,{"date":1459,"open":1460,"high":1285,"low":1385,"close":1284,"change":300,"percent_change":1272,"volume":1461,"transactions":9,"vwap":1284},"2025-12-04",8.76,1789300,{"date":1463,"open":1362,"high":1445,"low":1464,"close":1445,"change":1044,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1445},"2025-12-03",8.57,2.45,2208600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":222,"percent_change":477,"volume":1472,"transactions":9,"vwap":1471},"2025-12-02",8.68,8.7,8.56,1905600,{"date":1474,"open":1260,"high":1373,"low":1475,"close":1367,"change":222,"percent_change":956,"volume":1476,"transactions":9,"vwap":1367},"2025-12-01",8.52,2941300,{"date":1478,"open":1479,"high":1460,"low":1356,"close":1470,"change":1018,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1470},"2025-11-28",8.66,1.28,1339800,{"date":1483,"open":1484,"high":1373,"low":1485,"close":1356,"change":1018,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1356},"2025-11-26",8.48,8.47,1.3,4469900,{"date":1489,"open":1475,"high":1490,"low":1485,"close":1484,"change":325,"percent_change":223,"volume":1491,"transactions":9,"vwap":1484},"2025-11-25",8.61,5109200,{"date":1493,"open":1475,"high":1494,"low":1495,"close":1496,"change":867,"percent_change":867,"volume":1497,"transactions":9,"vwap":1496},"2025-11-24",8.58,8.42,8.53,2135800,{"date":1499,"open":1500,"high":1490,"low":1501,"close":1496,"change":342,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1496},"2025-11-21",8.33,8.28,2.65,3570800,{"date":1505,"open":1260,"high":1469,"low":31,"close":1506,"change":883,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-20",8.31,-2.81,3118200,{"date":1510,"open":1456,"high":1445,"low":1511,"close":1512,"change":253,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-19",8.5,8.55,-1.95,2568800,{"date":1516,"open":1355,"high":1517,"low":1260,"close":1456,"change":300,"percent_change":1272,"volume":1518,"transactions":9,"vwap":1456},"2025-11-18",8.78,1605300,{"date":1520,"open":1293,"high":1154,"low":1260,"close":1469,"change":488,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1469},"2025-11-17",-3.98,2406700,{"date":1524,"open":1154,"high":1254,"low":1163,"close":1348,"change":872,"percent_change":232,"volume":1525,"transactions":9,"vwap":1348},"2025-11-14",2445300,{"date":1527,"open":1337,"high":1297,"low":1277,"close":1254,"change":677,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1254},"2025-11-13",-1.09,2747800,{"date":1531,"open":1183,"high":1332,"low":1252,"close":1183,"change":334,"percent_change":301,"volume":1532,"transactions":9,"vwap":1183},"2025-11-12",3350400,{"date":1534,"open":1535,"high":1121,"low":1164,"close":1292,"change":527,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1292},"2025-11-11",9.26,-1.4,2480800,{"date":1539,"open":1219,"high":1121,"low":1164,"close":1259,"change":360,"percent_change":342,"volume":1540,"transactions":9,"vwap":1259},"2025-11-10",3089500,{"date":1542,"open":1258,"high":1218,"low":1156,"close":1219,"change":624,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1219},"2025-11-07",1.54,4733700,{"date":1546,"open":1283,"high":1149,"low":1475,"close":1291,"change":117,"percent_change":394,"volume":1547,"transactions":9,"vwap":1291},"2025-11-06",6201700,{"date":1549,"open":1550,"high":1095,"low":1252,"close":1164,"change":476,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1164},"2025-11-05",9.22,-0.98,2835400,{"date":1554,"open":1184,"high":1101,"low":1170,"close":1149,"change":264,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1149},"2025-11-04",-1.92,2166600,{"date":1558,"open":1177,"high":1088,"low":1283,"close":1101,"change":127,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1101},"2025-11-03",2.74,4855300,{"date":1562,"open":1177,"high":1297,"low":1348,"close":1292,"change":222,"percent_change":599,"volume":1563,"transactions":9,"vwap":1292},"2025-10-31",2506400,{"date":1565,"open":1283,"high":1157,"low":1277,"close":1149,"change":17,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1149},"2025-10-30",0.88,3011100,{"date":1569,"open":1149,"high":1535,"low":1247,"close":1169,"change":377,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1169},"2025-10-29",-1.51,3082700,{"date":1573,"open":1095,"high":1218,"low":1157,"close":1259,"change":537,"percent_change":836,"volume":1574,"transactions":9,"vwap":1259},"2025-10-28",1011100,{"date":1576,"open":1096,"high":1176,"low":1155,"close":1109,"change":677,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1109},"2025-10-27",-1.06,1983700,{"date":1580,"open":1072,"high":1072,"low":1080,"close":1110,"change":1103,"percent_change":1018,"volume":1581,"transactions":9,"vwap":1110},"2025-10-24",1480700,{"date":1583,"open":1109,"high":1178,"low":1332,"close":1080,"change":820,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1080},"2025-10-23",1.29,1948300,{"date":1587,"open":1121,"high":1184,"low":1297,"close":1095,"change":1103,"percent_change":1018,"volume":1588,"transactions":9,"vwap":1095},"2025-10-22",3355300,{"date":1590,"open":1177,"high":1109,"low":1177,"close":1332,"change":17,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1332},"2025-10-21",0.87,2418300,{"date":1594,"open":1297,"high":1095,"low":1164,"close":1149,"change":334,"percent_change":301,"volume":1595,"transactions":9,"vwap":1149},"2025-10-20",3060000,{"date":1597,"open":1258,"high":1157,"low":1283,"close":1170,"change":17,"percent_change":1566,"volume":1598,"transactions":9,"vwap":1170},"2025-10-17",2457100,{"date":1600,"open":1332,"high":1080,"low":1254,"close":1258,"change":292,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1258},"2025-10-16",-2.05,3256100,{"date":1604,"open":1157,"high":1087,"low":1297,"close":1332,"change":820,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1332},"2025-10-15",1.31,2384500,{"date":1608,"open":1279,"high":1297,"low":1271,"close":1183,"change":418,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1183},"2025-10-14",1.1,3941800,{"date":1612,"open":1319,"high":1177,"low":1319,"close":1254,"change":274,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1254},"2025-10-13",2.6,3133300,{"date":1616,"open":1301,"high":1254,"low":1385,"close":1310,"change":932,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1310},"2025-10-10",-2.43,2257100,{"date":1620,"open":1164,"high":1183,"low":1283,"close":1247,"change":537,"percent_change":764,"volume":1621,"transactions":9,"vwap":1247},"2025-10-09",2515300,{"date":1623,"open":1219,"high":1219,"low":1277,"close":1164,"change":325,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1164},"2025-10-08",-0.55,2629700,{"date":1627,"open":1219,"high":1155,"low":1164,"close":1183,"change":506,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1183},"2025-10-07",2,3674700,{"date":1631,"open":1157,"high":1259,"low":1396,"close":1293,"change":932,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1293},"2025-10-06",-2.39,2783800,{"date":1635,"open":1219,"high":1087,"low":1183,"close":1149,"change":872,"percent_change":212,"volume":1636,"transactions":9,"vwap":1149},"2025-10-03",2442100,{"date":1638,"open":1224,"high":1088,"low":1175,"close":1157,"change":308,"percent_change":932,"volume":1639,"transactions":9,"vwap":1157},"2025-10-02",2090400,{"date":1641,"open":1088,"high":1144,"low":1219,"close":1535,"change":351,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1535},"2025-10-01",-2.11,4163100,{"date":1645,"open":1072,"high":1193,"low":1088,"close":1096,"change":527,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1096},"2025-09-30",-1.36,2663000,{"date":1649,"open":1178,"high":1650,"low":1155,"close":1079,"change":820,"percent_change":928,"volume":1651,"transactions":9,"vwap":1079},"2025-09-29",9.61,3505900,{"date":1653,"open":1057,"high":1142,"low":1096,"close":1144,"change":1286,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1144},"2025-09-26",-1.25,2039300,{"date":1657,"open":1080,"high":1126,"low":1087,"close":1079,"change":17,"percent_change":437,"volume":1658,"transactions":9,"vwap":1079},"2025-09-25",1821000,{"date":1660,"open":1108,"high":1198,"low":1096,"close":1661,"change":476,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-24",9.51,-0.94,3418000,{"date":1665,"open":1213,"high":1666,"low":1079,"close":1126,"change":325,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1126},"2025-09-23",9.8,-0.52,2613800,{"date":1670,"open":1130,"high":1142,"low":1178,"close":1193,"change":677,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1193},"2025-09-22",-1.03,3234600,{"date":1674,"open":1071,"high":859,"low":1130,"close":1675,"change":677,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-09-19",9.75,-1.02,9138100,{"date":1679,"open":1142,"high":1064,"low":1650,"close":1680,"change":402,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-09-18",9.85,1.76,2671400,{"date":1684,"open":1073,"high":1063,"low":1650,"close":1685,"change":318,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-17",9.68,-0.82,4930600,{"date":1689,"open":1114,"high":1690,"low":1197,"close":1131,"change":476,"percent_change":395,"volume":1691,"transactions":9,"vwap":1131},"2025-09-16",9.82,1747800,{"date":1693,"open":535,"high":553,"low":1066,"close":1680,"change":212,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1680},"2025-09-15",-3.15,2022000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1698,"change":487,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1698},"2025-09-12",10.17,10.22,10.11,-0.39,2005200,{"date":1704,"open":1705,"high":536,"low":1706,"close":1707,"change":506,"percent_change":913,"volume":1708,"transactions":9,"vwap":1707},"2025-09-11",10.06,10.02,10.21,2514800,{"date":1710,"open":1242,"high":515,"low":1711,"close":1712,"change":867,"percent_change":867,"volume":1713,"transactions":9,"vwap":1712},"2025-09-10",9.89,10.03,3541600,{"date":1715,"open":1716,"high":1717,"low":1064,"close":1712,"change":112,"percent_change":516,"volume":1718,"transactions":9,"vwap":1712},"2025-09-09",9.94,10.05,2776200,{"date":1720,"open":1049,"high":1721,"low":1063,"close":1050,"change":334,"percent_change":368,"volume":1722,"transactions":9,"vwap":1050},"2025-09-08",10.04,2663700,{"date":1724,"open":1717,"high":1725,"low":1193,"close":1716,"change":325,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1716},"2025-09-05",10.08,-0.5,2303700,{"date":1729,"open":1203,"high":1700,"low":1203,"close":1056,"change":408,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1056},"2025-09-04",2.04,2263800,{"date":1733,"open":1126,"high":1143,"low":1126,"close":1114,"change":820,"percent_change":980,"volume":1734,"transactions":9,"vwap":1114},"2025-09-03",2509500,{"date":1736,"open":1130,"high":1131,"low":1100,"close":1213,"change":377,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1213},"2025-09-02",-1.43,2035600,{"date":1740,"open":1050,"high":1706,"low":1675,"close":1143,"change":309,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1143},"2025-08-29",-1.6,1934300,{"date":1744,"open":1717,"high":1698,"low":1745,"close":1050,"change":222,"percent_change":908,"volume":1746,"transactions":9,"vwap":1050},"2025-08-28",9.91,1530300,{"date":1748,"open":853,"high":513,"low":1712,"close":1721,"change":428,"percent_change":1374,"volume":1749,"transactions":9,"vwap":1721},"2025-08-27",1210500,{"date":1751,"open":1717,"high":1752,"low":1721,"close":1753,"change":1018,"percent_change":827,"volume":1754,"transactions":9,"vwap":1753},"2025-08-26",10.2,10.19,1643200,{"date":1756,"open":1757,"high":526,"low":1758,"close":1725,"change":537,"percent_change":223,"volume":1759,"transactions":9,"vwap":1725},"2025-08-25",10.14,10.07,1620700,{"date":1761,"open":1716,"high":513,"low":1063,"close":1757,"change":691,"percent_change":842,"volume":1762,"transactions":9,"vwap":1757},"2025-08-22",2687300,{"date":1764,"open":1675,"high":1716,"low":1675,"close":1086,"change":334,"percent_change":1204,"volume":1765,"transactions":9,"vwap":1086},"2025-08-21",1304300,{"date":1767,"open":1073,"high":1066,"low":1197,"close":1203,"change":968,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1203},"2025-08-20",0.51,1954400,{"date":1771,"open":1707,"high":1707,"low":1131,"close":1073,"change":1312,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1073},"2025-08-19",-4.31,1667900,{"date":1775,"open":1699,"high":553,"low":526,"close":1699,"change":325,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1699},"2025-08-18",-0.49,1619100,{"date":1779,"open":1780,"high":544,"low":535,"close":553,"change":527,"percent_change":1654,"volume":1781,"transactions":9,"vwap":553},"2025-08-15",10.4,2690000,{"date":1783,"open":747,"high":1784,"low":755,"close":1780,"change":318,"percent_change":599,"volume":1785,"transactions":9,"vwap":1780},"2025-08-14",10.73,3184700,{"date":1787,"open":714,"high":1788,"low":1789,"close":877,"change":872,"percent_change":873,"volume":1790,"transactions":9,"vwap":877},"2025-08-13",10.71,10.36,4551600,{"date":1792,"open":523,"high":1793,"low":533,"close":554,"change":127,"percent_change":1794,"volume":1795,"transactions":9,"vwap":554},"2025-08-12",10.53,2.44,4095200,{"date":1797,"open":1753,"high":523,"low":1798,"close":852,"change":192,"percent_change":1566,"volume":1799,"transactions":9,"vwap":852},"2025-08-11",10.18,2203400,{"date":1801,"open":1721,"high":1752,"low":1056,"close":1698,"change":1338,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1698},"2025-08-08",1.9,2057000,{"date":1805,"open":1049,"high":1712,"low":1063,"close":1058,"change":17,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1058},"2025-08-07",0.81,3873000,{"date":1809,"open":1810,"high":1810,"low":1666,"close":1064,"change":487,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1064},"2025-08-06",9.96,-0.4,2480500,{"date":1814,"open":1131,"high":1058,"low":1815,"close":1716,"change":25,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1716},"2025-08-05",9.72,1.64,2542400,{"date":1819,"open":1078,"high":1066,"low":1088,"close":1073,"change":368,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1073},"2025-08-04",3.16,2805500,{"date":1823,"open":1297,"high":1188,"low":1154,"close":1078,"change":1044,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1078},"2025-08-01",2.27,6317400,{"date":1827,"open":1188,"high":1072,"low":1252,"close":1259,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1259},"2025-07-31",-0.45,-4.63,8086500,{"date":1832,"open":1197,"high":1143,"low":1193,"close":1815,"change":300,"percent_change":847,"volume":1833,"transactions":9,"vwap":1815},"2025-07-30",2949900,{"date":1835,"open":1680,"high":1680,"low":1193,"close":1685,"change":222,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1685},"2025-07-29",-0.72,2476700,{"date":1839,"open":1203,"high":1086,"low":1142,"close":1675,"change":318,"percent_change":477,"volume":1840,"transactions":9,"vwap":1675},"2025-07-28",1708300,{"date":1842,"open":1049,"high":1721,"low":1690,"close":1203,"change":428,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1203},"2025-07-25",-1.5,1830600,{"date":1846,"open":1716,"high":1712,"low":1711,"close":1058,"change":300,"percent_change":132,"volume":1847,"transactions":9,"vwap":1058},"2025-07-24",1426200,{"date":1849,"open":1058,"high":1058,"low":1680,"close":1716,"change":112,"percent_change":1067,"volume":1850,"transactions":9,"vwap":1716},"2025-07-23",1318300,{"date":1852,"open":1853,"high":1853,"low":1666,"close":1063,"change":292,"percent_change":952,"volume":1854,"transactions":9,"vwap":1063},"2025-07-22",10.1,2616400,{"date":1856,"open":1757,"high":755,"low":1717,"close":1758,"change":476,"percent_change":898,"volume":1857,"transactions":9,"vwap":1758},"2025-07-21",2379000,{"date":1859,"open":1860,"high":1861,"low":1757,"close":526,"change":428,"percent_change":265,"volume":1862,"transactions":9,"vwap":526},"2025-07-18",10.33,10.46,1546600,{"date":1864,"open":1700,"high":1865,"low":853,"close":533,"change":25,"percent_change":1866,"volume":1867,"transactions":9,"vwap":533},"2025-07-17",10.37,1.58,2524700,{"date":1869,"open":1753,"high":513,"low":1717,"close":854,"change":308,"percent_change":351,"volume":1870,"transactions":9,"vwap":854},"2025-07-16",2067900,{"date":1872,"open":1873,"high":871,"low":526,"close":1698,"change":883,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1698},"2025-07-15",10.38,-2.31,2880700,{"date":1877,"open":755,"high":871,"low":553,"close":1878,"change":17,"percent_change":1333,"volume":1879,"transactions":9,"vwap":1878},"2025-07-14",10.41,2738600,{"date":1881,"open":1882,"high":756,"low":1707,"close":1860,"change":677,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1860},"2025-07-11",10.3,-0.96,2706700,{"date":1886,"open":1865,"high":1887,"low":1789,"close":524,"change":867,"percent_change":867,"volume":1888,"transactions":9,"vwap":524},"2025-07-10",10.52,2465600,{"date":1890,"open":505,"high":505,"low":523,"close":524,"change":1286,"percent_change":1189,"volume":1891,"transactions":9,"vwap":524},"2025-07-09",3043800,{"date":1893,"open":697,"high":504,"low":544,"close":716,"change":873,"percent_change":1894,"volume":1895,"transactions":9,"vwap":716},"2025-07-08",-2.68,2796900,{"date":1897,"open":463,"high":834,"low":1898,"close":1899,"change":117,"percent_change":476,"volume":1900,"transactions":9,"vwap":1899},"2025-07-07",10.65,10.84,2482500,{"date":1902,"open":464,"high":742,"low":709,"close":697,"change":192,"percent_change":437,"volume":1903,"transactions":9,"vwap":697},"2025-07-03",1105800,{"date":1905,"open":716,"high":1906,"low":1865,"close":463,"change":624,"percent_change":1158,"volume":1907,"transactions":9,"vwap":463},"2025-07-02",10.77,3213700,{"date":1909,"open":1910,"high":702,"low":854,"close":714,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":714},"2025-07-01",10.28,0.39,3.81,3765200,{"date":1915,"open":854,"high":1878,"low":853,"close":535,"change":1302,"percent_change":1584,"volume":1916,"transactions":9,"vwap":535},"2025-06-30",4490100,{"date":1918,"open":1058,"high":1757,"low":1064,"close":1853,"change":624,"percent_change":652,"volume":1919,"transactions":9,"vwap":1853},"2025-06-27",16844100,{"date":1921,"open":1143,"high":1049,"low":1073,"close":1810,"change":737,"percent_change":615,"volume":1922,"transactions":9,"vwap":1810},"2025-06-26",1206800,{"date":1924,"open":1079,"high":859,"low":1144,"close":1143,"change":496,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1143},"2025-06-25",2.72,2980200,{"date":1928,"open":1178,"high":1072,"low":1110,"close":1176,"change":506,"percent_change":285,"volume":1929,"transactions":9,"vwap":1176},"2025-06-24",1787800,{"date":1931,"open":1088,"high":1093,"low":1169,"close":1223,"change":537,"percent_change":836,"volume":1932,"transactions":9,"vwap":1223},"2025-06-23",2379500,{"date":1934,"open":1130,"high":1680,"low":1088,"close":1110,"change":377,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1110},"2025-06-20",-1.46,4239700,{"date":1938,"open":1079,"high":1142,"low":1144,"close":1072,"change":308,"percent_change":951,"volume":1939,"transactions":9,"vwap":1072},"2025-06-18",3749300,{"date":1941,"open":1108,"high":1142,"low":1108,"close":1079,"change":537,"percent_change":984,"volume":1942,"transactions":9,"vwap":1079},"2025-06-17",2054300,{"date":1944,"open":1094,"high":1130,"low":1094,"close":1193,"change":408,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1193},"2025-06-16",2.12,2143200,{"date":1948,"open":1142,"high":1142,"low":1101,"close":1107,"change":1262,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1107},"2025-06-13",-3.87,1926400,{"date":1952,"open":1815,"high":1086,"low":1213,"close":1203,"change":112,"percent_change":1067,"volume":1953,"transactions":9,"vwap":1203},"2025-06-12",1234700,{"date":1955,"open":1956,"high":1071,"low":1197,"close":1956,"change":360,"percent_change":1044,"volume":1957,"transactions":9,"vwap":1956},"2025-06-11",9.77,2598000,{"date":1959,"open":1131,"high":1680,"low":1685,"close":1675,"change":872,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1675},"2025-06-10",-0.31,2472500,{"date":1963,"open":1065,"high":1666,"low":1108,"close":1073,"change":624,"percent_change":1416,"volume":1964,"transactions":9,"vwap":1073},"2025-06-09",3895300,{"date":1966,"open":1685,"high":1065,"low":1094,"close":1198,"change":192,"percent_change":1235,"volume":1228,"transactions":9,"vwap":1198},"2025-06-06",{"date":1968,"open":1218,"high":1126,"low":1218,"close":1176,"change":342,"percent_change":1324,"volume":1969,"transactions":9,"vwap":1176},"2025-06-05",3096300,{"date":1971,"open":1259,"high":1087,"low":1183,"close":1109,"change":968,"percent_change":894,"volume":1972,"transactions":9,"vwap":1109},"2025-06-04",2682600,{"date":1974,"open":1095,"high":1101,"low":1183,"close":1224,"change":117,"percent_change":394,"volume":1975,"transactions":9,"vwap":1224},"2025-06-03",2243700,{"date":1977,"open":1157,"high":1155,"low":1177,"close":1332,"change":1103,"percent_change":1018,"volume":1978,"transactions":9,"vwap":1332},"2025-06-02",1625800,{"date":1980,"open":1157,"high":1088,"low":1170,"close":1224,"change":872,"percent_change":212,"volume":1981,"transactions":9,"vwap":1224},"2025-05-30",2400100,{"date":1983,"open":1535,"high":1155,"low":1292,"close":1121,"change":968,"percent_change":894,"volume":1984,"transactions":9,"vwap":1121},"2025-05-29",1814100,{"date":1986,"open":1178,"high":1188,"low":1149,"close":1535,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1535},"2025-05-28",-0.25,-2.63,2494000,{"date":1991,"open":1093,"high":1108,"low":1155,"close":1661,"change":506,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1661},"2025-05-27",1.93,1897000,{"date":1995,"open":1535,"high":1102,"low":1996,"close":1109,"change":309,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1109},"2025-05-23",9.23,-1.69,2672100,{"date":2000,"open":1094,"high":1079,"low":1088,"close":1094,"change":117,"percent_change":394,"volume":2001,"transactions":9,"vwap":1094},"2025-05-22",2051300,{"date":2003,"open":1193,"high":1131,"low":1078,"close":1178,"change":883,"percent_change":575,"volume":2004,"transactions":9,"vwap":1178},"2025-05-21",2552500,{"date":2006,"open":1810,"high":1712,"low":1198,"close":1234,"change":873,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1234},"2025-05-20",-2.89,4278200,{"date":2010,"open":1218,"high":853,"low":1157,"close":1712,"change":2011,"percent_change":1306,"volume":2012,"transactions":9,"vwap":1712},"2025-05-19",0.82,5682100,{"date":2014,"open":1292,"high":1224,"low":1169,"close":1149,"change":300,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1149},"2025-05-16",0.44,1758200,{"date":2018,"open":1175,"high":1219,"low":1258,"close":1183,"change":487,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1183},"2025-05-15",-0.43,1775800,{"date":2022,"open":1109,"high":1087,"low":1297,"close":1149,"change":527,"percent_change":254,"volume":2023,"transactions":9,"vwap":1149},"2025-05-14",2047200,{"date":2025,"open":1109,"high":1093,"low":1224,"close":1184,"change":968,"percent_change":894,"volume":2026,"transactions":9,"vwap":1184},"2025-05-13",1874200,{"date":2028,"open":1144,"high":1081,"low":1259,"close":1332,"change":820,"percent_change":1605,"volume":2029,"transactions":9,"vwap":1332},"2025-05-12",2258000,{"date":2031,"open":1157,"high":1155,"low":1177,"close":1183,"change":537,"percent_change":1165,"volume":2032,"transactions":9,"vwap":1183},"2025-05-09",1536700,{"date":2034,"open":1107,"high":1176,"low":1550,"close":1996,"change":318,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1996},"2025-05-08",-0.86,2492300,{"date":2038,"open":1066,"high":1066,"low":1254,"close":1121,"change":264,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1121},"2025-05-07",-1.9,4642500,{"date":2042,"open":1259,"high":1188,"low":1550,"close":1094,"change":17,"percent_change":419,"volume":2043,"transactions":9,"vwap":1094},"2025-05-06",3893100,{"date":2045,"open":1184,"high":1188,"low":1095,"close":1093,"change":968,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1093},"2025-05-05",0.53,1891800,{"date":2049,"open":1297,"high":1108,"low":1384,"close":1087,"change":803,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1087},"2025-05-02",3.77,3918300,{"date":2053,"open":1169,"high":1169,"low":1154,"close":1301,"change":487,"percent_change":1312,"volume":2054,"transactions":9,"vwap":1301},"2025-05-01",3937700,{"date":2056,"open":1154,"high":1252,"low":2057,"close":1247,"change":394,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1247},"2025-04-30",8.85,-1.2,2944100,{"date":2061,"open":1396,"high":1297,"low":1163,"close":1183,"change":624,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1183},"2025-04-29",1.55,2291700,{"date":2065,"open":1348,"high":1258,"low":1278,"close":1283,"change":867,"percent_change":867,"volume":2066,"transactions":9,"vwap":1283},"2025-04-28",1577100,{"date":2068,"open":1347,"high":1348,"low":1347,"close":1283,"change":418,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1283},"2025-04-25",1.12,1674800,{"date":2072,"open":1445,"high":1277,"low":1470,"close":1271,"change":1338,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1271},"2025-04-24",2.17,2491700,{"date":2076,"open":1347,"high":1384,"low":1479,"close":1378,"change":820,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1378},"2025-04-23",1.39,2526900,{"date":184,"open":2080,"high":1380,"low":2081,"close":1362,"change":1338,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1362},8.43,8.36,2.25,2623200]