[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTGO":3,"homepage-market-summary":31,"stock-historical-BTGO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTGO","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},"BitGo Holdings, Inc.","NYSE",null,"FINANCE SERVICES","BitGo Holdings Inc provides various offerings to its clients including multi-signature blockchain wallet solutions allowing for secure storage, trade settlement, staking solutions, and lending of digital assets. The Company also provides professional services to develop smart contracts. Its clients range from crypto-native companies that use its self-custody wallet technology to traditional financial services firms that leverage its licensed custody, staking and trading capabilities within their own products and services.","603","Sioux Falls, SD",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},7.38,7.6,7.9,7.1899,7.36,0.02,0.27,1097803.324562,10857,7.4158,24.5,4.6516,1417876.0439359944,13.7,177,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1417876,250964059.776671,-59,"2026-01-21",[181,182,192,203,213,224,234,245,256,267,278,289,299,310,320,330,339,348,357,365,373,382,391,400,411,421,431,442,450,458,467,476,487,498,508,514,523,534,544,554,563,572,580,589,599,608,616,626,634,644,653,663,673,682,690,698,704,712,718,723,731,735,738,742,748,752,758,762,767,771,778,783,791,798,804,812,819,826,831,835,840,848,854,862,867,873,881,889,895,902,909,916,923,931,937,946,953,961,970,978,985,993,1002,1010,1016,1024,1032,1039,1048,1055,1063,1072,1079,1087,1093,1102,1107,1114,1122,1130,1136,1143,1152,1158,1164,1169,1175,1181,1187,1192,1196,1203,1211,1218,1223,1230,1237,1243,1250,1256,1262,1270,1277,1283,1290,1297,1304,1310,1317,1323,1330,1336,1341,1347,1355,1362,1366,1372,1377,1383,1390,1397,1402,1407,1413,1419,1425,1433,1438,1447,1453,1462,1469,1477,1486,1495,1502],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",7.37,7.57,7.21,-0.04,-0.54,767574.834525,9371,7.3502,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.41,7.71,7.11,7.4,0.13,1.79,986435.684213,12746,7.3851,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.46,7.15,7.27,0.01,0.14,813542.361612,8973,7.2887,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7.295,7.49,7.1,7.26,-0.22,-2.94,1021452.429576,11851,7.2937,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",8.2,7.3101,7.48,-0.49,-6.15,1416405.640526,14765,7.5107,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",7.92,8.18,7.74,7.97,-0.13,-1.6,1161130.943681,14613,7.9149,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",8.11,8.35,7.98,8.1,-0.18,-2.17,1165550.57658,12206,8.0981,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",7.81,8.3,7.67,8.28,0.42,5.34,2283549.794557,19781,8.128,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",7.85,8.27,7.66,7.86,0.3,3.97,2871748.119122,21177,7.8622,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",6.94,7.69,6.8528,7.56,0.8,11.83,11923713.732889,26775,7.5119,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":153,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",6.56,6.99,6.54,6.76,5.46,2066743.745226,14706,6.774,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",7.13,7.19,6.19,6.41,-0.84,-11.59,3421227.758942,23908,6.4898,{"date":311,"open":260,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",7.78,6.7,7.25,-0.63,-7.99,3025716.061189,22819,7.2818,{"date":321,"open":17,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",7.95,7.5,7.88,0.23,3.01,1362018.580742,15013,7.7775,{"date":331,"open":323,"high":332,"low":323,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",7.94,7.65,0.24,3.24,1492029.796694,14696,7.7029,{"date":340,"open":341,"high":238,"low":342,"close":194,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",7.3,7.222,-0.1,-1.33,1434298.693704,18778,7.5014,{"date":349,"open":312,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":17},"2026-09-09",7.89,7.43,7.51,-0.23,-2.97,1353110.719654,15351,{"date":358,"open":359,"high":324,"low":360,"close":238,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":260},"2026-09-08",7.31,7.2307,0.44,6.03,2530400.18947,26628,{"date":366,"open":20,"high":367,"low":368,"close":341,"change":219,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",7.4114,7,-2.93,1375300.005967,15901,7.2061,{"date":374,"open":301,"high":375,"low":301,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",7.725,7.52,0.45,6.36,2048410.98182,13943,7.542,{"date":383,"open":384,"high":196,"low":385,"close":386,"change":209,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",6.91,6.78,7.07,2.02,1356104.437055,13996,6.9747,{"date":392,"open":280,"high":206,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",6.855,6.93,-0.19,-2.67,1469591.836367,15699,6.9592,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",6.87,7.2,6.6,7.12,0.26,3.79,1417299.735128,13865,6.9558,{"date":412,"open":218,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",7.355,6.795,6.86,-0.3,-4.19,1945905.232392,14495,6.9781,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":209,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",7.14,7.4149,6.95,7.16,1.99,1331787.31818,14113,7.2128,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",7.06,7.08,6.85,7.02,-0.08,-1.13,989439.270505,9774,6.9854,{"date":443,"open":444,"high":207,"low":445,"close":217,"change":273,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",6.75,6.73,4.41,1548284.288868,12750,7.0973,{"date":451,"open":435,"high":452,"low":304,"close":453,"change":187,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",7.09,6.8,-0.58,2476275.096037,17310,6.8458,{"date":459,"open":425,"high":460,"low":461,"close":462,"change":334,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",7.205,6.66,6.84,3.64,2554231.620222,20145,6.9123,{"date":468,"open":469,"high":470,"low":471,"close":404,"change":153,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",6.605,6.67,6.38,5.6,2216887.934438,18880,6.513,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",5.47,6.549,5.43,6.25,0.86,15.96,3554462.012539,21849,6.245,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",5.4,5.58,5.31,5.39,-0.16,-2.88,1787461.129415,9711,5.4098,{"date":499,"open":500,"high":501,"low":295,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",5.74,5.91,5.55,-0.21,-3.65,1835009.830506,11913,5.6368,{"date":509,"open":478,"high":510,"low":492,"close":510,"change":325,"percent_change":511,"volume":512,"transactions":513,"vwap":472},"2026-08-14",5.76,4.16,1582733.878621,17181,{"date":515,"open":516,"high":472,"low":27,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",4.67,5.53,0.54,10.82,3422249.718378,23282,5.3511,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",5.06,5.1,4.785,4.99,0.03,0.6,1686411.747585,16623,4.9243,{"date":535,"open":525,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",5.125,4.95,4.96,-0.07,-1.39,865647.109739,10064,5.0172,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",5.03,5.08,4.89,-0.03,-0.59,1501807.991581,15163,4.9881,{"date":555,"open":556,"high":526,"low":557,"close":525,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",5.04,4.9,0.07,1.4,1795653.050112,14908,4.9857,{"date":564,"open":565,"high":566,"low":567,"close":528,"change":113,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",4.92,5.11,4.8589,-0.2,565878.712764,6538,4.9985,{"date":573,"open":537,"high":574,"low":575,"close":576,"change":21,"percent_change":128,"volume":577,"transactions":578,"vwap":579},"2026-08-05",5.0837,4.8865,5,914910.935056,13601,4.9739,{"date":581,"open":582,"high":583,"low":557,"close":584,"change":437,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",5.05,5.2499,4.98,-1.58,1822994.628857,14291,4.9713,{"date":590,"open":591,"high":592,"low":593,"close":525,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",4.87,5.17,4.85,0.2,4.12,781442.708441,8647,5.0773,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":395,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",5.07,4.7196,4.86,-3.76,681736.028919,6690,4.8678,{"date":609,"open":610,"high":582,"low":610,"close":582,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",4.72,0.36,7.68,713377.120896,7552,4.9587,{"date":617,"open":618,"high":576,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",4.93,4.68,4.69,-0.28,-5.63,798834.024803,8571,4.8042,{"date":627,"open":546,"high":582,"low":628,"close":629,"change":395,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",4.78,4.97,-3.68,860069.300217,7588,4.8992,{"date":635,"open":557,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",5.1699,4.8901,5.16,0.34,7.05,693395.908327,6418,5.0933,{"date":645,"open":525,"high":646,"low":628,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",5.0901,4.82,-0.24,-4.74,1096734.336815,8900,4.8921,{"date":654,"open":655,"high":656,"low":657,"close":525,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",5.27,5.301,5.02,-0.31,-5.77,799112.425791,8789,5.1147,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":621,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",5.48,5.68,5.3,5.37,-4.96,715068.810298,8339,5.4085,{"date":674,"open":675,"high":676,"low":601,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",5.09,5.65,0.59,11.66,1369682.070934,10058,5.5034,{"date":683,"open":647,"high":638,"low":684,"close":525,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",4.74,0.31,6.53,980915.551634,9802,5.0155,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":240,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",4.79,4.94,4.705,4.75,-2.66,1025700,{"date":699,"open":525,"high":547,"low":700,"close":701,"change":621,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-16",4.855,4.88,-5.43,1086500,{"date":705,"open":706,"high":707,"low":708,"close":638,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":638},"2026-07-15",5.21,5.42,5.01,-0.02,-0.39,687900,{"date":713,"open":582,"high":706,"low":629,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",5.18,0.09,1.77,1021400,{"date":719,"open":526,"high":720,"low":708,"close":675,"change":187,"percent_change":721,"volume":722,"transactions":9,"vwap":675},"2026-07-13",5.24,-0.78,706300,{"date":724,"open":725,"high":726,"low":601,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",5.28,5.465,5.13,-0.11,-2.1,895000,{"date":732,"open":546,"high":733,"low":584,"close":720,"change":123,"percent_change":708,"volume":734,"transactions":9,"vwap":720},"2026-07-09",5.26,631300,{"date":736,"open":538,"high":556,"low":628,"close":528,"change":437,"percent_change":585,"volume":737,"transactions":9,"vwap":528},"2026-07-08",759700,{"date":739,"open":592,"high":720,"low":538,"close":601,"change":568,"percent_change":740,"volume":741,"transactions":9,"vwap":601},"2026-07-07",-3.8,779400,{"date":743,"open":525,"high":744,"low":629,"close":655,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":655},"2026-07-06",5.45,0.16,3.13,751200,{"date":749,"open":720,"high":750,"low":525,"close":566,"change":709,"percent_change":710,"volume":751,"transactions":9,"vwap":566},"2026-07-02",5.75,1050600,{"date":753,"open":754,"high":480,"low":526,"close":727,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":727},"2026-07-01",5.12,-0.05,-0.97,965000,{"date":759,"open":727,"high":733,"low":708,"close":714,"change":343,"percent_change":760,"volume":761,"transactions":9,"vwap":714},"2026-06-30",-1.89,819600,{"date":763,"open":727,"high":764,"low":693,"close":725,"change":745,"percent_change":765,"volume":766,"transactions":9,"vwap":725},"2026-06-29",5.36,3.12,991800,{"date":768,"open":769,"high":714,"low":769,"close":754,"change":143,"percent_change":470,"volume":770,"transactions":9,"vwap":754},"2026-06-26",4.7,1210500,{"date":772,"open":773,"high":720,"low":774,"close":775,"change":648,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-25",5.22,4.795,4.8,-4.76,1779900,{"date":779,"open":489,"high":707,"low":546,"close":556,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":556},"2026-06-24",-0.34,-6.32,1575600,{"date":784,"open":785,"high":786,"low":491,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",5.7,5.961,5.38,-0.61,-10.18,1652400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":21,"percent_change":639,"volume":797,"transactions":9,"vwap":796},"2026-06-22",6.06,6.595,5.86,5.99,1782200,{"date":799,"open":800,"high":481,"low":801,"close":802,"change":108,"percent_change":90,"volume":803,"transactions":9,"vwap":802},"2026-06-18",6.11,5.729,5.97,2277600,{"date":805,"open":806,"high":807,"low":808,"close":501,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":501},"2026-06-17",5.95,6.55,5.88,0.47,8.64,3418000,{"date":813,"open":490,"high":814,"low":787,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",5.8,5.44,-0.15,-2.68,1034000,{"date":820,"open":638,"high":814,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",5.15,5.59,0.61,12.25,1744400,{"date":827,"open":665,"high":665,"low":591,"close":584,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":584},"2026-06-12",-0.46,-8.46,2241500,{"date":832,"open":638,"high":833,"low":708,"close":815,"change":143,"percent_change":481,"volume":834,"transactions":9,"vwap":815},"2026-06-11",5.57,1831600,{"date":836,"open":655,"high":472,"low":837,"close":754,"change":395,"percent_change":838,"volume":839,"transactions":9,"vwap":754},"2026-06-10",5.095,-3.58,1036100,{"date":841,"open":842,"high":843,"low":844,"close":491,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":491},"2026-06-09",5.5,5.89,5.19,-0.17,-3.1,1704500,{"date":849,"open":556,"high":676,"low":850,"close":665,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":665},"2026-06-08",4.84,0.77,16.35,2436200,{"date":855,"open":263,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",5.35,4.665,4.71,-0.81,-14.67,3041800,{"date":863,"open":517,"high":500,"low":856,"close":864,"change":865,"percent_change":241,"volume":866,"transactions":9,"vwap":864},"2026-06-04",5.52,-0.09,1450400,{"date":868,"open":814,"high":814,"low":869,"close":870,"change":219,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-03",5.51,5.61,-3.77,1353500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":251,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",5.87,6.07,5.77,5.83,-3,1402200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",5.92,6.287,5.81,6.01,0,1433700,{"date":890,"open":891,"high":892,"low":814,"close":886,"change":187,"percent_change":893,"volume":894,"transactions":9,"vwap":886},"2026-05-29",6.05,6.32,-0.66,2383800,{"date":896,"open":897,"high":898,"low":899,"close":891,"change":816,"percent_change":900,"volume":901,"transactions":9,"vwap":891},"2026-05-28",6.025,6.23,5.62,-2.42,2913700,{"date":903,"open":904,"high":905,"low":707,"close":906,"change":325,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-27",6.09,6.24,6.2,3.85,5260100,{"date":910,"open":911,"high":17,"low":912,"close":802,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":802},"2026-05-26",7.54,5.9,-0.96,-13.85,6823900,{"date":917,"open":918,"high":919,"low":415,"close":394,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":394},"2026-05-22",7.82,7.83,-0.83,-10.7,3449000,{"date":924,"open":925,"high":926,"low":376,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",7.99,8,7.76,-0.36,-4.43,1943400,{"date":932,"open":226,"high":933,"low":918,"close":934,"change":539,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-20",8.331,8.12,-0.85,975100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",8.25,8.43,8.05,8.19,-0.14,-1.68,673600,{"date":947,"open":948,"high":948,"low":926,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-18",9.07,8.33,-0.56,-6.3,1724800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":756,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-15",9.87,9.93,8.71,8.89,-9.84,3201700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",10.7,10.855,9.68,9.86,-2.05,-17.21,1806600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":21,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-13",11.92,12.15,11.28,11.91,0.17,472200,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":74,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-12",12.68,11.54,11.89,-8.33,401000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":128,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-11",12.48,12.99,12,12.97,3.18,567100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",11.32,12.59,11.04,12.57,1.26,11.14,676500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":950,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",11.81,11.86,11.19,11.31,-4.72,359400,{"date":1011,"open":1012,"high":1013,"low":995,"close":1014,"change":558,"percent_change":677,"volume":1015,"transactions":9,"vwap":1014},"2026-05-06",11.76,11.88,11.87,577400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":273,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",11.71,12.39,11.63,11.8,2.61,776000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-04",10.69,11.75,11.5,1.07,10.26,759200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":639,"percent_change":89,"volume":1038,"transactions":9,"vwap":1037},"2026-05-01",10.1,10.5,10.036,10.43,361800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",9.94,10.19,9.801,10.09,0.39,4.02,206500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":416,"percent_change":879,"volume":1054,"transactions":9,"vwap":1053},"2026-04-29",10,10.14,9.615,9.7,340000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1050,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1050},"2026-04-28",10.23,10.28,9.855,-0.27,-2.63,378900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-27",10.58,11,10.24,10.27,-0.42,-3.93,457000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1026,"change":229,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1026},"2026-04-24",11.2,11.39,10.59,-4.38,464800,{"date":1080,"open":1081,"high":1082,"low":997,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-23",11.55,11.7,11.18,-0.51,-4.36,363000,{"date":1088,"open":1028,"high":1089,"low":1090,"close":1091,"change":851,"percent_change":640,"volume":1092,"transactions":9,"vwap":1091},"2026-04-22",11.98,11.4,11.69,600900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",11.33,11.59,10.85,10.92,-0.4,-3.53,577500,{"date":1103,"open":1104,"high":1028,"low":519,"close":995,"change":209,"percent_change":1105,"volume":1106,"transactions":9,"vwap":995},"2026-04-20",10.98,1.25,588100,{"date":1108,"open":1109,"high":1074,"low":1110,"close":1083,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1083},"2026-04-17",10.61,10.55,0.87,8.44,773900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":943,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",10.51,10.63,10.012,10.31,-1.34,489400,{"date":1123,"open":1124,"high":1035,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-15",10.37,10.11,10.45,0.18,1.75,652100,{"date":1131,"open":1132,"high":963,"low":1133,"close":1068,"change":1134,"percent_change":754,"volume":1135,"transactions":9,"vwap":1068},"2026-04-14",9.9,9.89,0.5,808600,{"date":1137,"open":1138,"high":1132,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-13",8.4,9.77,1.23,14.4,732000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-10",8.46,8.73,8.37,8.54,0.21,2.52,270800,{"date":1153,"open":259,"high":1154,"low":1155,"close":949,"change":240,"percent_change":1156,"volume":1157,"transactions":9,"vwap":949},"2026-04-09",8.5,8.17,-1.54,247600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1145,"change":377,"percent_change":899,"volume":1163,"transactions":9,"vwap":1145},"2026-04-08",8.72,8.955,8.36,299800,{"date":1165,"open":270,"high":1166,"low":272,"close":1167,"change":1099,"percent_change":776,"volume":1168,"transactions":9,"vwap":1167},"2026-04-07",8.595,8.01,351900,{"date":1170,"open":1145,"high":1171,"low":248,"close":1172,"change":865,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-06",8.87,8.41,-1.06,394200,{"date":1176,"open":926,"high":1177,"low":926,"close":1154,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1154},"2026-04-02",8.82,0.11,1.31,396300,{"date":1182,"open":1154,"high":1183,"low":1162,"close":1184,"change":745,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-01",9.01,8.39,1.94,503800,{"date":1188,"open":228,"high":1138,"low":194,"close":1189,"change":160,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",8.23,9.88,608100,{"date":1193,"open":1167,"high":1167,"low":314,"close":216,"change":251,"percent_change":1194,"volume":1195,"transactions":9,"vwap":216},"2026-03-30",-2.35,897500,{"date":1197,"open":1198,"high":1199,"low":17,"close":260,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":260},"2026-03-27",8.7,8.815,-1.43,-15.71,1297200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":859,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-26",9.76,9.8,9.02,9.1,-8.17,883900,{"date":1212,"open":1213,"high":1067,"low":1214,"close":1215,"change":1149,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",10.025,9.85,9.91,2.16,483700,{"date":1219,"open":1214,"high":1042,"low":1053,"close":1053,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1053},"2026-03-24",-0.12,-1.22,517700,{"date":1224,"open":1225,"high":1050,"low":1226,"close":1227,"change":745,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",9.74,9.54,9.82,1.66,511600,{"date":1231,"open":1232,"high":1133,"low":1233,"close":1234,"change":710,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-20",9.84,9.41,9.66,-3.88,1567900,{"date":1238,"open":1239,"high":1051,"low":1240,"close":1241,"change":549,"percent_change":416,"volume":1242,"transactions":9,"vwap":1241},"2026-03-19",9.99,9.51,10.05,340500,{"date":1244,"open":1109,"high":1109,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-18",9.97,10.08,-0.64,-5.97,533600,{"date":1251,"open":1252,"high":997,"low":1252,"close":1253,"change":1149,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-17",10.46,10.72,2,382900,{"date":1257,"open":519,"high":1258,"low":1259,"close":1116,"change":755,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1116},"2026-03-16",10.84,10.44,-0.47,493700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":943,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",10.81,11.38,10.48,10.56,-1.31,642100,{"date":1271,"open":1272,"high":1273,"low":1076,"close":963,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":963},"2026-03-12",11.3,11.378,-0.71,-6.22,947600,{"date":1278,"open":989,"high":1279,"low":1280,"close":1280,"change":788,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-11",12.36,11.41,-5.07,515200,{"date":1284,"open":1285,"high":1286,"low":963,"close":1287,"change":118,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-10",11.05,12.24,12.02,10.38,804700,{"date":1291,"open":1110,"high":1292,"low":1293,"close":1294,"change":1127,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-09",10.93,10.355,10.89,1.68,348500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":229,"percent_change":1077,"volume":1303,"transactions":9,"vwap":1302},"2026-03-06",10.97,11.064,10.68,10.71,274400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1074,"change":187,"percent_change":928,"volume":1309,"transactions":9,"vwap":1074},"2026-03-05",11.25,11.36,10.64,479300,{"date":1311,"open":1312,"high":1306,"low":1252,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",10.466,11.24,1.14,11.29,648900,{"date":1318,"open":1319,"high":1067,"low":1320,"close":1034,"change":1060,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1034},"2026-03-03",10.06,9.75,-2.6,245300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1124,"change":1328,"percent_change":492,"volume":1329,"transactions":9,"vwap":1124},"2026-03-02",9.63,10.376,9.56,0.53,341600,{"date":1331,"open":1332,"high":1288,"low":1333,"close":1232,"change":893,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1232},"2026-02-27",10.305,9.625,-6.29,348300,{"date":1337,"open":1026,"high":1338,"low":1215,"close":1035,"change":780,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1035},"2026-02-26",10.83,-3.14,864500,{"date":1342,"open":1320,"high":1343,"low":1320,"close":1258,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1258},"2026-02-25",10.94,1.24,12.92,725700,{"date":1348,"open":1349,"high":1214,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-24",9.32,9.29,9.6,0.08,0.84,317900,{"date":1356,"open":1357,"high":1126,"low":1350,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-23",10.4,9.52,-0.99,-9.42,616100,{"date":1363,"open":1035,"high":1076,"low":1364,"close":1116,"change":865,"percent_change":935,"volume":1365,"transactions":9,"vwap":1116},"2026-02-20",10.18,428500,{"date":1367,"open":1368,"high":1369,"low":1051,"close":1369,"change":639,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-19",10.42,10.6,3.31,310300,{"date":1373,"open":1302,"high":1294,"low":1374,"close":1030,"change":788,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1030},"2026-02-18",10.105,-5.61,365000,{"date":1378,"open":1379,"high":1380,"low":1358,"close":1381,"change":1178,"percent_change":90,"volume":1382,"transactions":9,"vwap":1381},"2026-02-17",10.655,10.9,10.87,843100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":823,"percent_change":886,"volume":1389,"transactions":9,"vwap":1388},"2026-02-13",10.21,10.95,10.04,10.76,530100,{"date":1391,"open":1392,"high":1393,"low":1234,"close":1394,"change":658,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-12",10.34,10.514,10.15,-2.96,554600,{"date":1398,"open":1399,"high":1000,"low":1030,"close":1252,"change":950,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1252},"2026-02-11",11.01,-5.08,438900,{"date":1403,"open":1280,"high":1005,"low":1380,"close":1404,"change":1084,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-10",11.02,-4.42,395400,{"date":1408,"open":1409,"high":1410,"low":1280,"close":1411,"change":493,"percent_change":1412,"volume":1361,"transactions":9,"vwap":1411},"2026-02-09",11.62,12.18,11.53,-1.37,{"date":1414,"open":1110,"high":1415,"low":1110,"close":1091,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1091},"2026-02-06",12.26,1.37,13.28,764200,{"date":1420,"open":1388,"high":1081,"low":1067,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-05",10.32,-1.15,-10.03,976800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":493,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-04",11.64,11.9,11.044,11.47,-1.38,627700,{"date":1434,"open":1435,"high":1435,"low":1028,"close":1020,"change":920,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1020},"2026-02-03",12.47,-6.66,1570400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-02",13.1,13.44,12.175,12.46,-1.04,-7.7,1351500,{"date":1448,"open":989,"high":29,"low":989,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-30",13.5,1.44,11.94,2184600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-29",12.98,13.06,11.82,12.06,-1,-7.66,2504400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1456,"change":1274,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1456},"2026-01-28",13.95,14.25,12.82,-5.16,1445900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":377,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-27",13.315,15.3,13,13.77,3.38,3209000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-26",14.47,14.62,12.75,13.32,-1.18,-8.14,4269200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-23",18.35,18.5,14.49,14.5,-3.99,-21.58,7354300,{"date":1496,"open":1497,"high":26,"low":1498,"close":1499,"change":54,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-22",22.43,18.38,18.49,2.72,16835900,{"date":179,"open":1503,"high":1504,"low":1505,"close":1504,"change":821,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},12.85,18,11.93,40.08,419300]