[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUR":3,"homepage-market-summary":34,"stock-historical-BUR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BUR","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},"Burford Capital Limited","NYSE",null,"FINANCE SERVICES","Burford Capital Ltd provides capital against the underlying value of litigation and legal assets, known as legal finance, serving the legal industry with financial products and services. Its business is funding clients engaged in ongoing legal disputes to pay legal fees and monetize the expected future value of disputes, focusing on large, complex matters. The company has two reportable segments: Principal Finance, which earns maximum revenue and allocates capital to legal finance assets from its balance sheet and through interests in private funds managed by the company, and Asset Management and Other Services, which manages legal finance assets for third-party investors and provides other services to the legal industry.","172","St Peter Port, Y7",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4247,0.125,"Semi-Annual",{"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},3.65,3.87,3.88,3.52,3.82,-0.17,-4.45,2182300.924367,13191,3.6803,12.07,2551160.240467442,1.5,1496,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},15.1,2258158,824227720.357328,-74.08,"2025-04-22",[186,187,196,205,216,227,238,248,257,267,275,283,292,301,311,321,330,338,347,358,365,373,382,391,399,408,415,424,431,438,444,451,458,466,473,482,492,499,506,515,521,528,536,544,553,562,569,577,585,593,599,606,612,618,627,634,640,645,650,654,659,663,667,672,677,681,686,692,698,702,707,711,716,722,727,732,737,742,748,751,755,759,764,767,773,778,782,790,796,801,806,813,818,823,828,831,837,843,850,854,860,869,877,884,892,899,905,911,918,924,931,938,944,949,955,960,966,971,976,981,986,990,994,999,1003,1006,1011,1016,1021,1025,1031,1039,1046,1052,1060,1068,1075,1082,1090,1097,1104,1112,1121,1127,1133,1141,1147,1152,1159,1165,1171,1178,1186,1193,1200,1208,1216,1223,1230,1238,1245,1252,1257,1265,1272,1279,1286,1293,1301,1309,1315,1319,1326,1333,1337,1342,1350,1357,1362,1367,1372,1379,1385,1389,1395,1401,1406,1412,1417,1424,1430,1436,1441,1446,1452,1456,1460,1463,1468,1473,1477,1480,1484,1488,1493,1499,1504,1508,1514,1518,1523,1528,1532,1536,1543,1550,1556,1560,1566,1572,1577,1584,1591,1595,1600,1604,1610,1616,1621,1626,1632,1637,1643,1652,1660,1668,1676,1684,1690,1694,1701,1707,1714,1719,1726,1733,1741,1748,1755,1763,1770,1775,1781,1787,1796,1803,1809,1815,1822,1829,1837,1845,1852,1857,1862,1869,1875,1883,1888,1893,1899,1906,1913,1922,1930,1938,1944,1949,1955,1961,1968,1974,1979,1985,1990,1996,2002,2008,2013,2020,2027,2033,2038,2043,2048,2055,2062,2069,2076,2082,2088,2094,2100,2105,2110,2117,2123,2131,2138,2143,2150,2156,2162,2168,2172,2176,2182,2189,2198,2204,2211,2217,2224,2231,2235,2239,2246,2252,2257,2265,2271,2275,2279,2284,2290,2294,2300,2305,2310,2316,2321,2326,2330,2334,2340,2345,2350,2354,2359,2364,2368,2375,2379,2385,2389,2393,2396,2401,2406,2411,2415,2421,2425,2428,2434],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":22,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",3.92,3.8,-0.1,-2.55,1960680.701494,11696,3.8414,{"date":197,"open":198,"high":189,"low":199,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.91,3.79,0.02,0.51,2091106.581707,12537,3.8842,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",3.95,3.955,3.85,3.9,-0.03,-0.76,2080961.916669,14275,3.9026,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",3.885,4.0993,3.77,3.93,0.29,7.97,3855822.910656,18410,3.9705,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",3.66,3.71,3.62,3.64,0.01,0.28,2412095.970478,12468,3.6547,{"date":239,"open":240,"high":24,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",3.78,3.57,3.63,-0.18,-4.72,2883731.483651,15405,3.6359,{"date":249,"open":250,"high":250,"low":190,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",4.1,3.81,-0.29,-7.07,2227404.205338,14547,3.8915,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",4.03,4.175,4,0.16,4.06,2043090.929465,12005,4.1155,{"date":268,"open":259,"high":269,"low":270,"close":271,"change":211,"percent_change":212,"volume":272,"transactions":273,"vwap":274},"2026-09-21",4.04,3.925,3.94,1489377.53144,10636,3.9592,{"date":276,"open":263,"high":263,"low":198,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",3.97,-0.02,-0.5,2521809.133703,10248,3.9666,{"date":284,"open":207,"high":285,"low":21,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.095,3.99,0.12,3.1,2424661.452144,14809,4.0241,{"date":293,"open":294,"high":295,"low":251,"close":21,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.15,4.17,-0.31,-7.42,2583544.047299,13838,3.9272,{"date":302,"open":303,"high":304,"low":294,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",4.38,4.39,4.18,-0.21,-4.78,1354143.150222,9977,4.2244,{"date":312,"open":313,"high":314,"low":315,"close":304,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",4.31,4.415,4.26,0.04,0.92,2091653.346144,17396,4.3449,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":211,"percent_change":327,"volume":328,"transactions":329,"vwap":320},"2026-09-11",4.47,4.48,4.265,4.35,-0.68,1822612.015291,13571,{"date":331,"open":304,"high":332,"low":333,"close":303,"change":191,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",4.46,4.325,-2.23,1677886.706915,10962,4.3773,{"date":339,"open":340,"high":341,"low":342,"close":324,"change":343,"percent_change":121,"volume":344,"transactions":345,"vwap":346},"2026-09-09",4.42,4.49,4.32,0.05,2052811.96416,17512,4.4276,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",4.4,4.466,4.3,4.43,0.08,1.84,1882762.570432,15852,4.3735,{"date":359,"open":360,"high":349,"low":315,"close":326,"change":343,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.27,1.16,1237442.82329,11449,4.3508,{"date":366,"open":367,"high":368,"low":360,"close":351,"change":343,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",4.34,4.345,1.18,1647160.158059,11232,4.3056,{"date":374,"open":375,"high":342,"low":376,"close":377,"change":316,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",4.21,4.185,4.25,0.95,2479228.335357,14760,4.2524,{"date":383,"open":384,"high":385,"low":386,"close":375,"change":111,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",4.14,4.295,4.088,1.45,1686124.232014,15093,4.2095,{"date":392,"open":342,"high":393,"low":394,"close":294,"change":306,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",4.33,4.125,-4.82,1113859.476251,9379,4.1886,{"date":400,"open":401,"high":402,"low":351,"close":403,"change":316,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",4.318,4.3787,4.36,0.93,1020714.059342,7367,4.3529,{"date":409,"open":326,"high":340,"low":410,"close":342,"change":278,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",4.28,-0.46,1332413.735603,8184,4.3502,{"date":416,"open":417,"high":418,"low":385,"close":367,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",4.44,4.465,-0.13,-2.91,761491.372352,7241,4.3406,{"date":425,"open":313,"high":426,"low":427,"close":323,"change":262,"percent_change":230,"volume":428,"transactions":429,"vwap":430},"2026-08-25",4.475,4.29,1232923.231696,9489,4.4114,{"date":432,"open":393,"high":433,"low":315,"close":313,"change":434,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",4.355,0,1118292.343491,13277,4.3074,{"date":439,"open":351,"high":368,"low":375,"close":313,"change":343,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",1.17,1132156.746575,8500,4.2955,{"date":445,"open":313,"high":368,"low":375,"close":315,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",-0.08,-1.84,641724.848752,7374,4.2588,{"date":452,"open":375,"high":340,"low":375,"close":367,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",0.2,4.83,1408004.880101,11921,4.3263,{"date":459,"open":460,"high":461,"low":384,"close":384,"change":419,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",4.2,4.23,-3.04,1330442.058121,11806,4.1728,{"date":467,"open":326,"high":326,"low":468,"close":360,"change":191,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",4.19,-2.29,1125982.084036,8961,4.2549,{"date":474,"open":332,"high":475,"low":326,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",4.515,4.37,-0.04,-0.91,1496240.306614,13640,4.4141,{"date":483,"open":303,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",4.4563,4.285,4.41,0.03,0.68,1309728.895068,11412,4.3903,{"date":493,"open":367,"high":494,"low":495,"close":303,"change":316,"percent_change":317,"volume":496,"transactions":497,"vwap":498},"2026-08-12",4.425,4.195,1810256.879354,17657,4.329,{"date":500,"open":410,"high":501,"low":360,"close":367,"change":111,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",4.4191,1.4,1326456.603352,16294,4.342,{"date":507,"open":303,"high":508,"low":509,"close":410,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",4.45,4.165,-0.14,-3.17,1680538.025841,19745,4.2501,{"date":516,"open":367,"high":332,"low":375,"close":340,"change":287,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",2.79,2781105.910564,22501,4.3552,{"date":522,"open":377,"high":523,"low":189,"close":351,"change":487,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",4.375,0.7,2737000.858533,22518,4.2608,{"date":529,"open":393,"high":393,"low":530,"close":360,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",4.222,-0.07,-1.61,1370802.363796,13382,4.2721,{"date":537,"open":351,"high":326,"low":538,"close":367,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",4.255,0.09,2.12,1976503.107568,17653,4.3203,{"date":545,"open":546,"high":315,"low":547,"close":377,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",4.16,4.13,0.13,3.16,2017115.352063,15599,4.2134,{"date":554,"open":295,"high":260,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",4.015,4.12,-0.09,-2.14,1528740.945113,13471,4.0885,{"date":563,"open":547,"high":315,"low":564,"close":375,"change":316,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",4.09,0.96,1948441.104021,15359,4.204,{"date":570,"open":427,"high":571,"low":394,"close":295,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",4.335,-0.19,-4.36,1516176.146803,14091,4.1907,{"date":578,"open":315,"high":579,"low":509,"close":403,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",4.4086,0.15,3.56,1673844.734134,14132,4.3237,{"date":586,"open":460,"high":377,"low":587,"close":375,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",4.11,0.07,1.69,1334483.0214,10886,4.1944,{"date":594,"open":377,"high":340,"low":547,"close":384,"change":116,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",-0.24,2050365.780711,17686,4.2332,{"date":600,"open":601,"high":546,"low":207,"close":294,"change":278,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",4.05,-0.48,1914698.528579,15979,4.0689,{"date":607,"open":250,"high":377,"low":564,"close":295,"change":588,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",1.71,2043091.655224,16738,4.1679,{"date":613,"open":261,"high":587,"low":286,"close":250,"change":353,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-21",1.99,1617067.532821,12303,4.0738,{"date":619,"open":277,"high":620,"low":198,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",4.07,4.02,0.1,2.55,2340944.679154,15580,4.0067,{"date":628,"open":629,"high":630,"low":631,"close":189,"change":25,"percent_change":632,"volume":633,"transactions":9,"vwap":189},"2026-07-17",4.01,4.055,3.905,-4.16,2028200,{"date":635,"open":305,"high":636,"low":637,"close":564,"change":531,"percent_change":638,"volume":639,"transactions":9,"vwap":564},"2026-07-16",4.24,4.08,-1.68,1275100,{"date":641,"open":294,"high":642,"low":587,"close":546,"change":353,"percent_change":643,"volume":644,"transactions":9,"vwap":546},"2026-07-15",4.239,1.96,2047500,{"date":646,"open":461,"high":342,"low":637,"close":637,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":637},"2026-07-14",-0.12,-2.86,2225900,{"date":651,"open":305,"high":351,"low":260,"close":460,"change":233,"percent_change":652,"volume":653,"transactions":9,"vwap":460},"2026-07-13",0.24,1913300,{"date":655,"open":351,"high":326,"low":468,"close":468,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":468},"2026-07-10",-0.05,-1.18,1239800,{"date":660,"open":315,"high":351,"low":260,"close":636,"change":211,"percent_change":661,"volume":662,"transactions":9,"vwap":636},"2026-07-09",-0.7,2269300,{"date":664,"open":665,"high":326,"low":294,"close":360,"change":211,"percent_change":661,"volume":666,"transactions":9,"vwap":360},"2026-07-08",4.22,2958600,{"date":668,"open":304,"high":669,"low":360,"close":351,"change":656,"percent_change":670,"volume":671,"transactions":9,"vwap":351},"2026-07-07",4.395,-1.15,1866900,{"date":673,"open":315,"high":674,"low":315,"close":326,"change":539,"percent_change":675,"volume":676,"transactions":9,"vwap":326},"2026-07-06",4.542,2.11,2137400,{"date":678,"open":636,"high":349,"low":636,"close":315,"change":622,"percent_change":679,"volume":680,"transactions":9,"vwap":315},"2026-07-02",2.4,2461200,{"date":682,"open":294,"high":410,"low":683,"close":546,"change":111,"percent_change":684,"volume":685,"transactions":9,"vwap":546},"2026-07-01",4.115,1.46,1463900,{"date":687,"open":261,"high":305,"low":688,"close":250,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":250},"2026-06-30",3.96,0.14,3.54,2443100,{"date":693,"open":377,"high":694,"low":198,"close":688,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":688},"2026-06-29",4.264,-0.23,-5.49,2986200,{"date":699,"open":259,"high":315,"low":259,"close":468,"change":622,"percent_change":700,"volume":701,"transactions":9,"vwap":468},"2026-06-26",2.44,5488800,{"date":703,"open":294,"high":704,"low":263,"close":564,"change":278,"percent_change":705,"volume":706,"transactions":9,"vwap":564},"2026-06-25",4.275,-0.49,1986400,{"date":708,"open":546,"high":375,"low":620,"close":587,"change":656,"percent_change":709,"volume":710,"transactions":9,"vwap":587},"2026-06-24",-1.2,1443400,{"date":712,"open":461,"high":351,"low":713,"close":546,"change":647,"percent_change":714,"volume":715,"transactions":9,"vwap":546},"2026-06-23",4.045,-2.8,2698900,{"date":717,"open":323,"high":718,"low":410,"close":410,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":410},"2026-06-22",4.56,-0.25,-5.52,1823200,{"date":723,"open":352,"high":724,"low":303,"close":724,"change":287,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-18",4.53,2.72,2177000,{"date":728,"open":349,"high":729,"low":303,"close":486,"change":278,"percent_change":730,"volume":731,"transactions":9,"vwap":486},"2026-06-17",4.66,-0.45,2099100,{"date":733,"open":734,"high":718,"low":571,"close":352,"change":211,"percent_change":735,"volume":736,"transactions":9,"vwap":352},"2026-06-16",4.51,-0.67,1661600,{"date":738,"open":494,"high":739,"low":326,"close":332,"change":740,"percent_change":508,"volume":741,"transactions":9,"vwap":332},"2026-06-15",4.545,0.19,2978800,{"date":743,"open":393,"high":744,"low":745,"close":360,"change":200,"percent_change":746,"volume":747,"transactions":9,"vwap":360},"2026-06-12",4.435,4.215,0.47,1504300,{"date":749,"open":460,"high":377,"low":587,"close":377,"change":316,"percent_change":378,"volume":750,"transactions":9,"vwap":377},"2026-06-11",1771200,{"date":752,"open":341,"high":734,"low":468,"close":375,"change":695,"percent_change":753,"volume":754,"transactions":9,"vwap":375},"2026-06-10",-5.18,2255200,{"date":756,"open":323,"high":718,"low":494,"close":417,"change":233,"percent_change":757,"volume":758,"transactions":9,"vwap":417},"2026-06-09",0.23,1360400,{"date":760,"open":352,"high":761,"low":762,"close":352,"change":278,"percent_change":730,"volume":763,"transactions":9,"vwap":352},"2026-06-08",4.555,4.365,1669700,{"date":765,"open":340,"high":323,"low":403,"close":508,"change":434,"percent_change":434,"volume":766,"transactions":9,"vwap":508},"2026-06-05",1516600,{"date":768,"open":403,"high":769,"low":770,"close":508,"change":689,"percent_change":771,"volume":772,"transactions":9,"vwap":508},"2026-06-04",4.5,4.305,3.25,2210600,{"date":774,"open":332,"high":775,"low":377,"close":313,"change":719,"percent_change":776,"volume":777,"transactions":9,"vwap":313},"2026-06-03",4.495,-5.48,2787000,{"date":779,"open":718,"high":780,"low":314,"close":718,"change":656,"percent_change":77,"volume":781,"transactions":9,"vwap":718},"2026-06-02",4.705,4504700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":211,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-01",4.55,4.62,4.455,4.61,-0.65,3269300,{"date":791,"open":324,"high":792,"low":340,"close":793,"change":548,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-29",4.86,4.64,2.88,3158400,{"date":797,"open":769,"high":798,"low":352,"close":734,"change":211,"percent_change":799,"volume":800,"transactions":9,"vwap":734},"2026-05-28",4.525,-0.66,1772200,{"date":802,"open":729,"high":803,"low":769,"close":804,"change":211,"percent_change":799,"volume":805,"transactions":9,"vwap":804},"2026-05-27",4.695,4.54,1809500,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":316,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-26",4.52,4.745,4.57,0.88,3230400,{"date":814,"open":815,"high":815,"low":418,"close":724,"change":25,"percent_change":816,"volume":817,"transactions":9,"vwap":724},"2026-05-22",4.67,-3.62,3061200,{"date":819,"open":810,"high":780,"low":724,"close":820,"change":487,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-21",4.7,0.64,2825100,{"date":824,"open":377,"high":825,"low":377,"close":815,"change":131,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-05-20",4.68,9.37,3531200,{"date":829,"open":342,"high":368,"low":468,"close":360,"change":191,"percent_change":469,"volume":830,"transactions":9,"vwap":360},"2026-05-19",2088300,{"date":832,"open":787,"high":820,"low":833,"close":476,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":476},"2026-05-18",4.315,-0.28,-6.02,2774600,{"date":838,"open":839,"high":840,"low":787,"close":100,"change":572,"percent_change":841,"volume":842,"transactions":9,"vwap":100},"2026-05-15",4.79,4.81,-3.93,3036300,{"date":844,"open":804,"high":845,"low":804,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-14",4.85,4.84,0.33,7.32,2693500,{"date":851,"open":804,"high":787,"low":744,"close":734,"change":557,"percent_change":852,"volume":853,"transactions":9,"vwap":734},"2026-05-13",-1.96,2485300,{"date":855,"open":787,"high":825,"low":332,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-12",4.6,-0.16,-3.36,4636900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-11",4.93,5.12,4.72,4.76,-0.38,-7.39,6939100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":278,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-08",4.96,5.285,4.877,5.14,-0.39,5043000,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":510,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-07",5.37,5.42,5.16,-2.64,3568700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":539,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-06",5.29,5.405,5.17,5.3,1.73,3394900,{"date":893,"open":894,"high":895,"low":881,"close":896,"change":656,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-05",5.26,5.54,5.21,-0.95,4188700,{"date":900,"open":901,"high":902,"low":874,"close":894,"change":111,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-05-04",5.19,5.315,1.15,5181000,{"date":906,"open":907,"high":908,"low":871,"close":908,"change":234,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-01",4.99,5.2,5.69,2573800,{"date":912,"open":913,"high":914,"low":820,"close":915,"change":588,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-30",4.8,5.03,4.92,1.44,3401400,{"date":919,"open":920,"high":921,"low":815,"close":845,"change":343,"percent_change":922,"volume":923,"transactions":9,"vwap":845},"2026-04-29",4.73,4.9,1.04,2888700,{"date":925,"open":926,"high":927,"low":928,"close":913,"change":539,"percent_change":929,"volume":930,"transactions":9,"vwap":913},"2026-04-28",4.714,4.905,4.71,1.91,2580400,{"date":932,"open":933,"high":934,"low":935,"close":928,"change":25,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-04-27",4.82,4.935,4.605,-3.48,2897500,{"date":939,"open":769,"high":940,"low":340,"close":941,"change":131,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-24",4.895,4.88,8.93,3117300,{"date":945,"open":793,"high":946,"low":744,"close":324,"change":695,"percent_change":947,"volume":948,"transactions":9,"vwap":324},"2026-04-23",4.675,-4.88,2149400,{"date":950,"open":951,"high":952,"low":810,"close":928,"change":953,"percent_change":277,"volume":954,"transactions":9,"vwap":928},"2026-04-22",4.58,4.77,0.18,2357300,{"date":956,"open":957,"high":957,"low":808,"close":724,"change":411,"percent_change":958,"volume":959,"transactions":9,"vwap":724},"2026-04-21",4.97,-9.22,2015000,{"date":961,"open":941,"high":962,"low":963,"close":907,"change":487,"percent_change":964,"volume":965,"transactions":9,"vwap":907},"2026-04-20",5.037,4.87,0.6,2333000,{"date":967,"open":933,"high":968,"low":865,"close":871,"change":222,"percent_change":969,"volume":970,"transactions":9,"vwap":871},"2026-04-17",5.0050001,6.21,3425200,{"date":972,"open":839,"high":454,"low":793,"close":815,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":815},"2026-04-16",-0.06,-1.27,2922700,{"date":977,"open":978,"high":792,"low":946,"close":920,"change":200,"percent_change":979,"volume":980,"transactions":9,"vwap":920},"2026-04-15",4.74,0.42,2778500,{"date":982,"open":856,"high":983,"low":951,"close":928,"change":984,"percent_change":921,"volume":985,"transactions":9,"vwap":928},"2026-04-14",4.75,0.22,3569200,{"date":987,"open":351,"high":734,"low":351,"close":341,"change":548,"percent_change":988,"volume":989,"transactions":9,"vwap":341},"2026-04-13",2.98,2457800,{"date":991,"open":304,"high":992,"low":315,"close":403,"change":477,"percent_change":478,"volume":993,"transactions":9,"vwap":403},"2026-04-10",4.405,2075500,{"date":995,"open":324,"high":769,"low":996,"close":349,"change":419,"percent_change":997,"volume":998,"transactions":9,"vwap":349},"2026-04-09",4.385,-2.87,2428100,{"date":1000,"open":839,"high":921,"low":808,"close":724,"change":116,"percent_change":1001,"volume":1002,"transactions":9,"vwap":724},"2026-04-08",-0.22,3324700,{"date":1004,"open":332,"high":810,"low":326,"close":804,"change":111,"percent_change":86,"volume":1005,"transactions":9,"vwap":804},"2026-04-07",5851600,{"date":1007,"open":556,"high":761,"low":620,"close":324,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":324},"2026-04-06",0.34,8.21,4425400,{"date":1012,"open":294,"high":636,"low":621,"close":384,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":384},"2026-04-02",-0.11,-2.59,5011700,{"date":1017,"open":486,"high":952,"low":295,"close":377,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":377},"2026-04-01",-0.27,-5.97,8155400,{"date":1022,"open":263,"high":724,"low":207,"close":808,"change":57,"percent_change":1023,"volume":1024,"transactions":9,"vwap":808},"2026-03-31",12.16,15270900,{"date":1026,"open":1027,"high":393,"low":1028,"close":259,"change":1013,"percent_change":1029,"volume":1030,"transactions":9,"vwap":259},"2026-03-30",3.931,3.892,-2.66,24456200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":384,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":384},"2026-03-27",7.74,7.76,3.59,-3.69,-47.13,38139100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":111,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-26",7.64,7.93,7.83,0.77,1564700,{"date":1047,"open":1048,"high":223,"low":1049,"close":1050,"change":539,"percent_change":440,"volume":1051,"transactions":9,"vwap":1050},"2026-03-25",7.94,7.695,7.77,1417100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":419,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-24",7.71,7.87,7.67,7.68,-1.66,1159800,{"date":1061,"open":223,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-23",8.05,7.805,7.81,0.11,1.43,1540800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":602,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-20",8.25,7.655,7.7,-5.87,2144100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":477,"percent_change":705,"volume":1081,"transactions":9,"vwap":1080},"2026-03-19",8.06,8.285,8.02,8.18,2118800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":973,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-18",8.2,8.51,8.11,8.22,-0.72,4531400,{"date":1091,"open":1092,"high":1093,"low":1086,"close":1094,"change":757,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-17",8.12,8.33,8.28,2.86,2038900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1062,"change":548,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1062},"2026-03-16",8.01,8.08,7.855,1.64,1920400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":548,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-13",7.89,7.955,7.78,7.92,1.67,2070300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-12",8.07,8.23,7.765,7.79,-0.44,-5.35,1938500,{"date":1122,"open":1070,"high":1123,"low":1124,"close":1115,"change":656,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-03-11",8.31,8.055,-0.6,1693100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1094,"change":233,"percent_change":287,"volume":1132,"transactions":9,"vwap":1094},"2026-03-10",8.32,8.435,8.075,2493700,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-09",7.52,8.3,8.27,0.5,6.44,3674900,{"date":1142,"open":1143,"high":1144,"low":1056,"close":1050,"change":279,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1050},"2026-03-06",8.13,8.15,-6.05,2541700,{"date":1148,"open":1115,"high":1149,"low":1084,"close":1137,"change":191,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1137},"2026-03-05",8.36,-1.19,1986700,{"date":1153,"open":1085,"high":1154,"low":1155,"close":1156,"change":243,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-04",8.565,8.325,8.37,-2.11,2570100,{"date":1160,"open":1156,"high":1161,"low":1129,"close":1162,"change":243,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-03",8.61,8.55,-2.06,2413900,{"date":1166,"open":1084,"high":1167,"low":1080,"close":1168,"change":222,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-02",8.88,8.73,3.44,2769200,{"date":1172,"open":1173,"high":1174,"low":1084,"close":1175,"change":446,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-27",8.45,8.53,8.44,-0.94,2733100,{"date":1179,"open":1180,"high":1181,"low":1092,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-26",8.57,8.91,8.52,-1.06,-11.06,3847500,{"date":1187,"open":826,"high":1188,"low":1189,"close":1190,"change":126,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-25",9.6,9.23,9.58,2.68,1745600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":548,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-24",9.22,9.41,9.33,1.41,867900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":730,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-23",9.57,9.64,9.175,9.2,-4.66,1690700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":191,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-20",9.81,9.93,9.555,9.65,-1.03,1672100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":211,"percent_change":296,"volume":1222,"transactions":9,"vwap":1221},"2026-02-19",9.72,9.76,9.518,9.75,1108100,{"date":1224,"open":1225,"high":1226,"low":1203,"close":1227,"change":953,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-18",9.66,9.885,9.78,1.88,1110200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1188,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1188},"2026-02-17",9.45,9.685,9.355,0.21,2.24,1973100,{"date":1239,"open":1196,"high":1240,"low":1241,"close":1242,"change":539,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-13",9.483,9.255,9.39,0.97,1122800,{"date":1246,"open":1247,"high":1202,"low":1195,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-12",9.25,9.3,0.17,1.86,1191900,{"date":1253,"open":1195,"high":1195,"low":1254,"close":1255,"change":1013,"percent_change":1150,"volume":1256,"transactions":9,"vwap":1255},"2026-02-11",9.03,9.13,835500,{"date":1258,"open":1259,"high":1248,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-10",9.05,9.04,9.24,0.27,3.01,999900,{"date":1266,"open":1167,"high":1267,"low":1268,"close":1269,"change":343,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-09",9.025,8.74,8.97,0.56,2050500,{"date":1273,"open":1274,"high":1275,"low":1167,"close":1276,"change":588,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-06",8.89,9.038,8.92,0.79,2155400,{"date":1280,"open":1242,"high":1281,"low":1282,"close":1283,"change":788,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-05",9.46,8.825,8.85,-6.84,1947800,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":548,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-04",9.43,9.63,9.5,1.39,2031100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":826,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":826},"2026-02-03",9.71,9.95,9.325,-0.4,-4.09,2581000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":353,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-02",9.56,9.88,9.51,9.77,0.83,1410400,{"date":1310,"open":1311,"high":1227,"low":1311,"close":1312,"change":487,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-30",9.47,9.69,0.31,2247800,{"date":1316,"open":1290,"high":1233,"low":1290,"close":1225,"change":953,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1225},"2026-01-29",1.9,1610600,{"date":1320,"open":1321,"high":1211,"low":1322,"close":1323,"change":1324,"percent_change":858,"volume":1325,"transactions":9,"vwap":1323},"2026-01-28",9.83,9.425,9.48,-0.33,1379200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1210,"change":262,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1210},"2026-01-27",9.68,9.855,9.675,1.66,1865400,{"date":1334,"open":1227,"high":1335,"low":1203,"close":1213,"change":191,"percent_change":1214,"volume":1336,"transactions":9,"vwap":1213},"2026-01-26",9.9,2302100,{"date":1338,"open":1321,"high":1339,"low":1188,"close":1221,"change":647,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1221},"2026-01-23",9.84,-1.22,1373300,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-22",9.73,10.1,9.87,0.26,2.71,1947300,{"date":1351,"open":1225,"high":1352,"low":1353,"close":1354,"change":446,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-21",9.8,9.375,9.61,-0.83,1802900,{"date":1358,"open":1359,"high":1360,"low":1248,"close":1312,"change":211,"percent_change":296,"volume":1361,"transactions":9,"vwap":1312},"2026-01-20",9.4,9.695,1334500,{"date":1363,"open":1304,"high":1364,"low":1312,"close":1218,"change":1013,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1218},"2026-01-16",9.955,-1.12,1497300,{"date":1368,"open":1304,"high":1369,"low":1328,"close":1321,"change":316,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1321},"2026-01-15",9.915,0.41,1427100,{"date":1373,"open":1303,"high":1374,"low":1375,"close":1376,"change":652,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-14",9.85,9.54,9.79,2.51,1310600,{"date":1380,"open":1381,"high":1203,"low":1323,"close":1382,"change":557,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-13",9.53,9.55,-0.93,1321100,{"date":1386,"open":1196,"high":1360,"low":1387,"close":1203,"change":453,"percent_change":540,"volume":1388,"transactions":9,"vwap":1203},"2026-01-12",9.385,1180200,{"date":1390,"open":1248,"high":1311,"low":1391,"close":1392,"change":1249,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-09",9.26,9.44,1.83,1648800,{"date":1396,"open":1397,"high":826,"low":1398,"close":1399,"change":278,"percent_change":1001,"volume":1400,"transactions":9,"vwap":1399},"2026-01-08",9.19,9.135,9.27,1303000,{"date":1402,"open":1403,"high":1234,"low":1261,"close":1404,"change":434,"percent_change":434,"volume":1405,"transactions":9,"vwap":1404},"2026-01-07",9.31,9.29,1289200,{"date":1407,"open":1408,"high":1242,"low":1409,"close":1404,"change":953,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1404},"2026-01-06",9.11,9.045,1.98,1980600,{"date":1413,"open":1283,"high":1414,"low":1283,"close":1408,"change":1415,"percent_change":587,"volume":1416,"transactions":9,"vwap":1408},"2026-01-05",9.222,0.36,1895000,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":25,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-02",8.99,8.715,8.75,-1.91,1124400,{"date":1425,"open":1269,"high":1426,"low":1427,"close":1276,"change":557,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1276},"2025-12-31",9.02,8.87,-1,1374300,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":595,"percent_change":1014,"volume":1435,"transactions":9,"vwap":1434},"2025-12-30",9.17,8.975,9.01,1426600,{"date":1437,"open":1438,"high":1404,"low":1259,"close":1247,"change":262,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1247},"2025-12-29",9.07,1.76,2284400,{"date":1442,"open":1434,"high":1443,"low":1444,"close":1445,"change":539,"percent_change":50,"volume":1229,"transactions":9,"vwap":1445},"2025-12-26",9.1,9,9.09,{"date":1447,"open":1443,"high":1448,"low":1449,"close":1444,"change":647,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1444},"2025-12-24",9.12,8.98,-1.32,1202600,{"date":1453,"open":1454,"high":1448,"low":1269,"close":1448,"change":200,"percent_change":984,"volume":1455,"transactions":9,"vwap":1448},"2025-12-23",9.08,1097700,{"date":1457,"open":1261,"high":1197,"low":1438,"close":1443,"change":25,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1443},"2025-12-22",-1.83,1601900,{"date":1461,"open":1399,"high":1297,"low":1432,"close":1399,"change":233,"percent_change":1065,"volume":1462,"transactions":9,"vwap":1399},"2025-12-19",1837600,{"date":1464,"open":1465,"high":1387,"low":1189,"close":1391,"change":588,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1391},"2025-12-18",9.34,0.76,1691600,{"date":1469,"open":1445,"high":1470,"low":1445,"close":1397,"change":343,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1397},"2025-12-17",9.365,0.55,2806500,{"date":1474,"open":1444,"high":1397,"low":1449,"close":1475,"change":548,"percent_change":916,"volume":1476,"transactions":9,"vwap":1475},"2025-12-16",9.14,1937500,{"date":1478,"open":1434,"high":1254,"low":1282,"close":1434,"change":233,"percent_change":1065,"volume":1479,"transactions":9,"vwap":1434},"2025-12-15",2568200,{"date":1481,"open":1397,"high":1248,"low":1444,"close":1444,"change":510,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1444},"2025-12-12",-1.53,2335800,{"date":1485,"open":1205,"high":1404,"low":1486,"close":1475,"change":973,"percent_change":788,"volume":1487,"transactions":9,"vwap":1475},"2025-12-11",9.075,1851800,{"date":1489,"open":1195,"high":1490,"low":1491,"close":1205,"change":211,"percent_change":1324,"volume":1492,"transactions":9,"vwap":1205},"2025-12-10",9.32,9.115,2044000,{"date":1494,"open":1444,"high":1495,"low":1496,"close":1189,"change":652,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1189},"2025-12-09",9.305,8.95,2.67,3977800,{"date":1500,"open":1404,"high":1404,"low":1496,"close":1419,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1419},"2025-12-08",-0.3,-3.23,1847800,{"date":1505,"open":1261,"high":1404,"low":1448,"close":1404,"change":1065,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1404},"2025-12-05",1.2,1319700,{"date":1509,"open":1375,"high":1289,"low":1432,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-04",9.18,-0.36,-3.77,1602600,{"date":1515,"open":1465,"high":1375,"low":1490,"close":1375,"change":984,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1375},"2025-12-03",2.36,1119800,{"date":1519,"open":1520,"high":1311,"low":1189,"close":1490,"change":656,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1490},"2025-12-02",9.38,-0.53,2161100,{"date":1524,"open":826,"high":1188,"low":1490,"close":826,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":826},"2025-12-01",-0.2,-2.09,2196000,{"date":1529,"open":1232,"high":1530,"low":1392,"close":1202,"change":316,"percent_change":979,"volume":1531,"transactions":9,"vwap":1202},"2025-11-28",9.62,1477200,{"date":1533,"open":1520,"high":1534,"low":826,"close":1381,"change":1065,"percent_change":440,"volume":1535,"transactions":9,"vwap":1381},"2025-11-26",9.565,1540000,{"date":1537,"open":1538,"high":1539,"low":1255,"close":1540,"change":222,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-25",9.15,9.745,9.42,3.18,4384000,{"date":1544,"open":1545,"high":1538,"low":1546,"close":1255,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1255},"2025-11-24",8.69,8.66,0.43,4.94,2880800,{"date":1551,"open":1180,"high":1552,"low":1553,"close":1554,"change":953,"percent_change":675,"volume":1555,"transactions":9,"vwap":1554},"2025-11-21",8.735,8.385,8.7,2318900,{"date":1557,"open":1085,"high":1421,"low":1558,"close":1182,"change":200,"percent_change":652,"volume":1559,"transactions":9,"vwap":1182},"2025-11-20",8.46,2917900,{"date":1561,"open":1562,"high":1162,"low":1563,"close":1564,"change":116,"percent_change":647,"volume":1565,"transactions":9,"vwap":1564},"2025-11-19",8.43,8.34,8.5,3139300,{"date":1567,"open":1568,"high":1182,"low":1569,"close":1085,"change":453,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1085},"2025-11-18",8.24,8.19,2.41,3417800,{"date":1573,"open":1564,"high":1574,"low":1568,"close":1123,"change":834,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1123},"2025-11-17",8.56,-3.26,2492700,{"date":1578,"open":1180,"high":1579,"low":1580,"close":1581,"change":419,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-14",8.638,8.48,8.59,-1.49,2522100,{"date":1585,"open":1586,"high":1419,"low":1587,"close":1588,"change":719,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-13",8.9,8.68,8.72,-2.79,3094900,{"date":1592,"open":1438,"high":1448,"low":1181,"close":1269,"change":1013,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1269},"2025-11-12",-1.21,2347700,{"date":1596,"open":1449,"high":1443,"low":1597,"close":1454,"change":622,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1454},"2025-11-11",8.875,1.11,2409000,{"date":1601,"open":1448,"high":1448,"low":1602,"close":1449,"change":200,"percent_change":984,"volume":1603,"transactions":9,"vwap":1449},"2025-11-10",8.955,1954400,{"date":1605,"open":1449,"high":1409,"low":1606,"close":1607,"change":191,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-07",8.76,8.96,-1.1,3048700,{"date":1611,"open":826,"high":1387,"low":1434,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-06",9.06,-0.41,-4.33,5821400,{"date":1617,"open":1261,"high":1618,"low":1619,"close":1311,"change":434,"percent_change":434,"volume":1620,"transactions":9,"vwap":1311},"2025-11-05",9.59,9.105,4729100,{"date":1622,"open":1382,"high":1382,"low":1403,"close":1311,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1311},"2025-11-04",-0.37,-3.76,2437300,{"date":1627,"open":1296,"high":1628,"low":1629,"close":1339,"change":1013,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1339},"2025-11-03",10.05,9.635,-1.11,1940300,{"date":1633,"open":1375,"high":1634,"low":1359,"close":1296,"change":201,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1296},"2025-10-31",9.985,5.4,3729800,{"date":1638,"open":1639,"high":1639,"low":1353,"close":1392,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1392},"2025-10-30",10,-0.62,-6.16,4331600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-29",11.05,11.075,9.445,10.06,-1.05,-9.45,8491200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":243,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-28",11.215,11.255,11.08,11.11,-1.59,1462700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":964,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-27",11.17,11.35,10.945,11.29,5.61,3002800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":539,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-24",10.77,10.828,10.605,10.69,0.85,2264400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":656,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-23",10.68,10.735,10.51,10.6,-0.47,2266600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1686,"change":477,"percent_change":1623,"volume":1689,"transactions":9,"vwap":1686},"2025-10-22",10.65,10.72,10.58,1557800,{"date":1691,"open":1678,"high":1692,"low":1672,"close":1673,"change":278,"percent_change":572,"volume":1693,"transactions":9,"vwap":1673},"2025-10-21",10.74,1269300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":116,"percent_change":557,"volume":1700,"transactions":9,"vwap":1699},"2025-10-20",10.78,10.85,10.575,10.71,1707300,{"date":1702,"open":1703,"high":1704,"low":1678,"close":1687,"change":243,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1687},"2025-10-17",10.79,10.885,-1.65,1748000,{"date":1708,"open":1665,"high":1709,"low":1710,"close":1711,"change":1613,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-16",11.31,10.715,10.9,-3.63,2886800,{"date":1715,"open":1709,"high":1716,"low":1717,"close":1709,"change":233,"percent_change":539,"volume":1718,"transactions":9,"vwap":1709},"2025-10-15",11.39,11.24,1477300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":262,"percent_change":916,"volume":1725,"transactions":9,"vwap":1724},"2025-10-14",11,11.33,10.99,11.3,1691200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":477,"percent_change":1511,"volume":1732,"transactions":9,"vwap":1731},"2025-10-13",11.19,11.205,11.03,11.14,1440400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1623,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-10",11.54,11.66,11.095,11.18,-3.2,1579800,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":477,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-09",11.57,11.175,11.55,-0.35,2306300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":548,"percent_change":121,"volume":1754,"transactions":9,"vwap":1753},"2025-10-08",11.58,11.7,11.43,11.59,1310900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":446,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",11.49,11.61,11.44,11.46,-0.69,1401500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1735,"change":1298,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1735},"2025-10-06",11.93,11.98,11.425,-3.35,1816600,{"date":1771,"open":1766,"high":30,"low":1772,"close":1773,"change":233,"percent_change":353,"volume":1774,"transactions":9,"vwap":1773},"2025-10-03",11.86,11.94,900100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1765,"change":233,"percent_change":353,"volume":1780,"transactions":9,"vwap":1765},"2025-10-02",11.92,11.99,11.745,925200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1777,"change":477,"percent_change":1324,"volume":1786,"transactions":9,"vwap":1777},"2025-10-01",11.91,12.03,11.82,929600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-30",12,12.08,11.84,11.96,-0.15,-1.24,1542500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":316,"percent_change":847,"volume":1802,"transactions":9,"vwap":1801},"2025-09-29",12.25,12.35,12.06,12.11,1331300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":30,"change":278,"percent_change":25,"volume":1808,"transactions":9,"vwap":30},"2025-09-26",12.1,12.19,12.04,864500,{"date":1810,"open":1798,"high":1811,"low":30,"close":1812,"change":595,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-25",12.29,12.09,-1.95,995400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1018,"percent_change":558,"volume":1821,"transactions":9,"vwap":1820},"2025-09-24",12.58,12.63,12.32,12.33,1007000,{"date":1823,"open":1818,"high":1824,"low":1825,"close":1826,"change":111,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-23",12.7,12.51,12.6,0.48,1228700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":622,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-22",12.48,12.57,12.385,12.54,0.8,1278800,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-19",12.87,12.43,12.44,-0.43,-3.34,3071000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1839,"change":343,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1839},"2025-09-18",12.88,12.95,12.77,0.39,802000,{"date":1853,"open":1839,"high":1854,"low":1849,"close":1855,"change":116,"percent_change":446,"volume":1856,"transactions":9,"vwap":1855},"2025-09-17",13.07,12.82,1028000,{"date":1858,"open":1839,"high":1839,"low":1859,"close":1860,"change":973,"percent_change":1682,"volume":1861,"transactions":9,"vwap":1860},"2025-09-16",12.71,12.83,1020600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":278,"percent_change":1793,"volume":1868,"transactions":9,"vwap":1867},"2025-09-15",13.08,13.1,12.86,12.89,1136500,{"date":1870,"open":1847,"high":1871,"low":1872,"close":1873,"change":557,"percent_change":1761,"volume":1874,"transactions":9,"vwap":1873},"2025-09-12",13.02,12.755,12.91,1185800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":295,"volume":1882,"transactions":9,"vwap":1880},"2025-09-11",12.55,13.035,12.5,13,0.52,1627700,{"date":1884,"open":1879,"high":1885,"low":1886,"close":1831,"change":973,"percent_change":602,"volume":1887,"transactions":9,"vwap":1831},"2025-09-10",12.703,12.425,1309600,{"date":1889,"open":1890,"high":1866,"low":1891,"close":1834,"change":572,"percent_change":1582,"volume":1892,"transactions":9,"vwap":1834},"2025-09-09",12.84,12.495,2131900,{"date":1894,"open":1895,"high":1895,"low":1877,"close":1896,"change":1125,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-08",13.25,12.73,-4.5,2505600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":200,"percent_change":580,"volume":1905,"transactions":9,"vwap":1904},"2025-09-05",13.46,13.58,13.22,13.33,899000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1065,"percent_change":1307,"volume":1912,"transactions":9,"vwap":1911},"2025-09-04",13.34,13.395,13.235,13.31,1160300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-09-03",13.77,13.87,12.99,13.2,-0.61,-4.42,2355700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":572,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-02",13.65,13.905,13.61,13.81,-1.36,1638100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1347,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-29",13.8,14.05,13.765,14,1.89,1294400,{"date":1939,"open":1940,"high":1927,"low":1941,"close":1942,"change":278,"percent_change":1793,"volume":1943,"transactions":9,"vwap":1942},"2025-08-28",13.76,13.6,13.74,948200,{"date":1945,"open":1927,"high":1946,"low":1941,"close":1940,"change":243,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1940},"2025-08-27",13.855,-1.29,1385500,{"date":1950,"open":1915,"high":1951,"low":1915,"close":1952,"change":539,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-26",14.018,13.94,0.65,1388300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":419,"percent_change":1383,"volume":1960,"transactions":9,"vwap":1959},"2025-08-25",13.99,14.136,13.85,732600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":151,"percent_change":517,"volume":1967,"transactions":9,"vwap":1966},"2025-08-22",13.83,14.1,13.69,13.98,1819700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1941,"change":1001,"percent_change":1658,"volume":1973,"transactions":9,"vwap":1941},"2025-08-21",13.72,13.795,13.525,976000,{"date":1975,"open":1976,"high":1977,"low":1927,"close":1976,"change":278,"percent_change":510,"volume":1978,"transactions":9,"vwap":1976},"2025-08-20",13.82,14.035,2411600,{"date":1980,"open":1981,"high":1959,"low":1982,"close":1983,"change":757,"percent_change":589,"volume":1984,"transactions":9,"vwap":1983},"2025-08-19",13.63,13.545,13.84,1319800,{"date":1986,"open":1987,"high":1915,"low":1987,"close":1926,"change":1235,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1926},"2025-08-18",13.21,1.57,1490900,{"date":1991,"open":1992,"high":1992,"low":1819,"close":1993,"change":243,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-15",13.71,13.4,-1.33,2976500,{"date":1997,"open":1932,"high":1998,"low":1999,"close":1902,"change":1842,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1902},"2025-08-14",13.875,13.54,-3.07,1533100,{"date":2003,"open":1927,"high":2004,"low":1971,"close":2005,"change":652,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-13",14.09,14.01,1.74,1033100,{"date":2009,"open":1902,"high":1925,"low":2010,"close":1915,"change":146,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1915},"2025-08-12",13.49,2.38,1568200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":487,"percent_change":984,"volume":2019,"transactions":9,"vwap":2018},"2025-08-11",13.44,13.64,13.225,13.45,1140500,{"date":2021,"open":1871,"high":1901,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-08",12.96,13.42,0.45,3.47,1324900,{"date":2028,"open":2029,"high":2030,"low":1849,"close":2031,"change":984,"percent_change":890,"volume":2032,"transactions":9,"vwap":2031},"2025-08-07",12.93,13.165,12.97,1121500,{"date":2034,"open":1896,"high":1867,"low":2035,"close":2036,"change":200,"percent_change":262,"volume":2037,"transactions":9,"vwap":2036},"2025-08-06",12.69,12.75,1226700,{"date":2039,"open":2040,"high":2041,"low":1877,"close":1896,"change":622,"percent_change":1277,"volume":2042,"transactions":9,"vwap":1896},"2025-08-05",12.72,12.78,736200,{"date":2044,"open":2045,"high":2036,"low":1832,"close":1818,"change":453,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1818},"2025-08-04",12.66,1.61,994400,{"date":2049,"open":1826,"high":2050,"low":2051,"close":1840,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1840},"2025-08-01",12.715,12.345,-0.42,-3.27,1809400,{"date":2056,"open":2057,"high":2058,"low":2045,"close":2059,"change":531,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-31",12.9,12.913,12.85,-0.54,1603300,{"date":2063,"open":2064,"high":2065,"low":1839,"close":2066,"change":243,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-30",13.19,13.24,12.92,-1.37,1182800,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1865,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1865},"2025-07-29",13.5,13.095,-0.32,-2.38,940200,{"date":2077,"open":1992,"high":2078,"low":2079,"close":2023,"change":1511,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2023},"2025-07-28",13.78,13.365,-2.61,983700,{"date":2083,"open":1932,"high":2084,"low":2085,"close":2078,"change":1013,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2078},"2025-07-25",13.845,13.68,-0.79,725100,{"date":2089,"open":2090,"high":2091,"low":1976,"close":2092,"change":306,"percent_change":1582,"volume":2093,"transactions":9,"vwap":2092},"2025-07-24",14.02,14.14,13.89,1325200,{"date":2095,"open":2096,"high":2091,"low":2097,"close":1964,"change":580,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1964},"2025-07-23",14.04,13.975,1.08,850900,{"date":2101,"open":1940,"high":2090,"low":1940,"close":2102,"change":740,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-22",13.95,1.38,1136800,{"date":2106,"open":1964,"high":2107,"low":1940,"close":1940,"change":1018,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1940},"2025-07-21",14.23,-1.92,1010700,{"date":2111,"open":2112,"high":2113,"low":1966,"close":2114,"change":1623,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-18",14.3,14.39,14.03,-2.57,1917300,{"date":2118,"open":1933,"high":2119,"low":1933,"close":2120,"change":126,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-17",14.465,14.4,1.77,1091800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":126,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-16",14.07,14.25,13.935,14.15,1.8,1509600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1682,"percent_change":2053,"volume":2137,"transactions":9,"vwap":2136},"2025-07-15",14.41,14.45,13.55,13.9,3010600,{"date":2139,"open":1933,"high":2140,"low":1963,"close":2141,"change":740,"percent_change":86,"volume":2142,"transactions":9,"vwap":2141},"2025-07-14",14.58,14.37,1856900,{"date":2144,"open":2133,"high":2145,"low":2146,"close":2147,"change":1613,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-11",14.495,14.145,14.18,-2.81,1191100,{"date":2151,"open":2152,"high":180,"low":2153,"close":2154,"change":719,"percent_change":638,"volume":2155,"transactions":9,"vwap":2154},"2025-07-10",14.75,14.54,14.59,2603900,{"date":2157,"open":2140,"high":2158,"low":2134,"close":2159,"change":1347,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-09",14.845,14.84,1.78,2739300,{"date":2163,"open":2164,"high":2140,"low":2165,"close":2140,"change":1827,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2140},"2025-07-08",14.16,14.104,3.4,2749900,{"date":2169,"open":1924,"high":2170,"low":1924,"close":1964,"change":434,"percent_change":434,"volume":2171,"transactions":9,"vwap":1964},"2025-07-07",14.11,2549200,{"date":2173,"open":1999,"high":1964,"low":2174,"close":1964,"change":1953,"percent_change":454,"volume":2175,"transactions":9,"vwap":1964},"2025-07-03",13.51,1959900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2018,"change":1313,"percent_change":1516,"volume":2181,"transactions":9,"vwap":2018},"2025-07-02",13.01,13.53,12.751,2681000,{"date":2183,"open":2078,"high":2184,"low":2185,"close":2186,"change":1365,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-01",13.79,12.81,13.14,-7.85,6156100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-30",11.69,14.61,11.67,14.26,2.57,21.98,14708900,{"date":2199,"open":2200,"high":2201,"low":1745,"close":2191,"change":622,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2191},"2025-06-27",11.945,11.95,0.86,5542800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1753,"change":1370,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1753},"2025-06-26",11.47,11.68,11.38,3.67,1897500,{"date":2212,"open":1654,"high":2213,"low":2214,"close":1738,"change":857,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1738},"2025-06-25",11.23,11.02,-1.41,1363700,{"date":2218,"open":2219,"high":2208,"low":2220,"close":2221,"change":2222,"percent_change":725,"volume":2223,"transactions":9,"vwap":2221},"2025-06-24",11.1,11.09,11.34,0.3,1369700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":233,"percent_change":539,"volume":2230,"transactions":9,"vwap":2229},"2025-06-23",10.96,11.085,10.86,11.04,1404100,{"date":2232,"open":1717,"high":2233,"low":1723,"close":1730,"change":116,"percent_change":557,"volume":2234,"transactions":9,"vwap":1730},"2025-06-20",11.265,2437700,{"date":2236,"open":1656,"high":2237,"low":1711,"close":2229,"change":548,"percent_change":64,"volume":2238,"transactions":9,"vwap":2229},"2025-06-18",11.26,2930900,{"date":2240,"open":1801,"high":1811,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-06-17",10.7,10.91,-1.73,-13.69,5891100,{"date":2247,"open":2248,"high":2050,"low":2249,"close":2250,"change":111,"percent_change":1827,"volume":2251,"transactions":9,"vwap":2250},"2025-06-16",12.67,12.49,12.64,1084400,{"date":2253,"open":1834,"high":2250,"low":2254,"close":1817,"change":834,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1817},"2025-06-13",12.46,-2.18,1778800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1866,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1866},"2025-06-12",13.06,13.11,12.825,-0.34,-2.58,679000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1918,"change":316,"percent_change":2222,"volume":2270,"transactions":9,"vwap":1918},"2025-06-11",13.26,13.305,13.16,1264400,{"date":2272,"open":2273,"high":2273,"low":1864,"close":2269,"change":446,"percent_change":1125,"volume":2274,"transactions":9,"vwap":2269},"2025-06-10",13.36,684200,{"date":2276,"open":1908,"high":2277,"low":1918,"close":2065,"change":557,"percent_change":327,"volume":2278,"transactions":9,"vwap":2065},"2025-06-09",13.405,950600,{"date":2280,"open":2010,"high":2071,"low":2281,"close":1904,"change":953,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1904},"2025-06-06",13.29,1.37,1064700,{"date":2285,"open":2059,"high":2286,"low":2041,"close":2287,"change":1850,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-05",13.185,13.15,3.06,1218400,{"date":2291,"open":1847,"high":1873,"low":2248,"close":2292,"change":647,"percent_change":1383,"volume":2293,"transactions":9,"vwap":2292},"2025-06-04",12.76,1072500,{"date":2295,"open":1859,"high":2296,"low":2297,"close":1847,"change":953,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1847},"2025-06-03",12.975,12.61,1.42,1051800,{"date":2301,"open":2292,"high":2302,"low":2303,"close":1824,"change":857,"percent_change":1794,"volume":2304,"transactions":9,"vwap":1824},"2025-06-02",12.815,12.52,1118600,{"date":2306,"open":2260,"high":2260,"low":2307,"close":1866,"change":857,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1866},"2025-05-30",12.8,-1.23,6065600,{"date":2311,"open":1871,"high":2312,"low":2313,"close":1871,"change":689,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1871},"2025-05-29",13.085,12.845,1.09,1194000,{"date":2317,"open":2318,"high":1864,"low":2261,"close":1847,"change":1324,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1847},"2025-05-28",13.04,-2.5,1358400,{"date":2322,"open":1864,"high":2323,"low":1880,"close":1987,"change":1249,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1987},"2025-05-27",13.255,1.3,1077400,{"date":2327,"open":2185,"high":2328,"low":2307,"close":2318,"change":647,"percent_change":478,"volume":2329,"transactions":9,"vwap":2318},"2025-05-23",13.075,972000,{"date":2331,"open":2332,"high":1911,"low":1871,"close":2269,"change":316,"percent_change":2222,"volume":2333,"transactions":9,"vwap":2269},"2025-05-22",13.05,876100,{"date":2335,"open":2273,"high":2336,"low":2260,"close":2337,"change":2060,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-21",13.56,13.12,-3.95,1150000,{"date":2341,"open":2342,"high":1970,"low":2342,"close":2343,"change":200,"percent_change":580,"volume":2344,"transactions":9,"vwap":2343},"2025-05-20",13.325,13.66,804400,{"date":2346,"open":2347,"high":2016,"low":2348,"close":2016,"change":434,"percent_change":434,"volume":2349,"transactions":9,"vwap":2016},"2025-05-19",13.47,13.35,885700,{"date":2351,"open":1924,"high":1940,"low":1999,"close":2016,"change":191,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2016},"2025-05-16",-0.73,1372800,{"date":2355,"open":2128,"high":2356,"low":2357,"close":1942,"change":1761,"percent_change":307,"volume":2358,"transactions":9,"vwap":1942},"2025-05-15",14.235,13.665,1157500,{"date":2360,"open":1940,"high":2361,"low":1942,"close":2362,"change":353,"percent_change":1270,"volume":2363,"transactions":9,"vwap":2362},"2025-05-14",14.49,14.43,2291400,{"date":2365,"open":2112,"high":2133,"low":2107,"close":2366,"change":588,"percent_change":57,"volume":2367,"transactions":9,"vwap":2366},"2025-05-13",14.35,652000,{"date":2369,"open":2370,"high":2371,"low":2005,"close":2372,"change":57,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-12",14.24,14.33,14.28,3.55,782400,{"date":2376,"open":1964,"high":2128,"low":2377,"close":2184,"change":1793,"percent_change":77,"volume":2378,"transactions":9,"vwap":2184},"2025-05-09",13.775,612000,{"date":2380,"open":2381,"high":2126,"low":2382,"close":1952,"change":446,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1952},"2025-05-08",14.21,13.92,-0.57,800600,{"date":2386,"open":1965,"high":2134,"low":2387,"close":2090,"change":953,"percent_change":2324,"volume":2388,"transactions":9,"vwap":2090},"2025-05-07",13.62,852600,{"date":2390,"open":1932,"high":2391,"low":1970,"close":1983,"change":1013,"percent_change":2086,"volume":2392,"transactions":9,"vwap":1983},"2025-05-06",13.985,581700,{"date":2394,"open":1976,"high":2096,"low":2377,"close":2102,"change":278,"percent_change":510,"volume":2395,"transactions":9,"vwap":2102},"2025-05-05",573500,{"date":2397,"open":1915,"high":2114,"low":1970,"close":2398,"change":2024,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-02",13.97,3.33,895100,{"date":2402,"open":2336,"high":2403,"low":2010,"close":2404,"change":973,"percent_change":1118,"volume":2405,"transactions":9,"vwap":2404},"2025-05-01",13.67,13.52,1007100,{"date":2407,"open":2016,"high":2343,"low":2408,"close":1902,"change":857,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1902},"2025-04-30",13.435,-1.16,929700,{"date":2412,"open":1981,"high":2184,"low":2018,"close":1942,"change":689,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1942},"2025-04-29",1.03,876200,{"date":2416,"open":1981,"high":2417,"low":2418,"close":1941,"change":446,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1941},"2025-04-28",13.738,13.48,-0.58,850700,{"date":2422,"open":2403,"high":2423,"low":2336,"close":2085,"change":419,"percent_change":1176,"volume":2424,"transactions":9,"vwap":2085},"2025-04-25",13.73,615200,{"date":2426,"open":2136,"high":1952,"low":2343,"close":1927,"change":857,"percent_change":670,"volume":2427,"transactions":9,"vwap":1927},"2025-04-24",804900,{"date":2429,"open":2430,"high":2431,"low":2102,"close":2398,"change":1013,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2398},"2025-04-23",14.29,14.432,-0.78,750300,{"date":184,"open":2435,"high":2436,"low":2437,"close":2436,"change":847,"percent_change":679,"volume":2438,"transactions":9,"vwap":2436},13.75,14.08,13.705,601800]