[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBYD":3,"homepage-market-summary":31,"stock-historical-FBYD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FBYD","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},"Falcon's Beyond Global, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Falcons Beyond Global Inc is a visionary entertainment and technology enterprise. The group designs, develops, engineers, delivers, and commercializes immersive physical and digital experiences for brands, developers, and destination operators world-wide, as well as for its own portfolio of entertainment and technology concepts. The Company has five operating segments: Falcon's Creative Group, Destinations Operations, PDP, Falcon's Beyond Brands, and Falcon's Attractions. It earns the majority of the revenue from Falcon's Creative Group segment.","243","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.565,8.58,8.83,8.34,8.52,0.045,0.53,110413.387941,2905,8.5695,29.02,3.71,122915.737126448,19.2,750,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},92948,33926034.281612,7.06,"2025-04-22",[182,183,193,203,214,225,236,244,254,264,275,285,295,304,312,321,331,342,352,363,374,385,393,403,414,424,434,443,453,464,473,483,492,501,510,519,529,539,549,559,568,577,586,597,605,614,623,632,638,646,657,665,673,684,695,702,710,719,725,733,742,751,760,769,777,785,794,802,810,819,827,835,843,852,860,868,876,883,890,899,907,913,921,929,938,946,954,963,969,977,984,992,1000,1009,1015,1023,1032,1038,1043,1049,1057,1064,1072,1079,1087,1096,1104,1113,1121,1129,1136,1144,1152,1159,1166,1173,1180,1187,1195,1203,1209,1218,1225,1232,1240,1247,1253,1260,1268,1276,1283,1290,1297,1304,1310,1317,1325,1333,1340,1347,1355,1361,1368,1375,1383,1388,1395,1400,1405,1414,1421,1428,1436,1443,1450,1457,1466,1471,1479,1488,1497,1503,1509,1518,1526,1535,1543,1549,1555,1562,1569,1578,1585,1591,1598,1604,1610,1618,1624,1629,1636,1644,1653,1660,1668,1675,1682,1690,1697,1703,1712,1721,1726,1734,1743,1751,1757,1764,1773,1782,1789,1796,1802,1810,1818,1825,1833,1841,1850,1858,1865,1874,1882,1888,1892,1901,1907,1916,1922,1928,1934,1942,1948,1957,1965,1970,1975,1980,1986,1991,1995,1999,2008,2015,2020,2027,2033,2037,2045,2053,2058,2063,2070,2075,2080,2087,2093,2097,2102,2110,2115,2122,2127,2134,2141,2148,2155,2162,2168,2174,2178,2182,2188,2194,2200,2204,2210,2215,2221,2227,2233,2239,2244,2250,2255,2261,2268,2274,2279,2285,2288,2292,2298,2303,2306,2312,2319,2325,2332,2337,2344,2351,2356,2360,2365,2369,2375,2378,2382,2387,2394,2399,2404,2409,2414,2417,2422,2426,2429,2434,2440,2446,2451,2457,2460,2464,2470,2474,2481,2487,2492,2500,2506,2512,2518,2523,2528,2533,2538,2544,2549,2552,2556,2560,2563,2567,2571,2576,2580,2584,2588,2593,2596,2598,2603,2607,2611,2615,2620,2625,2631,2635,2640,2644,2649,2652,2655,2658,2660,2664,2669,2673,2677,2682,2687],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",8.47,8.86,8.05,0.07,0.83,184210.628813,4356,8.4263,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":108,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",8.46,8.65,7.9155,8.45,0.72,117168.318738,2060,8.3679,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.29,8.59,7.9833,8.39,0.03,0.36,141110.383088,1764,8.2841,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",7.35,8.44,7.32,8.36,0.93,12.52,105567.520142,2179,8.1385,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",6.75,7.5399,6.67,7.43,0.68,10.07,97382.473014,2664,7.3141,{"date":237,"open":229,"high":238,"low":239,"close":227,"change":188,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",6.9199,6.39,1.05,93450.124587,1892,6.69,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",6.95,6.435,6.68,-0.32,-4.57,71513.567616,2129,6.6908,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":82,"volume":261,"transactions":262,"vwap":263},"2026-09-22",6.78,7.21,6.74,7,0.21,117375.168092,2382,6.9405,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",6.86,6.91,6.36,6.79,-0.17,-2.44,97522.376339,2227,6.6772,{"date":276,"open":277,"high":278,"low":256,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",6.84,7.73,6.96,0.09,1.31,585407.902936,4468,7.0241,{"date":286,"open":287,"high":288,"low":248,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",6.99,7.25,6.87,-0.14,-2,74872.022189,1871,7.0076,{"date":296,"open":259,"high":297,"low":298,"close":299,"change":108,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",7.52,6.82,7.01,0.86,152699.697519,5710,7.1458,{"date":305,"open":306,"high":307,"low":308,"close":246,"change":280,"percent_change":281,"volume":309,"transactions":310,"vwap":311},"2026-09-15",6.81,7.09,6.6127,114704.484538,3230,6.8842,{"date":313,"open":314,"high":315,"low":314,"close":266,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.16,6.93,0.67,10.82,160879.609926,5635,6.6727,{"date":322,"open":298,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",7.04,6.02,6.19,-0.45,-6.78,217937.941219,4460,6.3321,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",7.26,7.41,6.2,6.64,-0.72,-9.78,212835.603666,3819,6.8491,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",8.17,7.22,7.36,-0.71,-8.8,133193.645108,3164,7.6233,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",8.11,8.715,7.77,8.07,-0.07,-0.86,285241.561393,6215,8.0914,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",7.84,8.37,7.83,8.14,0.15,1.88,62679.470493,1968,8.1336,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",7.82,8.1415,7.54,7.99,0.29,3.77,111455.579803,3092,7.8587,{"date":386,"open":230,"high":387,"low":179,"close":388,"change":260,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",7.805,7.7,2.8,208384.963808,4167,7.5866,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",9.21,7.11,7.49,-1.45,-16.22,188354.639164,3917,7.6026,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",9.67,9.8,8.88,8.94,-0.93,-9.42,145506.713422,2777,9.1869,{"date":415,"open":416,"high":417,"low":406,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",9.99,10.35,9.87,-0.12,-1.2,76569.117001,2626,9.9576,{"date":425,"open":426,"high":427,"low":428,"close":416,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",10.25,10.8219,9.97,-0.28,-2.73,72636.535566,2665,10.2457,{"date":435,"open":436,"high":436,"low":426,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",11.26,10.27,-0.99,-8.79,69483.9039,2217,10.5679,{"date":444,"open":445,"high":446,"low":447,"close":436,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",11.05,11.32,10.5,0.45,4.16,73549.165711,1928,11.0426,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",10.72,11.5,10.34,10.81,0.17,1.6,67203.560816,2228,10.9215,{"date":465,"open":455,"high":466,"low":467,"close":468,"change":113,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",10.99,10.36,10.64,-0.09,86897.193244,2270,10.6332,{"date":474,"open":475,"high":436,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",10.94,10.61,10.65,-0.29,-2.65,54799.19028,2298,10.7915,{"date":484,"open":485,"high":486,"low":485,"close":475,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",10.67,11.22,0.41,3.89,66982.588168,1722,10.9854,{"date":493,"open":494,"high":475,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",10.16,10.53,0.37,3.64,56539.525238,2555,10.5495,{"date":502,"open":416,"high":503,"low":504,"close":494,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",11.17,9.8841,0.3,3.04,86069.024237,3003,10.3407,{"date":511,"open":512,"high":512,"low":406,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",10.54,9.86,-0.38,-3.71,59276.01581,3302,10.1011,{"date":520,"open":521,"high":417,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",9.9,9.75,10.24,0.24,2.4,76231.615271,2422,10.0981,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":128,"volume":536,"transactions":537,"vwap":538},"2026-08-12",10.02,10.285,9.96,10,0.04,44917.046412,1993,10.0849,{"date":540,"open":541,"high":542,"low":543,"close":533,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",9.56,10.075,9.25,0.46,4.84,47054.279366,1569,9.747,{"date":550,"open":531,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",10.265,9.4,9.5,-0.57,-5.66,44221.216735,1644,9.5953,{"date":560,"open":561,"high":562,"low":563,"close":232,"change":524,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",9.91,10.33,9.6,2.44,104859.188858,1996,9.9927,{"date":569,"open":570,"high":416,"low":571,"close":572,"change":573,"percent_change":525,"volume":574,"transactions":575,"vwap":576},"2026-08-06",9.58,9.4587,9.83,0.23,93224.333287,1995,9.7847,{"date":578,"open":579,"high":580,"low":581,"close":563,"change":459,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",9.61,9.77,9.07,1.8,211361.735263,4689,9.3984,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",9.95,10.495,9.33,9.43,-0.58,-5.79,126304.319928,2848,9.7043,{"date":598,"open":531,"high":599,"low":579,"close":600,"change":188,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",10.43,10.01,0.7,176602.04341,2984,10.0705,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":209,"percent_change":505,"volume":611,"transactions":612,"vwap":613},"2026-07-31",9.82,10.08,9.32,9.94,160168.877097,2841,9.687,{"date":615,"open":417,"high":616,"low":617,"close":561,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",10.57,9.71,-0.36,-3.51,97497.379919,2305,10.106,{"date":624,"open":476,"high":625,"low":626,"close":437,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",11.215,10.03,-0.23,-2.19,112761.823103,3432,10.5691,{"date":633,"open":447,"high":466,"low":634,"close":447,"change":535,"percent_change":148,"volume":635,"transactions":636,"vwap":637},"2026-07-28",9.8901,78822.887771,3945,10.6165,{"date":639,"open":640,"high":486,"low":533,"close":641,"change":642,"percent_change":478,"volume":643,"transactions":644,"vwap":645},"2026-07-27",10.59,10.46,-0.03,57653.657642,1808,10.656,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",10.69,11.11,10.44,10.49,-0.05,-0.47,84291.355978,1860,10.711,{"date":658,"open":659,"high":660,"low":531,"close":512,"change":108,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",10.41,10.76,0.57,93636.843178,2454,10.393,{"date":666,"open":641,"high":468,"low":513,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",10.48,-0.045,-0.43,143931.092066,2751,10.2238,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",10.74,11.31,10.465,10.525,-0.305,-2.82,125185.026334,2796,10.8416,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",11,11.9299,10.29,10.83,-0.27,-2.43,177635.956469,3129,10.7287,{"date":696,"open":697,"high":697,"low":617,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",12.08,11.1,-1.14,-9.31,290800,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":478,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-16",12.39,13.088,11.88,12.24,-2.31,133300,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",10.66,13.47,10.51,12.53,1.81,16.88,256500,{"date":720,"open":721,"high":721,"low":476,"close":455,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":455},"2026-07-14",13.09,-2.35,-17.98,181000,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",14.53,12.828,13.07,-1.66,-11.27,122200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",15.32,15.675,13.28,14.73,-0.61,-3.98,173800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",17.51,18.18,14.885,15.34,-2.37,-13.38,124400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",18.82,19.31,17.22,17.71,-1.07,-5.7,69600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",19.75,19.92,17.8,18.78,-1.04,-5.25,148000,{"date":770,"open":771,"high":763,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",19.14,18.66,19.82,0.59,3.07,101900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":653,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-02",19.44,19.57,17.035,19.23,-2.39,138500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",18.14,20,17.55,19.7,1.78,9.93,320500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":90,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",16.9,18.13,16.54,17.92,6.04,114300,{"date":803,"open":804,"high":805,"low":806,"close":796,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-06-29",15.14,17.65,14.28,0.87,5.43,161300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",17.26,18.16,14.6,16.030001,-0.83,-4.92,1781500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":326,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-25",17.24,18.43,16.61,16.86,-2.6,114500,{"date":828,"open":829,"high":830,"low":717,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",17.85,18.58,17.31,-0.565,-3.16,178900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":792,"volume":842,"transactions":9,"vwap":840},"2026-06-23",16,18.335,15.58,17.875,1.615,106500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",16.41,16.43,15.33,16.26,-0.15,-0.91,53700,{"date":853,"open":854,"high":855,"low":856,"close":845,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":845},"2026-06-18",16.47,16.73,15.35,0.55,3.47,120900,{"date":861,"open":862,"high":863,"low":856,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",15.74,16.23,15.86,0.12,0.76,66900,{"date":869,"open":870,"high":871,"low":872,"close":862,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":862},"2026-06-16",14.97,16.1,14.86,0.92,6.21,116400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":108,"percent_change":487,"volume":882,"transactions":9,"vwap":881},"2026-06-15",14.76,15,14.4,14.82,47300,{"date":884,"open":885,"high":886,"low":885,"close":878,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":878},"2026-06-12",14,14.93,0.58,4.09,29600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",14.47,14.626,13.46,14.18,-0.16,-1.12,34000,{"date":900,"open":885,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",14.9,13.93,14.34,-0.31,-2.12,48800,{"date":908,"open":909,"high":879,"low":909,"close":910,"change":873,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",13.57,14.65,6.7,48000,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",14.71,13.495,13.73,-0.95,-6.47,44000,{"date":922,"open":923,"high":837,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",15.25,14.41,14.68,-0.54,-3.55,62300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",14.3,15.5,14.047,15.22,1.14,8.1,57700,{"date":939,"open":804,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",15.375,13.24,14.08,-1.31,-8.51,56900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",14.58,15.76,15.39,0.48,3.22,35600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",15.28,16.99,14.09,14.91,-0.59,-3.81,62800,{"date":964,"open":965,"high":864,"low":966,"close":932,"change":774,"percent_change":967,"volume":968,"transactions":9,"vwap":932},"2026-05-29",14.72,13.68,3.96,96300,{"date":970,"open":971,"high":972,"low":973,"close":959,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":959},"2026-05-28",14.7,15.51,14.29,0.18,1.22,90300,{"date":978,"open":747,"high":979,"low":980,"close":738,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":738},"2026-05-27",17.325,14.64,-0.76,-4.91,62200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":757,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",15.73,16.15,15.17,15.49,-6.46,169500,{"date":993,"open":994,"high":995,"low":846,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",18.54,21.87,16.56,-2.54,-13.3,272700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",13.98,19.5,13.49,19.1,5.12,36.62,213100,{"date":1010,"open":737,"high":1011,"low":737,"close":1002,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1002},"2026-05-20",14.83,0.705,5.31,83500,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",10.98,13.53,13.275,2.125,19.06,132100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",10.9,11.465,10.38,11.15,0.6,5.69,54500,{"date":1033,"open":698,"high":1034,"low":1035,"close":1035,"change":981,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",12.353,10.55,-6.72,75200,{"date":1039,"open":428,"high":1040,"low":580,"close":676,"change":1041,"percent_change":915,"volume":1042,"transactions":9,"vwap":676},"2026-05-14",11.347,1.45,55100,{"date":1044,"open":714,"high":1045,"low":1046,"close":513,"change":438,"percent_change":1047,"volume":1048,"transactions":9,"vwap":513},"2026-05-13",11.423,9.74,-9.12,61500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":188,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",10.78,11.99,10.494,10.85,0.65,85800,{"date":1058,"open":1059,"high":1060,"low":562,"close":1051,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1051},"2026-05-11",11.76,11.975,-0.87,-7.47,66600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":816,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",12.2,12.33,11.55,11.65,-6.65,50200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":951,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",11.52,13.34,12.48,4,65600,{"date":1080,"open":1081,"high":729,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",12.68,11.98,12,-1.16,-8.81,66500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",13.58,14.395,13.04,13.16,-0.415,-3.06,57500,{"date":1097,"open":1098,"high":821,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",16.2,13.51,13.575,-2.615,-16.15,72000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",17,17.5,15.11,16.19,-0.73,-4.31,45200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":128,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-30",16.77,18,16.62,16.92,2.42,56100,{"date":1122,"open":1123,"high":1116,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",17.73,16.109,16.52,-1.22,-6.88,59800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":601,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-28",16.76,17.99,17.74,4.11,72600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",14.89,17.18,17.040001,1.67,10.87,58900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":249,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",15.21,15.69,14.11,15.37,-2.04,54600,{"date":1153,"open":1154,"high":1131,"low":1155,"close":1147,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1147},"2026-04-23",15.61,15.38,0.19,1.23,86400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":932,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":932},"2026-04-22",13.97,16.966,1.68,12.16,150700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":496,"percent_change":1172,"volume":1128,"transactions":9,"vwap":1171},"2026-04-21",13.5,14.209,13.055,13.82,2.75,{"date":1174,"open":1168,"high":1175,"low":1176,"close":1177,"change":419,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",13.896,12.84,13.45,-0.88,108700,{"date":1181,"open":1182,"high":872,"low":1183,"close":909,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":909},"2026-04-17",12.15,11.705,1.52,12.61,81500,{"date":1188,"open":1189,"high":1190,"low":495,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",11.01,12.865,12.05,1.25,11.57,117900,{"date":1196,"open":1197,"high":1198,"low":468,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-15",11.82,12.38,10.8,-1.03,-8.71,68200,{"date":1204,"open":1185,"high":1205,"low":1206,"close":1207,"change":359,"percent_change":327,"volume":1208,"transactions":9,"vwap":1207},"2026-04-14",12.91,11.63,11.83,55000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",12.12,13.12,11.64,12.69,0.51,4.19,74000,{"date":1219,"open":317,"high":1220,"low":457,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-10",12.235,12.18,1.36,12.57,73300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":317,"change":1230,"percent_change":1231,"volume":906,"transactions":9,"vwap":317},"2026-04-09",11.13,11.47,10.705,-0.39,-3.48,{"date":1233,"open":1234,"high":1235,"low":477,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",12.46,12.675,11.21,-0.68,-5.72,81900,{"date":1241,"open":1242,"high":1243,"low":445,"close":1244,"change":478,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-07",11.74,12.055,11.89,-2.38,65400,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1221,"change":68,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1221},"2026-04-06",11.16,12.83,7.98,70400,{"date":1254,"open":1255,"high":1256,"low":572,"close":1257,"change":1061,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",11.95,12.853,11.28,-7.16,142400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1182,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1182},"2026-04-01",13.9,14.255,11.619,-1.95,-13.83,183000,{"date":1269,"open":707,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",15.66,11.66,14.1,2.16,18.09,415100,{"date":1277,"open":405,"high":1052,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",9.356,11.94,2.31,23.99,223200,{"date":1284,"open":1285,"high":521,"low":1286,"close":1287,"change":1288,"percent_change":650,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",8.74,8.23,9.63,0.91,123800,{"date":1291,"open":297,"high":1292,"low":297,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",9.47,8.72,1.04,13.54,166200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",6.47,7.68,1.21,18.7,71500,{"date":1305,"open":911,"high":1306,"low":1307,"close":1299,"change":690,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1299},"2026-03-24",7.065,6.4,-4.01,54700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":258,"change":1315,"percent_change":327,"volume":1316,"transactions":9,"vwap":258},"2026-03-23",7.24,7.56,6.5,-0.49,73700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":787,"volume":1324,"transactions":9,"vwap":1322},"2026-03-20",6.35,7.39,5.93,7.23,1.11,322100,{"date":1326,"open":243,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",7.346,5.945,6.12,-0.56,-8.38,144600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":248,"change":420,"percent_change":1338,"volume":1339,"transactions":9,"vwap":248},"2026-03-18",7.75,7.895,6.61,-15.23,116500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":487,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-17",7.57,8.87,7.88,5.49,137500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":316,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-16",6.9,7.9,6.875,7.47,9.85,61200,{"date":1356,"open":279,"high":1357,"low":269,"close":1358,"change":1359,"percent_change":1061,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",7.076,6.8,-0.06,28800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":266,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":266},"2026-03-12",6.23,7.16,0.52,8.2,93700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":460,"volume":1374,"transactions":9,"vwap":1372},"2026-03-11",6.09,6.535,6.34,0.1,63800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":249,"volume":1382,"transactions":9,"vwap":1380},"2026-03-10",6.26,6.71,6.1,6.24,-0.02,67800,{"date":1384,"open":1385,"high":323,"low":1377,"close":1377,"change":1386,"percent_change":1387,"volume":1120,"transactions":9,"vwap":1377},"2026-03-09",6.83,-0.78,-11.08,{"date":1389,"open":1390,"high":1390,"low":1391,"close":323,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":323},"2026-03-06",7.4,6.65,-0.42,-5.63,119300,{"date":1396,"open":1397,"high":1397,"low":1390,"close":1398,"change":337,"percent_change":348,"volume":1399,"transactions":9,"vwap":1398},"2026-03-05",8.24,7.46,130300,{"date":1401,"open":230,"high":1402,"low":259,"close":1403,"change":866,"percent_change":523,"volume":1404,"transactions":9,"vwap":1403},"2026-03-04",8.43,8.18,118600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",6.76,7.44,6.146,7.42,0.54,7.85,110900,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":128,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-02",6.13,7.34,6.88,6.17,157000,{"date":1422,"open":1423,"high":277,"low":1424,"close":1425,"change":951,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",5.98,5.73,6.48,8,108200,{"date":1429,"open":1430,"high":911,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-26",5.66,5.62,6,0.34,6.01,104100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1430,"change":231,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1430},"2026-02-25",5,5.83,4.835,13.65,97400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":153,"percent_change":1313,"volume":1449,"transactions":9,"vwap":1448},"2026-02-24",4.6,5.085,4.495,4.98,85000,{"date":1451,"open":1452,"high":1453,"low":888,"close":1454,"change":128,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-23",4.14,4.67,4.63,9.46,80200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-20",4.44,4.68,4.1,4.23,-0.24,-5.37,97800,{"date":1467,"open":1077,"high":1445,"low":1077,"close":1468,"change":448,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",4.47,11.19,96700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":249,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-18",4.28,4.62,4.015,4.02,-7.37,156500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-17",4.66,4.77,4.07,4.34,-0.255,-5.55,148200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-13",3.98,5.09,3.97,4.595,0.69,17.67,162500,{"date":1498,"open":449,"high":1499,"low":27,"close":1500,"change":1485,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-12",4.305,3.905,-6.13,130400,{"date":1504,"open":1454,"high":1505,"low":1506,"close":449,"change":1230,"percent_change":1507,"volume":1508,"transactions":9,"vwap":449},"2026-02-11",4.71,3.87,-8.57,117000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-10",5.48,5.705,4.46,4.55,-0.85,-15.74,130900,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-09",5.67,5.22,5.4,-0.04,-0.74,104900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",5.23,5.68,5.06,5.44,0.39,7.72,106400,{"date":1536,"open":1537,"high":1538,"low":1438,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-05",5.76,5.9,5.05,-0.92,-15.41,139100,{"date":1544,"open":1439,"high":1545,"low":1546,"close":1547,"change":209,"percent_change":1215,"volume":1548,"transactions":9,"vwap":1547},"2026-02-04",6.015,5.64,5.97,84300,{"date":1550,"open":1551,"high":1432,"low":1552,"close":1553,"change":1359,"percent_change":1554,"volume":945,"transactions":9,"vwap":1553},"2026-02-03",5.91,5.655,5.94,-1,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1432,"change":209,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1432},"2026-02-02",5.89,6.219,5.5,0.5,111600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1547,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1547},"2026-01-30",5.26,6.6,0.665,12.54,383300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-29",5.51,5.635,5.3,5.305,-0.105,-1.94,115900,{"date":1579,"open":911,"high":333,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-28",5.17,5.41,-1.29,-19.25,256900,{"date":1586,"open":1587,"high":1588,"low":1587,"close":911,"change":189,"percent_change":1589,"volume":1590,"transactions":9,"vwap":911},"2026-01-27",5.88,7.007,14.14,153500,{"date":1592,"open":1349,"high":396,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-26",5.81,5.87,-1.02,-14.8,125100,{"date":1599,"open":1432,"high":1600,"low":1432,"close":1601,"change":300,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-23",7.587,6.89,14.26,201700,{"date":1605,"open":324,"high":1606,"low":1607,"close":1608,"change":642,"percent_change":1609,"volume":1399,"transactions":9,"vwap":1608},"2026-01-22",6.548,5.77,6.03,-0.5,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":249,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-21",6.28,6.769,5.242,6.06,-5.02,206500,{"date":1619,"open":1358,"high":266,"low":268,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-20",6.38,-0.26,-3.92,153000,{"date":1625,"open":267,"high":1626,"low":1612,"close":336,"change":849,"percent_change":1627,"volume":1628,"transactions":9,"vwap":336},"2026-01-16",7.138,-2.21,104000,{"date":1630,"open":1631,"high":1631,"low":1632,"close":269,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":269},"2026-01-15",8.54,6.49,-1.81,-21.05,226700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1330,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-14",9.22,10.0019999,7.8,8.6,-6.11,168400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-13",9.76,9.855,9.04,9.16,-0.62,-6.34,48500,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-12",11.24,9.78,-1.59,-13.98,100300,{"date":1661,"open":1662,"high":1663,"low":485,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-09",12.8,12.95,11.37,-1.54,-11.93,200900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1205,"change":1673,"percent_change":1674,"volume":867,"transactions":9,"vwap":1205},"2026-01-08",13.02,13.605,12.714,-0.195,-1.49,{"date":1676,"open":1272,"high":1272,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-07",12.51,13.105,-0.935,-6.66,64800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1685},"2026-01-06",13.55,14.04,13,0.28,2.03,70500,{"date":1691,"open":1272,"high":1692,"low":1693,"close":1694,"change":1315,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-05",15.07,13.61,13.76,-3.44,96400,{"date":1698,"open":1699,"high":988,"low":1002,"close":1700,"change":981,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",14.94,14.25,-5.06,73200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-31",16.5,17.32,14.8,15.01,-1.28,-7.86,275300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-30",17.02,17.91,15.87,16.29,-0.7,-4.12,52600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":957,"change":209,"percent_change":974,"volume":1725,"transactions":9,"vwap":957},"2025-12-29",16.45,17.61,46700,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-26",17.88,15.27,16.96,-1.4,-7.63,110700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-24",16.98,18.71,16.675,18.36,1.59,9.48,98000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1115,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1115},"2025-12-23",18.44,18.77,15.695,-1.55,-8.46,153100,{"date":1752,"open":1107,"high":1753,"low":839,"close":1754,"change":505,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-22",18.69,18.32,1.66,202700,{"date":1758,"open":1108,"high":1759,"low":806,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-19",18.37,18.02,2.99,19.89,1697400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-18",12.37,15.64,12.28,15.03,2.56,20.53,200300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-17",12.02,14.37,11.775,12.47,0.47,3.92,129900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1083,"change":1787,"percent_change":1719,"volume":1788,"transactions":9,"vwap":1083},"2025-12-16",12.06,12.392,11.545,-0.515,116000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1655,"volume":1795,"transactions":9,"vwap":1793},"2025-12-15",11.51,13.37,12.515,1.265,153200,{"date":1797,"open":1092,"high":966,"low":437,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-12",11.25,-2.02,-15.22,114200,{"date":1803,"open":1804,"high":1107,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-11",16.93,11.86,13.27,-3.66,-21.62,243400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1804,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1804},"2025-12-10",18.55,19.37,16.51,-1.77,-9.47,168300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1302,"change":1823,"percent_change":1824,"volume":1186,"transactions":9,"vwap":1302},"2025-12-09",19.69,20.9,18.3,-0.89,-4.54,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":997,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",20.89,20.95,19.16,19.59,-0.51,62000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":448,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-05",19.88,22,19.068001,20.1,2.29,112900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-04",17.54,21.1,17.512,19.65,1.17,6.33,132300,{"date":1851,"open":1852,"high":1853,"low":1107,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-03",21,24,18.48,-2.32,-11.15,346100,{"date":1859,"open":1860,"high":26,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-02",17.14,20.8,3.53,20.44,732100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-01",20.665,20.82,16.572,17.27,-3.15,-15.43,112600,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-28",16.3,22.59,20.42,3.94,23.91,126600,{"date":1883,"open":1272,"high":1884,"low":958,"close":96,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":96},"2025-11-26",18.85,2.18,15.24,113000,{"date":1889,"open":1890,"high":932,"low":1250,"close":931,"change":47,"percent_change":297,"volume":1891,"transactions":9,"vwap":931},"2025-11-25",13.21,121400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-24",12.21,13.75,12.076,13.3,1.09,8.93,97600,{"date":1902,"open":1903,"high":1904,"low":1894,"close":1894,"change":1609,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1894},"2025-11-21",12.64,12.99,-3.93,17200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-20",13.31,13.74,12.7,12.71,-0.63,-4.72,12500,{"date":1917,"open":1918,"high":1168,"low":1919,"close":1075,"change":652,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1075},"2025-11-19",13.39,12.44,-0.37,26300,{"date":1923,"open":1924,"high":1925,"low":1255,"close":1918,"change":1926,"percent_change":707,"volume":1927,"transactions":9,"vwap":1918},"2025-11-18",12.11,14.384,1.46,43800,{"date":1929,"open":1069,"high":1930,"low":1931,"close":1932,"change":865,"percent_change":90,"volume":1933,"transactions":9,"vwap":1932},"2025-11-17",12.22,11.38,11.93,17100,{"date":1935,"open":1936,"high":1919,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-14",11.97,11.426,11.81,-0.41,-3.36,28700,{"date":1943,"open":1066,"high":1944,"low":1945,"close":1930,"change":1946,"percent_change":138,"volume":1947,"transactions":9,"vwap":1930},"2025-11-13",12.505,11.918,0.08,16800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-12",13.38,13.66,11.48,12.14,-1.18,-8.86,44100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":592,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-11",13.89,14.5,13.1,13.32,-4.17,71300,{"date":1966,"open":942,"high":880,"low":1895,"close":1262,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1262},"2025-11-10",-0.6,-4.14,52400,{"date":1971,"open":1792,"high":1960,"low":1686,"close":1960,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1960},"2025-11-07",1.1,8.21,52100,{"date":1976,"open":1214,"high":1177,"low":1977,"close":1978,"change":1979,"percent_change":1482,"volume":1681,"transactions":9,"vwap":1978},"2025-11-06",12.626,13.4,0.61,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":544,"percent_change":1985,"volume":898,"transactions":9,"vwap":1983},"2025-11-05",11.96,12.79,11.9,3.73,{"date":1987,"open":1988,"high":1081,"low":1988,"close":1067,"change":1989,"percent_change":1390,"volume":1990,"transactions":9,"vwap":1067},"2025-11-04",11.49,0.85,43700,{"date":1992,"open":466,"high":1244,"low":1993,"close":1952,"change":1029,"percent_change":1571,"volume":1994,"transactions":9,"vwap":1952},"2025-11-03",10.589,24300,{"date":1996,"open":455,"high":686,"low":447,"close":1997,"change":113,"percent_change":469,"volume":1998,"transactions":9,"vwap":1997},"2025-10-31",10.88,7200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-30",10.52,11.045,10.26,10.89,0.16,1.49,7100,{"date":2009,"open":714,"high":2010,"low":2011,"close":2012,"change":1433,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-29",11.122,10.23,10.73,3.27,31800,{"date":2016,"open":534,"high":2017,"low":534,"close":2018,"change":280,"percent_change":807,"volume":2019,"transactions":9,"vwap":2018},"2025-10-28",11.047,10.39,81000,{"date":2021,"open":447,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1906,"transactions":9,"vwap":2024},"2025-10-27",10.521,9.81,10.3,-0.3,-2.83,{"date":2028,"open":1775,"high":1775,"low":426,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-24",10.6,-1.42,-11.81,34800,{"date":2034,"open":640,"high":2035,"low":640,"close":1775,"change":1898,"percent_change":428,"volume":2036,"transactions":9,"vwap":1775},"2025-10-23",12.45,66800,{"date":2038,"open":676,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-22",11.42,10.71,10.93,-0.46,-4.04,30900,{"date":2046,"open":2047,"high":1083,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-21",10.4,9.41,11.39,1.93,20.4,103500,{"date":2054,"open":436,"high":2055,"low":2056,"close":1455,"change":1540,"percent_change":1955,"volume":2057,"transactions":9,"vwap":1455},"2025-10-20",11.53,9,83200,{"date":2059,"open":640,"high":2060,"low":2061,"close":1027,"change":469,"percent_change":359,"volume":2062,"transactions":9,"vwap":1027},"2025-10-17",11.06,10.18,21400,{"date":2064,"open":2065,"high":1784,"low":2011,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-16",11.75,10.47,-1.71,-14.04,71000,{"date":2071,"open":1983,"high":1897,"low":2072,"close":1221,"change":1230,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1221},"2025-10-15",11.87,-3.1,15400,{"date":2076,"open":1198,"high":2077,"low":2078,"close":1223,"change":113,"percent_change":2079,"volume":2044,"transactions":9,"vwap":1223},"2025-10-14",13.13,12.097,-0.08,{"date":2081,"open":2082,"high":1686,"low":2083,"close":2084,"change":358,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-13",12.65,12.01,12.58,-0.55,10800,{"date":2088,"open":2089,"high":2090,"low":221,"close":2082,"change":2091,"percent_change":359,"volume":2092,"transactions":9,"vwap":2082},"2025-10-10",12.76,12.87,-0.11,18000,{"date":2094,"open":2095,"high":2095,"low":1067,"close":2089,"change":2079,"percent_change":1650,"volume":2096,"transactions":9,"vwap":2089},"2025-10-09",12.98,43100,{"date":2098,"open":1904,"high":1686,"low":2099,"close":1176,"change":865,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1176},"2025-10-08",12.279,0.94,25000,{"date":2103,"open":2104,"high":1792,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-07",13.03,12.053,12.72,-0.19,-1.47,32800,{"date":2111,"open":2112,"high":1918,"low":2113,"close":1205,"change":1323,"percent_change":2048,"volume":2114,"transactions":9,"vwap":1205},"2025-10-06",12.49,12.155,63300,{"date":2116,"open":456,"high":2117,"low":456,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-03",12.07,11.8,0.62,5.55,22600,{"date":2123,"open":1052,"high":1052,"low":2124,"close":2124,"change":669,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-02",11.18,-3.7,16700,{"date":2128,"open":445,"high":2129,"low":2130,"close":2131,"change":774,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-01",11.72,10.942,11.61,5.35,22700,{"date":2135,"open":2136,"high":1664,"low":2137,"close":2138,"change":661,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-30",10.28,10.22,11.02,5.45,97900,{"date":2142,"open":1952,"high":1083,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-29",10.274,10.45,-0.96,-8.41,73500,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1831,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-26",11.69,10.585,11.41,-4.28,20200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":652,"percent_change":1392,"volume":2161,"transactions":9,"vwap":2160},"2025-09-25",11.73,12.067,11.44,11.92,15000,{"date":2163,"open":2164,"high":2165,"low":1228,"close":1936,"change":2108,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1936},"2025-09-24",13.19,13.77,-10.94,31100,{"date":2169,"open":2170,"high":738,"low":1909,"close":2171,"change":1731,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-23",14.55,13.44,-9.43,98500,{"date":2175,"open":879,"high":879,"low":806,"close":2176,"change":849,"percent_change":1554,"volume":2177,"transactions":9,"vwap":2176},"2025-09-22",14.84,91600,{"date":2179,"open":1912,"high":879,"low":1912,"close":2180,"change":1184,"percent_change":1257,"volume":2181,"transactions":9,"vwap":2180},"2025-09-19",14.99,567700,{"date":2183,"open":2184,"high":2185,"low":2137,"close":713,"change":1920,"percent_change":2186,"volume":2187,"transactions":9,"vwap":713},"2025-09-18",13.94,16.345,-2.67,356500,{"date":2189,"open":1988,"high":878,"low":698,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-17",13.84,2.35,20.45,152100,{"date":2195,"open":2012,"high":2196,"low":2197,"close":1988,"change":2198,"percent_change":1638,"volume":2199,"transactions":9,"vwap":1988},"2025-09-16",11.556,10.12,0.97,53000,{"date":2201,"open":792,"high":1199,"low":2202,"close":2001,"change":2119,"percent_change":1377,"volume":2203,"transactions":9,"vwap":2001},"2025-09-15",8.62,78300,{"date":2205,"open":2206,"high":651,"low":2207,"close":521,"change":2208,"percent_change":466,"volume":2209,"transactions":9,"vwap":521},"2025-09-12",8.82,8.205,0.98,35700,{"date":2211,"open":1293,"high":2212,"low":1352,"close":2213,"change":2079,"percent_change":1823,"volume":2214,"transactions":9,"vwap":2213},"2025-09-11",9.05,8.92,32500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2056,"change":103,"percent_change":1903,"volume":2220,"transactions":9,"vwap":2056},"2025-09-10",7.71,9.535,7.48,48200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":379,"change":113,"percent_change":419,"volume":2226,"transactions":9,"vwap":379},"2025-09-09",7.903,8.49,7.621,73400,{"date":2228,"open":1425,"high":1426,"low":2229,"close":1426,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1426},"2025-09-08",6.222,1.61,25.2,49900,{"date":2234,"open":2235,"high":306,"low":1409,"close":239,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":239},"2025-09-05",6.62,-0.66,-9.36,12200,{"date":2240,"open":1358,"high":2241,"low":2242,"close":2241,"change":652,"percent_change":1718,"volume":2243,"transactions":9,"vwap":2241},"2025-09-04",7.05,6.422,14300,{"date":2245,"open":179,"high":2246,"low":911,"close":2247,"change":618,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-03",7.3,7.1,-4.83,9600,{"date":2251,"open":1418,"high":2219,"low":1378,"close":1398,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1398},"2025-09-02",0.135,1.84,5600,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":358,"volume":2260,"transactions":9,"vwap":2258},"2025-08-29",7.304,7.325,-0.005,1800,{"date":2262,"open":2263,"high":1335,"low":2264,"close":2265,"change":260,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-28",7.725,7.08,7.33,2.95,3700,{"date":2269,"open":2270,"high":397,"low":2247,"close":2271,"change":249,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-27",7.2,7.12,-4.3,6900,{"date":2275,"open":2276,"high":2277,"low":179,"close":1408,"change":2278,"percent_change":2247,"volume":2086,"transactions":9,"vwap":1408},"2025-08-26",7.15,7.5,0.493,{"date":2280,"open":258,"high":2281,"low":2282,"close":2281,"change":2283,"percent_change":1411,"volume":2284,"transactions":9,"vwap":2281},"2025-08-25",6.947,6.54,0.037,4800,{"date":2286,"open":1319,"high":267,"low":1319,"close":267,"change":535,"percent_change":887,"volume":2287,"transactions":9,"vwap":267},"2025-08-22",1900,{"date":2289,"open":1565,"high":1349,"low":2290,"close":289,"change":661,"percent_change":2212,"volume":2291,"transactions":9,"vwap":289},"2025-08-21",6.44,3400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1523,"percent_change":1913,"volume":2284,"transactions":9,"vwap":2297},"2025-08-20",6.25,6.465,6.053,6.3,{"date":2299,"open":258,"high":258,"low":2300,"close":1372,"change":739,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1372},"2025-08-19",6.14,-8.78,6100,{"date":2304,"open":314,"high":2271,"low":314,"close":246,"change":2305,"percent_change":1453,"volume":2291,"transactions":9,"vwap":246},"2025-08-18",0.31,{"date":2307,"open":1319,"high":336,"low":2308,"close":336,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":336},"2025-08-15",6.293,-0.185,-2.71,1700,{"date":2313,"open":2314,"high":2276,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-14",6.11,6.825,0.405,6.31,3000,{"date":2320,"open":335,"high":2295,"low":1416,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-13",6.42,0.315,5.16,5100,{"date":2326,"open":2327,"high":2328,"low":1608,"close":2329,"change":2330,"percent_change":2331,"volume":2007,"transactions":9,"vwap":2329},"2025-08-12",6.07,6.45,6.105,-0.155,-2.48,{"date":2333,"open":1299,"high":1299,"low":335,"close":1377,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1377},"2025-08-11",-0.525,-7.74,6000,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-08",6.301,6.785,0.565,9.08,2300,{"date":2345,"open":2294,"high":2346,"low":335,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-07",6.63,6.22,-0.2,-3.12,3200,{"date":2352,"open":259,"high":2353,"low":1432,"close":2321,"change":592,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2321},"2025-08-06",7.133,-8.29,13100,{"date":2357,"open":2247,"high":2247,"low":259,"close":259,"change":1575,"percent_change":2358,"volume":2359,"transactions":9,"vwap":259},"2025-08-05",-1.48,2700,{"date":2361,"open":288,"high":2246,"low":2362,"close":2362,"change":2363,"percent_change":291,"volume":2364,"transactions":9,"vwap":2362},"2025-08-04",7.105,-0.145,13000,{"date":2366,"open":259,"high":2367,"low":259,"close":288,"change":459,"percent_change":525,"volume":2368,"transactions":9,"vwap":288},"2025-08-01",7.37,3100,{"date":2370,"open":2241,"high":2371,"low":2372,"close":2264,"change":2373,"percent_change":2374,"volume":2302,"transactions":9,"vwap":2264},"2025-07-31",7.58,6.838,-0.53,-6.96,{"date":2376,"open":1390,"high":2377,"low":323,"close":2377,"change":974,"percent_change":1119,"volume":2291,"transactions":9,"vwap":2377},"2025-07-30",7.61,{"date":2379,"open":2380,"high":230,"low":2380,"close":230,"change":1359,"percent_change":2381,"volume":2260,"transactions":9,"vwap":230},"2025-07-29",7.235,-0.8,{"date":2383,"open":2384,"high":2384,"low":2241,"close":397,"change":2385,"percent_change":2067,"volume":2386,"transactions":9,"vwap":397},"2025-07-28",7.53,-0.13,11700,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":1532,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-25",7.675,7.6,7.62,5.39,5400,{"date":2395,"open":1312,"high":388,"low":2396,"close":1322,"change":1621,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1322},"2025-07-24",7.205,-3.47,6600,{"date":2400,"open":2401,"high":1350,"low":2402,"close":397,"change":113,"percent_change":2385,"volume":2403,"transactions":9,"vwap":397},"2025-07-23",7.45,7.075,7700,{"date":2405,"open":2406,"high":1350,"low":2277,"close":2277,"change":2407,"percent_change":1701,"volume":2408,"transactions":9,"vwap":2277},"2025-07-22",7.625,-0.4,7300,{"date":2410,"open":1408,"high":2411,"low":333,"close":1350,"change":1687,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1350},"2025-07-21",8.16,3.67,18600,{"date":2415,"open":1390,"high":2391,"low":2247,"close":2391,"change":2259,"percent_change":358,"volume":2416,"transactions":9,"vwap":2391},"2025-07-18",10000,{"date":2418,"open":1314,"high":208,"low":1314,"close":2406,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2406},"2025-07-17",1.345,21.42,37600,{"date":2423,"open":2424,"high":1314,"low":2294,"close":1612,"change":209,"percent_change":951,"volume":2425,"transactions":9,"vwap":1612},"2025-07-16",6.37,5000,{"date":2427,"open":1432,"high":2294,"low":1432,"close":2294,"change":2305,"percent_change":1521,"volume":2428,"transactions":9,"vwap":2294},"2025-07-15",3300,{"date":2430,"open":1615,"high":1372,"low":1553,"close":1553,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1553},"2025-07-14",-0.094,-1.56,1600,{"date":2435,"open":1593,"high":2436,"low":1537,"close":2437,"change":2438,"percent_change":2439,"volume":2324,"transactions":9,"vwap":2437},"2025-07-11",6.163,6.034,-0.226,-3.61,{"date":2441,"open":2442,"high":2443,"low":2442,"close":1377,"change":652,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1377},"2025-07-10",5.639,6.355,-0.79,19700,{"date":2447,"open":2448,"high":1632,"low":1030,"close":2317,"change":1560,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2317},"2025-07-09",5.7,8.61,9300,{"date":2452,"open":2453,"high":325,"low":2454,"close":1593,"change":2455,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1593},"2025-07-08",5.75,5.709,0,6200,{"date":2458,"open":2453,"high":335,"low":1522,"close":1593,"change":108,"percent_change":1294,"volume":2459,"transactions":9,"vwap":1593},"2025-07-07",10900,{"date":2461,"open":2300,"high":2300,"low":1546,"close":2453,"change":2462,"percent_change":2463,"volume":2284,"transactions":9,"vwap":2453},"2025-07-03",0.05,0.88,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2448,"change":1359,"percent_change":766,"volume":2469,"transactions":9,"vwap":2448},"2025-07-02",5.974,6.46,5.63,11800,{"date":2471,"open":1537,"high":2472,"low":1537,"close":1537,"change":2385,"percent_change":1627,"volume":2473,"transactions":9,"vwap":1537},"2025-07-01",5.854,1200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":1557,"change":369,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1557},"2025-06-30",5.807,6.08,5.755,2.61,6300,{"date":2482,"open":1432,"high":2483,"low":2484,"close":2485,"change":535,"percent_change":601,"volume":2486,"transactions":9,"vwap":2485},"2025-06-27",6.424,5.65,5.74,14700,{"date":2488,"open":2489,"high":1307,"low":1522,"close":2448,"change":2490,"percent_change":2272,"volume":2491,"transactions":9,"vwap":2448},"2025-06-26",6.05,-0.256,139900,{"date":2493,"open":2139,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-25",6.765,5.03,5.956,0.746,14.32,223600,{"date":2501,"open":2502,"high":1546,"low":2503,"close":2504,"change":642,"percent_change":554,"volume":2505,"transactions":9,"vwap":2504},"2025-06-24",5.14,4.81,5.21,4500,{"date":2507,"open":1571,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":2324,"transactions":9,"vwap":2509},"2025-06-23",5.95,5.24,-0.33,-5.92,{"date":2513,"open":1439,"high":336,"low":2514,"close":2515,"change":2516,"percent_change":2272,"volume":2517,"transactions":9,"vwap":2515},"2025-06-20",5.505,5.57,-0.25,13800,{"date":2519,"open":1522,"high":345,"low":1573,"close":2520,"change":2521,"percent_change":2522,"volume":759,"transactions":9,"vwap":2520},"2025-06-18",5.82,0.42,7.78,{"date":2524,"open":2525,"high":325,"low":1448,"close":1522,"change":2526,"percent_change":2527,"volume":2408,"transactions":9,"vwap":1522},"2025-06-17",5.2,0.13,2.47,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2091,"percent_change":1150,"volume":175,"transactions":9,"vwap":2532},"2025-06-16",5.36,5.42,5.27,{"date":2534,"open":1559,"high":1030,"low":2132,"close":2535,"change":2536,"percent_change":2537,"volume":2505,"transactions":9,"vwap":2535},"2025-06-13",5.38,-0.21,-3.76,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":739,"percent_change":2543,"volume":2343,"transactions":9,"vwap":2542},"2025-06-12",5.935,6.164,5.59,-9.84,{"date":2545,"open":2546,"high":2546,"low":335,"close":335,"change":1609,"percent_change":2547,"volume":2548,"transactions":9,"vwap":335},"2025-06-11",6.53,-7.46,7000,{"date":2550,"open":2282,"high":911,"low":2282,"close":911,"change":2455,"percent_change":2455,"volume":2551,"transactions":9,"vwap":911},"2025-06-10",1400,{"date":2553,"open":227,"high":227,"low":2554,"close":911,"change":2455,"percent_change":2455,"volume":2555,"transactions":9,"vwap":911},"2025-06-09",6.582,2500,{"date":2557,"open":259,"high":259,"low":911,"close":911,"change":1621,"percent_change":2558,"volume":2559,"transactions":9,"vwap":911},"2025-06-06",-3.74,5800,{"date":2561,"open":2546,"high":279,"low":1319,"close":279,"change":1373,"percent_change":1926,"volume":2562,"transactions":9,"vwap":279},"2025-06-05",2100,{"date":2564,"open":1632,"high":259,"low":1632,"close":266,"change":143,"percent_change":2565,"volume":2566,"transactions":9,"vwap":266},"2025-06-04",4.89,15300,{"date":2568,"open":911,"high":2569,"low":2282,"close":2282,"change":618,"percent_change":2570,"volume":2359,"transactions":9,"vwap":2282},"2025-06-03",6.73,-5.22,{"date":2572,"open":2467,"high":1349,"low":1553,"close":1349,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1349},"2025-06-02",-0.1,-1.43,4100,{"date":2577,"open":2317,"high":259,"low":2317,"close":259,"change":1979,"percent_change":2578,"volume":2579,"transactions":9,"vwap":259},"2025-05-30",9.55,4400,{"date":2581,"open":1307,"high":279,"low":239,"close":239,"change":2582,"percent_change":2583,"volume":2505,"transactions":9,"vwap":239},"2025-05-29",0.11,1.75,{"date":2585,"open":2586,"high":279,"low":1612,"close":1612,"change":2025,"percent_change":2587,"volume":2548,"transactions":9,"vwap":1612},"2025-05-28",6.52,-4.56,{"date":2589,"open":2590,"high":259,"low":2590,"close":2591,"change":1392,"percent_change":2592,"volume":2393,"transactions":9,"vwap":2591},"2025-05-27",6.55,6.58,-6,{"date":2594,"open":1378,"high":2246,"low":1378,"close":259,"change":2582,"percent_change":460,"volume":2595,"transactions":9,"vwap":259},"2025-05-23",6500,{"date":2597,"open":1418,"high":1601,"low":1418,"close":1601,"change":419,"percent_change":2067,"volume":2343,"transactions":9,"vwap":1601},"2025-05-22",{"date":2599,"open":1349,"high":299,"low":2600,"close":299,"change":1920,"percent_change":2601,"volume":2602,"transactions":9,"vwap":299},"2025-05-21",6.843,-5.01,2600,{"date":2604,"open":1358,"high":1320,"low":1358,"close":2605,"change":544,"percent_change":1391,"volume":2606,"transactions":9,"vwap":2605},"2025-05-20",7.38,2800,{"date":2608,"open":259,"high":259,"low":2297,"close":2609,"change":2107,"percent_change":2186,"volume":2610,"transactions":9,"vwap":2609},"2025-05-19",6.92,5200,{"date":2612,"open":2277,"high":2613,"low":248,"close":396,"change":1523,"percent_change":1330,"volume":2614,"transactions":9,"vwap":396},"2025-05-16",7.543,8600,{"date":2616,"open":2276,"high":346,"low":2617,"close":2276,"change":2091,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2276},"2025-05-15",7.02,-1.52,8000,{"date":2621,"open":1313,"high":2622,"low":333,"close":333,"change":2623,"percent_change":2624,"volume":2398,"transactions":9,"vwap":333},"2025-05-14",7.59,-0.52,-6.68,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2522,"change":1523,"percent_change":1831,"volume":2630,"transactions":9,"vwap":2522},"2025-05-13",7.79,8.08,7.405,18300,{"date":2632,"open":379,"high":2633,"low":1398,"close":376,"change":535,"percent_change":1215,"volume":2634,"transactions":9,"vwap":376},"2025-05-12",8.79,29300,{"date":2636,"open":2637,"high":1251,"low":2638,"close":2522,"change":280,"percent_change":1847,"volume":2639,"transactions":9,"vwap":2522},"2025-05-09",7.97,7.17,8700,{"date":2641,"open":2270,"high":1426,"low":1425,"close":2642,"change":1215,"percent_change":2247,"volume":2643,"transactions":9,"vwap":2642},"2025-05-08",7.69,84700,{"date":2645,"open":259,"high":2390,"low":227,"close":2646,"change":459,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-07",7.18,2.43,50400,{"date":2650,"open":1848,"high":1322,"low":1848,"close":299,"change":951,"percent_change":216,"volume":2651,"transactions":9,"vwap":299},"2025-05-06",34900,{"date":2653,"open":1349,"high":1349,"low":2654,"close":2546,"change":2536,"percent_change":2349,"volume":2086,"transactions":9,"vwap":2546},"2025-05-05",6.508,{"date":2656,"open":1571,"high":2657,"low":1571,"close":258,"change":1288,"percent_change":1154,"volume":2639,"transactions":9,"vwap":258},"2025-05-02",7.92,{"date":2659,"open":314,"high":2317,"low":2515,"close":1439,"change":270,"percent_change":2026,"volume":2548,"transactions":9,"vwap":1439},"2025-05-01",{"date":2661,"open":1307,"high":1307,"low":1430,"close":1432,"change":1967,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1432},"2025-04-30",-9.09,9000,{"date":2665,"open":2666,"high":2666,"low":2586,"close":1565,"change":554,"percent_change":2667,"volume":2668,"transactions":9,"vwap":1565},"2025-04-29",7.19,-7.95,9500,{"date":2670,"open":259,"high":2638,"low":287,"close":2638,"change":2671,"percent_change":1687,"volume":2672,"transactions":9,"vwap":2638},"2025-04-28",0.02,5500,{"date":2674,"open":379,"high":379,"low":246,"close":2276,"change":347,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2276},"2025-04-25",-9.03,24500,{"date":2678,"open":1640,"high":2637,"low":1640,"close":2679,"change":573,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-04-24",7.86,3.01,2900,{"date":2683,"open":2684,"high":2684,"low":2384,"close":2685,"change":1920,"percent_change":2686,"volume":2368,"transactions":9,"vwap":2685},"2025-04-23",7.959,7.63,-4.62,{"date":180,"open":1342,"high":357,"low":1342,"close":1426,"change":2688,"percent_change":1529,"volume":2689,"transactions":9,"vwap":1426},0.43,10600]