[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGHC":3,"homepage-market-summary":34,"stock-historical-SGHC":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SGHC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Super Group (SGHC) Limited","NYSE",null,"Common Stock","Super Group (SGHC) Ltd is a holding company that operates online sports betting and gaming businesses. The company's four operating segments-Betway, Spin, Jumpman and DGC. A majority of its revenue is generated from the Betway segment, which is a single-brand online sports betting and casino offering with licenses to operate throughout Europe, the Americas, and Africa. Spin is the company's multi-brand online casino offering, having a diverse portfolio of casino brands such as Jackpot City, Spin Casino, Dream Bingo, Mirror Bingo, etc., designed to be culturally relevant globally while aiming to offer a wide range of casino products. Geographically, the company generates maximum revenue from Africa and Middle East, followed by North America, Europe, Asia-Pacific, and South\u002FLatin America.","2,900",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.7331,0.2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.54,11.29,11.605,11.22,11.35,0.19,1.67,1905539.351137,16297,11.4649,15.86,8.46,2849612.8733120956,41.6,1475,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},7.86,2592844,946388131.201336,44.07,"2025-04-28",[189,190,199,209,220,230,241,251,261,270,280,288,299,310,321,330,341,351,361,371,381,392,401,409,419,430,438,445,454,464,472,479,487,497,504,514,523,534,543,554,563,573,583,593,601,610,619,629,639,648,656,666,676,686,696,704,715,723,732,741,748,755,763,770,774,782,788,796,803,808,816,823,828,835,841,846,853,858,863,869,873,879,885,889,896,901,908,914,920,927,933,940,946,953,958,962,965,971,977,981,986,992,997,1004,1010,1016,1021,1025,1030,1036,1039,1042,1047,1054,1062,1069,1077,1082,1090,1096,1104,1112,1119,1125,1133,1142,1150,1158,1166,1175,1182,1189,1194,1203,1211,1217,1222,1229,1236,1241,1248,1253,1260,1264,1269,1275,1280,1286,1291,1296,1302,1308,1315,1320,1326,1332,1339,1344,1350,1358,1365,1373,1380,1389,1397,1405,1411,1418,1426,1433,1439,1446,1451,1458,1464,1472,1478,1485,1491,1499,1505,1511,1518,1522,1528,1534,1539,1544,1548,1554,1561,1569,1575,1579,1583,1588,1593,1597,1603,1608,1613,1618,1625,1631,1637,1642,1648,1652,1658,1664,1670,1674,1680,1683,1687,1692,1695,1700,1705,1709,1713,1718,1724,1729,1734,1738,1744,1748,1754,1759,1763,1769,1772,1779,1784,1788,1793,1797,1805,1810,1817,1822,1825,1830,1835,1839,1843,1846,1850,1855,1859,1864,1867,1872,1877,1883,1888,1892,1899,1905,1909,1915,1918,1923,1927,1931,1937,1942,1947,1952,1956,1959,1964,1969,1972,1977,1982,1987,1992,1996,2001,2004,2008,2012,2017,2021,2025,2029,2034,2039,2043,2048,2052,2057,2062,2068,2072,2077,2080,2085,2090,2095,2098,2102,2107,2113,2117,2121,2125,2130,2134,2138,2143,2146,2152,2155,2159,2162,2166,2171,2174,2178,2182,2187,2193,2200,2208,2212,2215,2220,2226,2230,2236,2243,2249,2254,2258,2264,2270,2275,2281,2286,2290,2296,2299,2305,2311,2318,2324,2331,2336,2341,2345,2351,2357,2361,2368,2373,2376,2381,2385,2392,2397,2402,2410],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",11.5,11.242,-0.08,-0.7,2136693.118356,19587,11.3613,{"date":200,"open":201,"high":202,"low":203,"close":201,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",11.43,11.65,11.345,-0.04,-0.35,2045109.134982,17640,11.4592,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",11.25,11.78,11.24,11.47,0.22,1.96,2876819.265179,26836,11.5737,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",11.41,11.59,11.14,-0.11,-0.97,3391496.93905,26871,11.3096,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",11.34,11.46,11.235,11.36,0.01,0.09,4624421.568683,30531,11.3612,{"date":242,"open":243,"high":244,"low":245,"close":23,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",11.63,11.9,11.3,-0.25,-2.16,4557444.728939,36388,11.4111,{"date":252,"open":243,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",11.72,11.48,11.6,-0.12,-1.02,3464710.036836,26499,11.5912,{"date":262,"open":263,"high":264,"low":265,"close":253,"change":246,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",11.96,11.995,11.58,-2.09,2463757.439861,25736,11.7323,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":194,"volume":277,"transactions":278,"vwap":279},"2026-09-25",11.99,12.16,11.73,11.97,-0.01,2025987.980868,21872,11.9943,{"date":281,"open":282,"high":283,"low":214,"close":284,"change":71,"percent_change":162,"volume":285,"transactions":286,"vwap":287},"2026-09-24",11.95,12.045,11.98,4153070.720207,39505,11.8264,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",12.25,12.27,11.87,12.03,-0.32,-2.59,2379771.859264,26116,12.0022,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",12.58,13,12.34,12.35,-0.17,-1.36,2043077.457882,20633,12.6025,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",12.5,12.68,12.31,12.52,-0.16,-1.26,3550439.080992,33345,12.551,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":256,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",12.73,12.83,12.455,-0.94,3230559.030239,25633,12.6729,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",13.46,13.51,12.76,12.8,-0.51,-3.83,3114357.959628,29314,13.0321,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":226,"volume":348,"transactions":349,"vwap":350},"2026-09-16",13.43,13.54,13.29,13.31,-0.13,3230589.12064,24217,13.3948,{"date":352,"open":353,"high":354,"low":343,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",13.77,13.88,13.44,-0.45,-3.24,2286817.952752,20436,13.6022,{"date":362,"open":354,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",13.98,13.65,13.89,0.05,0.36,1640877.968077,19753,13.821,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":16,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",13.81,13.9,13.67,13.84,1.47,1847842.767563,21384,13.8249,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",13.91,14.15,13.55,13.64,-0.31,-2.22,1913899.766218,21541,13.6591,{"date":393,"open":394,"high":395,"low":385,"close":396,"change":236,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",13.94,14.04,13.95,0.07,2226598.628121,21967,13.8834,{"date":402,"open":403,"high":403,"low":404,"close":394,"change":71,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",13.96,13.61,-0.36,2293251.854466,25607,13.8256,{"date":410,"open":411,"high":412,"low":374,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",14.07,14.19,13.99,-0.18,-1.27,2304899.909225,26541,14.0309,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",13.97,14.23,13.86,14.17,0.38,2.76,2504316.392267,22423,14.1171,{"date":431,"open":432,"high":365,"low":432,"close":433,"change":77,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",13.4,13.79,2.45,2923868.689178,21889,13.761,{"date":439,"open":440,"high":353,"low":346,"close":332,"change":194,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",13.5,-0.59,2680432.463397,23659,13.468,{"date":446,"open":447,"high":403,"low":448,"close":344,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",13.735,13.53,-0.28,-2.03,2101098.483132,19778,13.6698,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":276,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",13.92,14.325,13.745,13.82,-0.07,2593016.78372,25428,13.9561,{"date":465,"open":423,"high":456,"low":375,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",13.83,-0.09,-0.65,1385687.6464,20281,13.8003,{"date":473,"open":374,"high":474,"low":364,"close":456,"change":177,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",13.955,-0.22,2236996.002329,23694,13.8412,{"date":480,"open":481,"high":482,"low":459,"close":396,"change":204,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",14.02,14.16,-0.29,2007918.996308,20306,13.9603,{"date":488,"open":489,"high":490,"low":491,"close":413,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",13.33,14.1581,13.32,0.68,5.11,4299309.209965,25685,13.891,{"date":498,"open":499,"high":346,"low":500,"close":346,"change":237,"percent_change":492,"volume":501,"transactions":502,"vwap":503},"2026-08-21",13.22,13.1,2053982.872779,15574,13.2517,{"date":505,"open":506,"high":507,"low":508,"close":499,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",13.24,13.5973,13.16,0.06,0.46,2499144.156424,19388,13.2646,{"date":515,"open":516,"high":499,"low":517,"close":508,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",12.88,12.79,0.34,2.65,1641471.992028,18808,13.0619,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",13.03,13.055,12.78,12.82,-0.21,-1.61,1343130.718271,15739,12.892,{"date":535,"open":536,"high":537,"low":538,"close":525,"change":539,"percent_change":450,"volume":540,"transactions":541,"vwap":542},"2026-08-17",13.28,13.395,12.93,-0.27,1866918.678318,22567,13.044,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",13.17,13.39,13.15,13.3,0.21,1.6,2013672.739024,20009,13.2794,{"date":555,"open":556,"high":557,"low":516,"close":558,"change":559,"percent_change":78,"volume":560,"transactions":561,"vwap":562},"2026-08-13",12.91,13.12,13.09,0.28,1224262.373798,16730,13.0538,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":316,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",12.94,13.068,12.7411,12.81,-1.23,1782049.975582,23579,12.8685,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":397,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",12.92,13.075,12.86,12.97,0.54,1563521.612109,18567,12.9698,{"date":584,"open":565,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",13.08,12.8147,12.9,-0.15,-1.15,1405237.937322,19453,12.9129,{"date":594,"open":558,"high":595,"low":596,"close":597,"change":509,"percent_change":510,"volume":598,"transactions":599,"vwap":600},"2026-08-07",13.27,12.805,13.05,2358910.570651,24133,13.0562,{"date":602,"open":603,"high":604,"low":565,"close":605,"change":256,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",13.01,13.355,12.99,-0.92,2527668.039467,31473,13.0772,{"date":611,"open":433,"high":612,"low":525,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",14.156,13.11,-0.81,-5.82,5491600.613794,53458,13.2656,{"date":620,"open":621,"high":622,"low":623,"close":456,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",13.85,14.06,13.625,0.23,1.68,3242238.213841,33283,13.8571,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":387,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",14.01,14.03,13.59,13.69,-2.21,2842393.793821,32223,13.766,{"date":640,"open":641,"high":642,"low":621,"close":643,"change":194,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",14.05,14.12,14,-0.57,2443706.386744,26938,13.9883,{"date":649,"open":650,"high":650,"low":466,"close":651,"change":614,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",14.88,14.08,-5.44,2661823.317419,27663,14.1593,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":225,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",14.85,15.13,14.68,14.89,-0.73,1674708.496944,19327,14.9047,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":518,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",14.575,15.01,14.51,15,2.32,2914257.446218,25236,14.9026,{"date":677,"open":660,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",14.84,14.44,14.66,0.3,2.09,1333059.235689,17280,14.6858,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":347,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",14.56,14.638,14.3,14.36,-0.9,1128680.473065,14384,14.392,{"date":697,"open":679,"high":698,"low":699,"close":700,"change":236,"percent_change":397,"volume":701,"transactions":702,"vwap":703},"2026-07-23",14.55,14.13,14.49,1723582.288837,20283,14.4129,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",15.55,15.64,14.4311,14.48,-1.11,-7.12,2412293.806434,29331,14.7916,{"date":716,"open":717,"high":29,"low":718,"close":719,"change":236,"percent_change":509,"volume":720,"transactions":721,"vwap":722},"2026-07-21",15.58,15.375,15.59,3225051.209518,28839,15.6399,{"date":724,"open":725,"high":726,"low":725,"close":717,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",14.65,15.819,0.85,5.77,5950793.947378,43926,15.4319,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",14.83,14.975,14.6,14.73,0.02,0.14,1623100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":204,"percent_change":539,"volume":747,"transactions":9,"vwap":746},"2026-07-16",14.8,14.82,14.5,14.71,1414600,{"date":749,"open":650,"high":750,"low":737,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",15.2,14.75,-0.06,-0.41,1695300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":405,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-14",14.98,15.31,14.775,14.81,-2.37,2862800,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":559,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-13",14.835,15.4,15.17,1.88,2384200,{"date":771,"open":661,"high":772,"low":765,"close":661,"change":56,"percent_change":492,"volume":773,"transactions":9,"vwap":661},"2026-07-10",15.275,1793100,{"date":775,"open":776,"high":777,"low":698,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",15.51,15.52,14.79,-0.72,-4.64,2534500,{"date":783,"open":661,"high":784,"low":743,"close":776,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":776},"2026-07-08",15.73,0.66,4.44,4899800,{"date":789,"open":790,"high":791,"low":792,"close":658,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":658},"2026-07-07",14.7,14.86,14.57,0.18,1.23,2802800,{"date":797,"open":709,"high":751,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",14.345,14.67,0.16,1.1,2448400,{"date":804,"open":413,"high":790,"low":805,"close":670,"change":579,"percent_change":806,"volume":807,"transactions":9,"vwap":670},"2026-07-02",13.87,3.87,5426200,{"date":809,"open":810,"high":811,"low":812,"close":421,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":421},"2026-07-01",13.56,14.0050001,13.461,0.42,3.1,2058000,{"date":817,"open":818,"high":818,"low":819,"close":385,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":385},"2026-06-30",13.8,13.235,-0.23,-1.67,3459700,{"date":824,"open":818,"high":394,"low":825,"close":826,"change":236,"percent_change":397,"volume":827,"transactions":9,"vwap":826},"2026-06-29",13.48,13.78,2435200,{"date":829,"open":830,"high":363,"low":831,"close":353,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":353},"2026-06-26",13.38,13.35,0.4,2.99,7656900,{"date":836,"open":344,"high":837,"low":838,"close":839,"change":366,"percent_change":425,"volume":840,"transactions":9,"vwap":839},"2026-06-25",13.875,13.335,13.37,2440300,{"date":842,"open":843,"high":844,"low":491,"close":491,"change":347,"percent_change":226,"volume":845,"transactions":9,"vwap":491},"2026-06-24",13.41,13.71,3005000,{"date":847,"open":373,"high":373,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",13.385,13.45,-0.33,-2.39,2831500,{"date":854,"open":346,"high":354,"low":855,"close":826,"change":510,"percent_change":856,"volume":857,"transactions":9,"vwap":826},"2026-06-22",13.266,3.45,3600100,{"date":859,"open":843,"high":860,"low":861,"close":491,"change":305,"percent_change":317,"volume":862,"transactions":9,"vwap":491},"2026-06-18",13.6,13.145,3523200,{"date":864,"open":364,"high":865,"low":489,"close":866,"change":316,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",13.75,13.49,-1.17,2585200,{"date":870,"open":865,"high":396,"low":440,"close":364,"change":871,"percent_change":871,"volume":872,"transactions":9,"vwap":364},"2026-06-16",0,3418200,{"date":874,"open":395,"high":641,"low":875,"close":364,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":364},"2026-06-15",13.429,0.17,1.26,3718000,{"date":880,"open":396,"high":881,"low":332,"close":825,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":825},"2026-06-12",14.054,-0.34,-2.46,3296600,{"date":886,"open":634,"high":887,"low":860,"close":459,"change":56,"percent_change":155,"volume":888,"transactions":9,"vwap":459},"2026-06-11",14.265,5880000,{"date":890,"open":489,"high":891,"low":345,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",14.065,13.72,0.37,2.77,5278900,{"date":897,"open":516,"high":865,"low":313,"close":831,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":831},"2026-06-09",0.48,3.73,6825200,{"date":902,"open":903,"high":904,"low":528,"close":905,"change":460,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-08",12.96,13.279,12.87,-0.54,2834200,{"date":909,"open":525,"high":545,"low":910,"close":565,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":565},"2026-06-05",12.845,-0.1,-0.77,2848900,{"date":915,"open":916,"high":506,"low":527,"close":917,"change":121,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",12.85,13.04,2.44,2975100,{"date":921,"open":922,"high":335,"low":923,"close":323,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":323},"2026-06-03",12.55,12.21,0.08,0.63,3105800,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":405,"percent_change":932,"volume":852,"transactions":9,"vwap":931},"2026-06-02",12.89,13.069,12.65,-2.77,{"date":934,"open":935,"high":936,"low":935,"close":603,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":603},"2026-06-01",12.45,13.175,0.56,4.5,2404600,{"date":941,"open":335,"high":942,"low":943,"close":935,"change":387,"percent_change":944,"volume":945,"transactions":9,"vwap":935},"2026-05-29",12.975,12.4,-2.43,6244800,{"date":947,"open":948,"high":949,"low":950,"close":334,"change":256,"percent_change":951,"volume":952,"transactions":9,"vwap":334},"2026-05-28",12.69,12.98,12.59,-0.93,1764200,{"date":954,"open":905,"high":597,"low":955,"close":516,"change":752,"percent_change":956,"volume":957,"transactions":9,"vwap":516},"2026-05-27",12.72,-0.46,2331100,{"date":959,"open":332,"high":440,"low":905,"close":565,"change":644,"percent_change":960,"volume":961,"transactions":9,"vwap":565},"2026-05-26",-4.22,3497700,{"date":963,"open":448,"high":844,"low":343,"close":333,"change":236,"percent_change":397,"volume":964,"transactions":9,"vwap":333},"2026-05-22",2438700,{"date":966,"open":810,"high":967,"low":546,"close":440,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":440},"2026-05-21",13.73,-0.24,-1.75,2244400,{"date":972,"open":973,"high":413,"low":974,"close":975,"change":347,"percent_change":326,"volume":976,"transactions":9,"vwap":975},"2026-05-20",13.815,13.555,13.74,3276400,{"date":978,"open":865,"high":811,"low":825,"close":805,"change":172,"percent_change":979,"volume":980,"transactions":9,"vwap":805},"2026-05-19",0.87,3724300,{"date":982,"open":557,"high":826,"low":578,"close":865,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":865},"2026-05-18",0.61,4.64,5168700,{"date":987,"open":558,"high":548,"low":988,"close":989,"change":911,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-15",12.935,13.14,-0.76,2901600,{"date":993,"open":989,"high":994,"low":516,"close":506,"change":24,"percent_change":995,"volume":996,"transactions":9,"vwap":506},"2026-05-14",13.525,1.46,4665400,{"date":998,"open":557,"high":999,"low":1000,"close":597,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":597},"2026-05-13",13.23,12.44,0.13,1.01,4559000,{"date":1005,"open":1006,"high":411,"low":922,"close":575,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":575},"2026-05-12",13.42,-0.26,-1.97,12859100,{"date":1011,"open":538,"high":1012,"low":517,"close":1013,"change":56,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",13.425,13.18,0.76,6523400,{"date":1017,"open":597,"high":1018,"low":577,"close":585,"change":1019,"percent_change":727,"volume":1020,"transactions":9,"vwap":585},"2026-05-08",13.275,0.11,2935700,{"date":1022,"open":538,"high":557,"low":910,"close":578,"change":1023,"percent_change":121,"volume":1024,"transactions":9,"vwap":578},"2026-05-07",0.04,2165400,{"date":1026,"open":489,"high":1027,"low":516,"close":538,"change":387,"percent_change":1028,"volume":1029,"transactions":9,"vwap":538},"2026-05-06",13.36,-2.34,5030400,{"date":1031,"open":565,"high":1032,"low":1033,"close":506,"change":367,"percent_change":1034,"volume":1035,"transactions":9,"vwap":506},"2026-05-05",13.485,12.875,2.8,3674500,{"date":1037,"open":334,"high":1013,"low":955,"close":516,"change":276,"percent_change":194,"volume":1038,"transactions":9,"vwap":516},"2026-05-04",3292000,{"date":1040,"open":597,"high":432,"low":568,"close":929,"change":460,"percent_change":906,"volume":1041,"transactions":9,"vwap":929},"2026-05-01",3203500,{"date":1043,"open":334,"high":603,"low":1044,"close":903,"change":876,"percent_change":1045,"volume":1046,"transactions":9,"vwap":903},"2026-04-30",12.445,1.33,3345400,{"date":1048,"open":1049,"high":302,"low":1050,"close":517,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":517},"2026-04-29",12.43,12.37,0.45,3.65,4886192,{"date":1055,"open":1056,"high":1057,"low":1058,"close":303,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":303},"2026-04-28",12.38,12.57,12.2,-0.14,-1.12,1913700,{"date":1063,"open":935,"high":1064,"low":1065,"close":1066,"change":71,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-27",12.56,12.29,12.48,-0.4,2223600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":559,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-24",12.28,12.585,12.11,12.53,2.29,2173100,{"date":1078,"open":1079,"high":1056,"low":1080,"close":290,"change":236,"percent_change":924,"volume":1081,"transactions":9,"vwap":290},"2026-04-23",12.18,11.92,2822100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":316,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",12.33,13.02,12.085,12.24,-1.29,3015400,{"date":1091,"open":1092,"high":528,"low":1093,"close":943,"change":681,"percent_change":1094,"volume":1095,"transactions":9,"vwap":943},"2026-04-21",12.05,12,2.48,4883300,{"date":1097,"open":211,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-20",12.12,11.21,12.1,0.81,7.17,3727200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":20,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":20},"2026-04-17",11.18,11.38,11.03,0.32,2.92,7221400,{"date":1113,"open":22,"high":1114,"low":1115,"close":1116,"change":246,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-16",11.355,10.81,10.97,-2.23,4768900,{"date":1120,"open":1121,"high":201,"low":1122,"close":22,"change":559,"percent_change":1123,"volume":1124,"transactions":9,"vwap":22},"2026-04-15",10.95,10.84,2.56,5117700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1019,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",10.91,11.15,10.825,10.94,1.02,3604200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-13",10.1,10.87,10.03,10.83,0.6,5.87,3445400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":205,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-10",10.59,10.68,10.185,10.23,-3.31,2691500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":205,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-09",10.77,10.88,10.22,10.58,-3.2,2616700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1139,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",10.85,11.02,10.635,10.93,5.81,4491300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-07",10.67,10.74,10.265,10.33,-0.38,-3.55,2066400,{"date":1176,"open":1177,"high":1163,"low":1178,"close":1179,"change":924,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",10.62,10.515,10.71,0.75,1591900,{"date":1183,"open":1184,"high":1161,"low":1185,"close":1186,"change":449,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-02",10.61,10.461,10.63,-2.57,2350400,{"date":1190,"open":1130,"high":1191,"low":1192,"close":1127,"change":1019,"percent_change":1131,"volume":1193,"transactions":9,"vwap":1127},"2026-04-01",11.075,10.78,3347200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",10.4,10.945,10.29,10.8,0.43,4.15,2741600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":752,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-30",10.54,10.9,10.24,10.37,-0.58,2687100,{"date":1212,"open":1213,"high":1214,"low":1171,"close":1213,"change":225,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-27",10.43,10.51,-1.04,1285900,{"date":1218,"open":1219,"high":1169,"low":1220,"close":1205,"change":871,"percent_change":871,"volume":1221,"transactions":9,"vwap":1205},"2026-03-26",10.42,10.35,2148700,{"date":1223,"open":1224,"high":1106,"low":1225,"close":1205,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1205},"2026-03-25",10.92,10.5,-0.44,-4.01,2082400,{"date":1230,"open":1155,"high":1231,"low":1232,"close":1233,"change":681,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-24",10.99,10.41,10.98,2.81,1625400,{"date":1237,"open":1145,"high":1231,"low":1238,"close":1145,"change":215,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1145},"2026-03-23",10.484,2.1,1783600,{"date":1242,"open":1231,"high":1231,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",10.36,10.46,-0.2,-1.88,2739200,{"date":1249,"open":1154,"high":1122,"low":1154,"close":1250,"change":56,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-19",10.66,0.95,1741500,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":225,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-18",10.82,10.48,10.56,-1.03,1295800,{"date":1261,"open":1186,"high":1152,"low":1262,"close":1168,"change":1001,"percent_change":794,"volume":1263,"transactions":9,"vwap":1168},"2026-03-17",10.485,1524900,{"date":1265,"open":1122,"high":1266,"low":1205,"close":1205,"change":150,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1205},"2026-03-16",10.975,-1.77,1282600,{"date":1270,"open":1121,"high":1271,"low":1186,"close":1272,"change":588,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-13",11,10.73,-1.38,2039100,{"date":1276,"open":1145,"high":1277,"low":1278,"close":1153,"change":236,"percent_change":237,"volume":1279,"transactions":9,"vwap":1153},"2026-03-12",11.025,10.65,1888400,{"date":1281,"open":1163,"high":1282,"low":1283,"close":1136,"change":204,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1136},"2026-03-11",10.972,10.695,-0.37,1553100,{"date":1287,"open":1115,"high":1288,"low":1257,"close":1127,"change":56,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1127},"2026-03-10",11.1,0.93,2646500,{"date":1292,"open":1219,"high":1293,"low":1294,"close":1115,"change":876,"percent_change":550,"volume":1295,"transactions":9,"vwap":1115},"2026-03-09",10.89,10.125,2553200,{"date":1297,"open":1231,"high":1277,"low":1298,"close":1299,"change":644,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-06",10.625,10.64,-5.08,1737800,{"date":1303,"open":1304,"high":19,"low":1305,"close":1099,"change":405,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1099},"2026-03-05",11.4,11.0050001,-3.11,2172400,{"date":1309,"open":1310,"high":1311,"low":1108,"close":1312,"change":579,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-04",11.09,11.748,11.57,4.9,3629100,{"date":1316,"open":1317,"high":1310,"low":1318,"close":1108,"change":236,"percent_change":237,"volume":1319,"transactions":9,"vwap":1108},"2026-03-03",10.775,10.53,3186500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1161,"change":1109,"percent_change":833,"volume":1325,"transactions":9,"vwap":1161},"2026-03-02",10.285,11.08,10.035,3371600,{"date":1327,"open":1199,"high":1206,"low":1328,"close":1329,"change":882,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-27",10.57,10.7,-3.08,3423800,{"date":1333,"open":1334,"high":1335,"low":1168,"close":1336,"change":624,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-26",10.869,11.05,11.04,2.13,2419500,{"date":1340,"open":1184,"high":1271,"low":1341,"close":1115,"change":215,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1115},"2026-02-25",10.26,2.08,3676300,{"date":1345,"open":1346,"high":211,"low":1347,"close":1144,"change":979,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1144},"2026-02-24",11.2,10.089,8.95,6783500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":414,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-23",9.78,9.95,9.553,9.72,-1.82,6640400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":367,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-20",9.52,9.94,9.9,3.77,4048000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":172,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-19",9.25,9.565,9.16,9.54,1.27,2619500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":71,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1375},"2026-02-18",9.42,9.795,9.309,-0.53,2550500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-17",8.93,9.56,8.78,9.47,0.51,5.69,3259800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":681,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-13",8.71,9.1,8.532,8.96,3.46,4314100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":739,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-12",8.88,9.38,8.505,8.66,1.64,6671300,{"date":1406,"open":1407,"high":1407,"low":30,"close":1408,"change":882,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",8.92,8.52,-3.84,5217300,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":449,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-10",9.21,8.76,8.86,-3.06,3765700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":77,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",9.13,9.205,8.935,9.14,0.03,2385300,{"date":1427,"open":1399,"high":1428,"low":1429,"close":1430,"change":893,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-06",9.22,8.83,9.11,4.23,2481800,{"date":1434,"open":1382,"high":1392,"low":1435,"close":1436,"change":246,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-05",8.63,8.74,-2.78,2269000,{"date":1440,"open":1420,"high":1441,"low":1442,"close":1443,"change":752,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-04",9.365,8.955,8.99,-0.66,2065400,{"date":1447,"open":1448,"high":1441,"low":1415,"close":1449,"change":850,"percent_change":1450,"volume":802,"transactions":9,"vwap":1449},"2026-02-03",9.31,9.05,-3.52,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1400,"change":467,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1400},"2026-02-02",9.17,9.48,9.02,-0.95,2217600,{"date":1459,"open":1353,"high":1460,"low":1367,"close":1385,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1385},"2026-01-30",10.2,-0.6,-5.96,3268300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":876,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",9.93,10.165,9.76,10.07,1.72,2114300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1362,"change":924,"percent_change":1101,"volume":1477,"transactions":9,"vwap":1362},"2026-01-28",9.81,10.135,9.75,1346400,{"date":1479,"open":1468,"high":1480,"low":1481,"close":1482,"change":397,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-27",10.05,9.68,9.82,0.72,1538200,{"date":1486,"open":1487,"high":1361,"low":1488,"close":1476,"change":1023,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1476},"2026-01-26",9.69,9.675,0.41,1663000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":539,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-23",9.97,10,9.58,9.71,-2.71,1816200,{"date":1500,"open":1501,"high":1341,"low":1355,"close":1502,"change":624,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-22",9.876,9.98,2.36,2758600,{"date":1506,"open":1507,"high":1196,"low":1508,"close":1476,"change":924,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1476},"2026-01-21",10.32,9.701,0.83,2707900,{"date":1512,"open":1355,"high":1513,"low":1514,"close":1515,"change":539,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-20",9.91,9.59,9.67,-2.72,2724800,{"date":1519,"open":1353,"high":1324,"low":1520,"close":1361,"change":460,"percent_change":195,"volume":1521,"transactions":9,"vwap":1361},"2026-01-16",9.83,1792000,{"date":1523,"open":1524,"high":1207,"low":1525,"close":1526,"change":924,"percent_change":1101,"volume":1527,"transactions":9,"vwap":1526},"2026-01-15",9.89,9.88,10.01,1813100,{"date":1529,"open":1530,"high":1531,"low":1362,"close":1466,"change":194,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1466},"2026-01-14",10.12,10.15,-0.8,1947800,{"date":1535,"open":1536,"high":1219,"low":1526,"close":1526,"change":1284,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1526},"2026-01-13",10.38,-3.56,2259000,{"date":1540,"open":1256,"high":1205,"low":1541,"close":1536,"change":256,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1536},"2026-01-12",10.08,-1.14,1786100,{"date":1545,"open":1214,"high":1177,"low":1546,"close":1225,"change":752,"percent_change":644,"volume":1547,"transactions":9,"vwap":1225},"2026-01-09",10.27,2563900,{"date":1549,"open":1550,"high":1152,"low":1220,"close":1257,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1257},"2026-01-08",10.45,0.15,1.44,2879600,{"date":1555,"open":1556,"high":1557,"low":1536,"close":1232,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1232},"2026-01-07",11.61,11.64,-1.2,-10.34,2324900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1556,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1556},"2026-01-06",11.89,12.04,11.56,-0.3,-2.52,1881500,{"date":1570,"open":255,"high":1571,"low":232,"close":1572,"change":1573,"percent_change":672,"volume":1574,"transactions":9,"vwap":1572},"2026-01-05",12.01,11.91,0.27,2480500,{"date":1576,"open":1073,"high":1087,"low":1577,"close":1557,"change":387,"percent_change":295,"volume":1578,"transactions":9,"vwap":1557},"2026-01-02",11.545,1852600,{"date":1580,"open":1563,"high":1073,"low":1581,"close":282,"change":1019,"percent_change":1289,"volume":1582,"transactions":9,"vwap":282},"2025-12-31",11.8,2070100,{"date":1584,"open":282,"high":1100,"low":1585,"close":1586,"change":1059,"percent_change":867,"volume":1587,"transactions":9,"vwap":1586},"2025-12-30",11.82,11.84,1093600,{"date":1589,"open":1590,"high":284,"low":192,"close":284,"change":509,"percent_change":1591,"volume":1592,"transactions":9,"vwap":284},"2025-12-29",11.81,0.5,1476700,{"date":1594,"open":1080,"high":273,"low":1595,"close":1080,"change":509,"percent_change":1386,"volume":1596,"transactions":9,"vwap":1080},"2025-12-26",11.67,1200400,{"date":1598,"open":1599,"high":272,"low":1600,"close":1601,"change":225,"percent_change":606,"volume":1602,"transactions":9,"vwap":1601},"2025-12-24",11.88,11.74,11.86,845900,{"date":1604,"open":1571,"high":1605,"low":1590,"close":275,"change":225,"percent_change":1606,"volume":1607,"transactions":9,"vwap":275},"2025-12-23",12.14,-0.91,1700600,{"date":1609,"open":282,"high":1610,"low":1586,"close":1611,"change":24,"percent_change":550,"volume":1612,"transactions":9,"vwap":1611},"2025-12-22",12.09,12.08,1365900,{"date":1614,"open":1563,"high":282,"low":1615,"close":1563,"change":1616,"percent_change":305,"volume":1617,"transactions":9,"vwap":1563},"2025-12-19",11.71,-0.02,2570400,{"date":1619,"open":1620,"high":1621,"low":1565,"close":1572,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1572},"2025-12-18",11.7,12.06,0.52,4.57,1742000,{"date":1626,"open":243,"high":1627,"low":23,"close":1628,"change":483,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-17",11.846,11.39,-2.48,2425500,{"date":1632,"open":214,"high":1633,"low":1099,"close":1634,"change":549,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-16",11.945,11.68,1.83,2378200,{"date":1638,"open":1639,"high":1634,"low":1107,"close":214,"change":1424,"percent_change":1640,"volume":1641,"transactions":9,"vwap":214},"2025-12-15",11.42,0.26,2257300,{"date":1643,"open":1644,"high":1080,"low":232,"close":1645,"change":194,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-12",11.52,11.44,-0.69,2475000,{"date":1649,"open":211,"high":223,"low":1310,"close":1644,"change":1573,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1644},"2025-12-11",2.4,2254000,{"date":1653,"open":1654,"high":1655,"low":213,"close":211,"change":194,"percent_change":1656,"volume":1657,"transactions":9,"vwap":211},"2025-12-10",11.33,11.55,-0.71,1471600,{"date":1659,"open":1660,"high":1639,"low":1661,"close":1654,"change":237,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1654},"2025-12-09",11.26,11.12,0.8,1766000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":213,"change":236,"percent_change":237,"volume":1669,"transactions":9,"vwap":213},"2025-12-08",11.31,11.575,11.16,1460100,{"date":1671,"open":1310,"high":1620,"low":1310,"close":1672,"change":237,"percent_change":1101,"volume":1673,"transactions":9,"vwap":1672},"2025-12-05",11.23,2210900,{"date":1675,"open":1136,"high":1676,"low":1152,"close":224,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":224},"2025-12-04",11.155,0.25,2.3,1435100,{"date":1681,"open":1161,"high":1128,"low":1115,"close":1293,"change":204,"percent_change":1284,"volume":1682,"transactions":9,"vwap":1293},"2025-12-03",2130900,{"date":1684,"open":1108,"high":1685,"low":1122,"close":1163,"change":276,"percent_change":467,"volume":1686,"transactions":9,"vwap":1163},"2025-12-02",11.19,3256400,{"date":1688,"open":1250,"high":1689,"low":1690,"close":1130,"change":1019,"percent_change":1131,"volume":1691,"transactions":9,"vwap":1130},"2025-12-01",11.27,10.492,3729000,{"date":1693,"open":1329,"high":1108,"low":1168,"close":1138,"change":911,"percent_change":1606,"volume":1694,"transactions":9,"vwap":1138},"2025-11-28",2836600,{"date":1696,"open":1595,"high":253,"low":1168,"close":1163,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1163},"2025-11-26",-0.79,-6.74,6603700,{"date":1701,"open":1702,"high":1703,"low":1565,"close":253,"change":1284,"percent_change":1416,"volume":1704,"transactions":9,"vwap":253},"2025-11-25",12.22,12.49,3653400,{"date":1706,"open":284,"high":1087,"low":292,"close":1610,"change":1001,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1610},"2025-11-24",1.09,1345200,{"date":1710,"open":1620,"high":1098,"low":19,"close":263,"change":893,"percent_change":1711,"volume":1712,"transactions":9,"vwap":263},"2025-11-21",3.19,1760400,{"date":1714,"open":312,"high":1715,"low":1312,"close":223,"change":662,"percent_change":1716,"volume":1717,"transactions":9,"vwap":223},"2025-11-20",12.63,-5.93,2056600,{"date":1719,"open":1058,"high":1720,"low":284,"close":1721,"change":215,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-19",12.46,12.32,1.82,1903500,{"date":1725,"open":284,"high":1726,"low":1727,"close":1100,"change":738,"percent_change":876,"volume":1728,"transactions":9,"vwap":1100},"2025-11-18",12.23,11.735,1608100,{"date":1730,"open":1731,"high":1732,"low":1080,"close":1611,"change":305,"percent_change":49,"volume":1733,"transactions":9,"vwap":1611},"2025-11-17",12.15,12.3,2212300,{"date":1735,"open":1092,"high":935,"low":1736,"close":290,"change":71,"percent_change":753,"volume":1737,"transactions":9,"vwap":290},"2025-11-14",12.0030003,2236800,{"date":1739,"open":1064,"high":1740,"low":1100,"close":1732,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2025-11-13",12.595,-0.43,-3.38,2645700,{"date":1745,"open":1065,"high":568,"low":1065,"close":323,"change":813,"percent_change":1746,"volume":1747,"transactions":9,"vwap":323},"2025-11-12",3.41,2335100,{"date":1749,"open":1100,"high":1750,"low":1751,"close":314,"change":24,"percent_change":1752,"volume":1753,"transactions":9,"vwap":314},"2025-11-11",12.39,11.94,1.57,2289500,{"date":1755,"open":255,"high":1756,"low":255,"close":1098,"change":1139,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1098},"2025-11-10",12.435,5.21,2780800,{"date":1760,"open":1620,"high":1620,"low":211,"close":1644,"change":820,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1644},"2025-11-07",-1.96,3147500,{"date":1764,"open":291,"high":1066,"low":1765,"close":1766,"change":956,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-06",11.745,11.75,-3.77,3001300,{"date":1770,"open":1073,"high":1703,"low":1620,"close":923,"change":871,"percent_change":871,"volume":1771,"transactions":9,"vwap":923},"2025-11-05",4760900,{"date":1773,"open":1774,"high":1775,"low":211,"close":923,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":923},"2025-11-04",11.85,12.36,1.65,15.62,6904500,{"date":1780,"open":1781,"high":1782,"low":1213,"close":1257,"change":968,"percent_change":388,"volume":1783,"transactions":9,"vwap":1257},"2025-11-03",10.79,10.925,5030700,{"date":1785,"open":1121,"high":1271,"low":1186,"close":1199,"change":316,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1199},"2025-10-31",-1.46,4328700,{"date":1789,"open":1323,"high":1790,"low":1224,"close":1791,"change":467,"percent_change":614,"volume":1792,"transactions":9,"vwap":1791},"2025-10-30",11.265,10.96,2715400,{"date":1794,"open":222,"high":214,"low":1795,"close":1335,"change":294,"percent_change":99,"volume":1796,"transactions":9,"vwap":1335},"2025-10-29",10.985,3390600,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-28",11.83,11.32,11.37,-0.49,-4.13,2421900,{"date":1806,"open":1098,"high":1807,"low":1808,"close":1601,"change":460,"percent_change":441,"volume":1809,"transactions":9,"vwap":1601},"2025-10-27",12.17,11.785,2834100,{"date":1811,"open":1079,"high":1812,"low":1813,"close":1814,"change":467,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-24",12.306,11.885,11.93,-0.75,1698100,{"date":1818,"open":1819,"high":1820,"low":282,"close":1819,"change":276,"percent_change":194,"volume":1821,"transactions":9,"vwap":1819},"2025-10-23",12.02,12.19,1802100,{"date":1823,"open":1621,"high":923,"low":1572,"close":293,"change":1023,"percent_change":77,"volume":1824,"transactions":9,"vwap":293},"2025-10-22",2549900,{"date":1826,"open":312,"high":1827,"low":284,"close":272,"change":336,"percent_change":1828,"volume":1829,"transactions":9,"vwap":272},"2025-10-21",12.563,-4.08,2312900,{"date":1831,"open":1832,"high":917,"low":1833,"close":312,"change":850,"percent_change":1187,"volume":1834,"transactions":9,"vwap":312},"2025-10-20",12.95,12.405,1511400,{"date":1836,"open":929,"high":1837,"low":1072,"close":324,"change":414,"percent_change":1273,"volume":1838,"transactions":9,"vwap":324},"2025-10-17",13.06,1647800,{"date":1840,"open":830,"high":830,"low":1841,"close":603,"change":1616,"percent_change":588,"volume":1842,"transactions":9,"vwap":603},"2025-10-16",12.77,2175700,{"date":1844,"open":989,"high":849,"low":605,"close":525,"change":1424,"percent_change":624,"volume":1845,"transactions":9,"vwap":525},"2025-10-15",2459400,{"date":1847,"open":489,"high":1848,"low":1832,"close":302,"change":336,"percent_change":1767,"volume":1849,"transactions":9,"vwap":302},"2025-10-14",13.57,2648900,{"date":1851,"open":432,"high":447,"low":1852,"close":333,"change":1622,"percent_change":1853,"volume":1854,"transactions":9,"vwap":333},"2025-10-13",13.133,4,2016200,{"date":1856,"open":1027,"high":1027,"low":335,"close":605,"change":116,"percent_change":1857,"volume":1858,"transactions":9,"vwap":605},"2025-10-10",-2.91,2553700,{"date":1860,"open":491,"high":1861,"low":1862,"close":830,"change":1424,"percent_change":215,"volume":1863,"transactions":9,"vwap":830},"2025-10-09",13.484,13.165,1800500,{"date":1865,"open":355,"high":825,"low":557,"close":831,"change":871,"percent_change":871,"volume":1866,"transactions":9,"vwap":831},"2025-10-08",2267600,{"date":1868,"open":1869,"high":413,"low":831,"close":831,"change":753,"percent_change":1870,"volume":1871,"transactions":9,"vwap":831},"2025-10-07",13.76,-2.98,2483300,{"date":1873,"open":1874,"high":1875,"low":1869,"close":1869,"change":850,"percent_change":1028,"volume":1876,"transactions":9,"vwap":1869},"2025-10-06",14.1,14.38,2493100,{"date":1878,"open":373,"high":424,"low":1869,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-03",14.09,0.44,3.22,2397800,{"date":1884,"open":866,"high":1885,"low":1886,"close":364,"change":172,"percent_change":111,"volume":1887,"transactions":9,"vwap":364},"2025-10-02",13.785,13.251,2654000,{"date":1889,"open":489,"high":376,"low":506,"close":448,"change":77,"percent_change":1890,"volume":1891,"transactions":9,"vwap":448},"2025-10-01",2.5,3352500,{"date":1893,"open":1894,"high":1895,"low":556,"close":1896,"change":116,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-30",13.58,13.648,13.2,-2.87,3492300,{"date":1900,"open":1901,"high":404,"low":595,"close":633,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":633},"2025-09-29",13.47,0.29,2.18,2757000,{"date":1906,"open":547,"high":849,"low":1837,"close":548,"change":559,"percent_change":1907,"volume":1908,"transactions":9,"vwap":548},"2025-09-26",2.15,2006800,{"date":1910,"open":1911,"high":1912,"low":931,"close":1085,"change":366,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1085},"2025-09-25",12.75,13.065,0.39,2437800,{"date":1916,"open":302,"high":1006,"low":568,"close":578,"change":588,"percent_change":1542,"volume":1917,"transactions":9,"vwap":578},"2025-09-24",2390500,{"date":1919,"open":335,"high":537,"low":1920,"close":557,"change":1640,"percent_change":1921,"volume":1922,"transactions":9,"vwap":557},"2025-09-23",12.7,2.02,3046000,{"date":1924,"open":272,"high":903,"low":292,"close":577,"change":801,"percent_change":1925,"volume":1926,"transactions":9,"vwap":577},"2025-09-22",9.35,4514800,{"date":1928,"open":1585,"high":292,"low":23,"close":1929,"change":397,"percent_change":1139,"volume":1930,"transactions":9,"vwap":1929},"2025-09-19",11.76,4975800,{"date":1932,"open":1848,"high":844,"low":265,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-18",11.69,-1.18,-9.17,8569100,{"date":1938,"open":1085,"high":1939,"low":527,"close":905,"change":475,"percent_change":1940,"volume":1941,"transactions":9,"vwap":905},"2025-09-17",13.19,-1.68,4649900,{"date":1943,"open":313,"high":866,"low":1944,"close":558,"change":832,"percent_change":1945,"volume":1946,"transactions":9,"vwap":558},"2025-09-16",12.62,3.15,4475300,{"date":1948,"open":1949,"high":603,"low":1950,"close":948,"change":366,"percent_change":832,"volume":1951,"transactions":9,"vwap":948},"2025-09-15",12.64,12.6,3542100,{"date":1953,"open":916,"high":565,"low":1775,"close":1949,"change":294,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1949},"2025-09-12",-2.47,4433800,{"date":1957,"open":500,"high":508,"low":1049,"close":903,"change":177,"percent_change":820,"volume":1958,"transactions":9,"vwap":903},"2025-09-11",4188100,{"date":1960,"open":508,"high":1961,"low":916,"close":605,"change":316,"percent_change":1962,"volume":1963,"transactions":9,"vwap":605},"2025-09-10",13.465,-1.22,6611200,{"date":1965,"open":1966,"high":830,"low":313,"close":547,"change":1591,"percent_change":1967,"volume":1968,"transactions":9,"vwap":547},"2025-09-09",12.71,3.95,4429100,{"date":1970,"open":313,"high":1841,"low":923,"close":931,"change":871,"percent_change":871,"volume":1971,"transactions":9,"vwap":931},"2025-09-08",3828200,{"date":1973,"open":1572,"high":1974,"low":1929,"close":931,"change":155,"percent_change":1975,"volume":1976,"transactions":9,"vwap":931},"2025-09-05",12.66,6.12,4320000,{"date":1978,"open":255,"high":1979,"low":265,"close":1080,"change":367,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1080},"2025-09-04",12.125,3.11,3573300,{"date":1983,"open":1661,"high":1933,"low":1121,"close":1565,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1565},"2025-09-03",0.53,4.81,4792600,{"date":1988,"open":232,"high":1107,"low":1989,"close":1108,"change":1461,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1108},"2025-09-02",10.86,-5.16,2572800,{"date":1993,"open":244,"high":244,"low":1666,"close":243,"change":294,"percent_change":1994,"volume":1995,"transactions":9,"vwap":243},"2025-08-29",-2.68,3021300,{"date":1997,"open":1807,"high":1998,"low":1814,"close":282,"change":150,"percent_change":1999,"volume":2000,"transactions":9,"vwap":282},"2025-08-28",12.191,-1.57,1940900,{"date":2002,"open":923,"high":1732,"low":1073,"close":1605,"change":316,"percent_change":70,"volume":2003,"transactions":9,"vwap":1605},"2025-08-27",2635600,{"date":2005,"open":1814,"high":1050,"low":1814,"close":1732,"change":832,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1732},"2025-08-26",3.36,2688500,{"date":2009,"open":1073,"high":1702,"low":1774,"close":244,"change":246,"percent_change":2010,"volume":2011,"transactions":9,"vwap":244},"2025-08-25",-2.06,2320900,{"date":2013,"open":2014,"high":290,"low":1639,"close":1731,"change":1386,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1731},"2025-08-22",11.66,4.38,3582400,{"date":2018,"open":192,"high":1620,"low":2019,"close":1557,"change":56,"percent_change":979,"volume":2020,"transactions":9,"vwap":1557},"2025-08-21",11.401,1312600,{"date":2022,"open":1107,"high":1655,"low":1099,"close":19,"change":549,"percent_change":2023,"volume":2024,"transactions":9,"vwap":19},"2025-08-20",1.85,1317900,{"date":2026,"open":222,"high":2027,"low":1106,"close":1654,"change":1059,"percent_change":1962,"volume":2028,"transactions":9,"vwap":1654},"2025-08-19",11.49,1437600,{"date":2030,"open":19,"high":253,"low":2031,"close":214,"change":911,"percent_change":2032,"volume":2033,"transactions":9,"vwap":214},"2025-08-18",11.455,-0.86,1539600,{"date":2035,"open":1107,"high":1312,"low":2036,"close":1312,"change":1551,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1312},"2025-08-15",11.28,1.31,1463800,{"date":2040,"open":192,"high":1590,"low":222,"close":1639,"change":1059,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1639},"2025-08-14",-1.21,1993500,{"date":2044,"open":1336,"high":2045,"low":1136,"close":1565,"change":140,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1565},"2025-08-13",11.765,5.38,3084300,{"date":2049,"open":1138,"high":1305,"low":1186,"close":1116,"change":800,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1116},"2025-08-12",1.48,1293900,{"date":2053,"open":2054,"high":1116,"low":1145,"close":1115,"change":237,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1115},"2025-08-11",10.72,0.84,1326400,{"date":2058,"open":1299,"high":2059,"low":1244,"close":2054,"change":518,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2054},"2025-08-08",10.795,3.28,1214300,{"date":2063,"open":2064,"high":1160,"low":2065,"close":1536,"change":753,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1536},"2025-08-07",10.6,9.64,-3.8,2424100,{"date":2069,"open":1169,"high":1255,"low":2070,"close":1781,"change":236,"percent_change":237,"volume":2071,"transactions":9,"vwap":1781},"2025-08-06",10.562,1657300,{"date":2073,"open":2074,"high":2074,"low":2075,"close":1192,"change":276,"percent_change":467,"volume":2076,"transactions":9,"vwap":1192},"2025-08-05",10.995,10.501,1618200,{"date":2078,"open":1169,"high":1136,"low":1283,"close":1781,"change":172,"percent_change":93,"volume":2079,"transactions":9,"vwap":1781},"2025-08-04",1937200,{"date":2081,"open":2082,"high":1169,"low":2083,"close":1168,"change":194,"percent_change":100,"volume":2084,"transactions":9,"vwap":1168},"2025-08-01",10.69,10.25,1691500,{"date":2086,"open":2087,"high":1293,"low":2088,"close":2087,"change":236,"percent_change":237,"volume":2089,"transactions":9,"vwap":2087},"2025-07-31",10.75,10.555,1644100,{"date":2091,"open":1199,"high":1336,"low":2092,"close":1169,"change":256,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1169},"2025-07-30",10.675,-1.1,1231400,{"date":2096,"open":2087,"high":2074,"low":1169,"close":1989,"change":237,"percent_change":2055,"volume":2097,"transactions":9,"vwap":1989},"2025-07-29",1757200,{"date":2099,"open":1161,"high":1336,"low":2100,"close":1152,"change":820,"percent_change":266,"volume":2101,"transactions":9,"vwap":1152},"2025-07-28",10.685,1150600,{"date":2103,"open":2104,"high":1661,"low":2105,"close":1271,"change":71,"percent_change":356,"volume":2106,"transactions":9,"vwap":1271},"2025-07-25",11.11,10.905,1138800,{"date":2108,"open":1645,"high":2109,"low":2110,"close":1335,"change":116,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1335},"2025-07-24",11.53,10.965,-3.41,1526000,{"date":2114,"open":211,"high":1645,"low":22,"close":1645,"change":1640,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1645},"2025-07-23",2.33,885000,{"date":2118,"open":201,"high":201,"low":1336,"close":1106,"change":1566,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1106},"2025-07-22",-2.61,1375500,{"date":2122,"open":243,"high":2123,"low":2036,"close":254,"change":305,"percent_change":1786,"volume":2124,"transactions":9,"vwap":254},"2025-07-21",11.665,1226900,{"date":2126,"open":2127,"high":1586,"low":2128,"close":202,"change":256,"percent_change":257,"volume":2129,"transactions":9,"vwap":202},"2025-07-18",11.77,11.554,1358300,{"date":2131,"open":1600,"high":272,"low":274,"close":2127,"change":911,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2127},"2025-07-17",-0.84,1772900,{"date":2135,"open":1565,"high":1751,"low":1565,"close":292,"change":367,"percent_change":2136,"volume":2137,"transactions":9,"vwap":292},"2025-07-16",3.13,1606400,{"date":2139,"open":1766,"high":212,"low":2140,"close":2141,"change":588,"percent_change":1088,"volume":2142,"transactions":9,"vwap":2141},"2025-07-15",11.45,11.51,1317600,{"date":2144,"open":1557,"high":1766,"low":222,"close":2014,"change":793,"percent_change":1752,"volume":2145,"transactions":9,"vwap":2014},"2025-07-14",2567300,{"date":2147,"open":2148,"high":2149,"low":254,"close":254,"change":387,"percent_change":2150,"volume":2151,"transactions":9,"vwap":254},"2025-07-11",11.79,11.805,-2.63,1559800,{"date":2153,"open":1819,"high":1079,"low":2014,"close":2148,"change":1245,"percent_change":821,"volume":2154,"transactions":9,"vwap":2148},"2025-07-10",1774300,{"date":2156,"open":1620,"high":293,"low":2140,"close":272,"change":140,"percent_change":2157,"volume":2158,"transactions":9,"vwap":272},"2025-07-09",5.18,1931100,{"date":2160,"open":1107,"high":1645,"low":1116,"close":1304,"change":276,"percent_change":467,"volume":2161,"transactions":9,"vwap":1304},"2025-07-08",2032500,{"date":2163,"open":213,"high":222,"low":2164,"close":222,"change":738,"percent_change":793,"volume":2165,"transactions":9,"vwap":222},"2025-07-07",10.931,1799100,{"date":2167,"open":1293,"high":1304,"low":1136,"close":1628,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1628},"2025-07-03",0.47,4.3,1555600,{"date":2172,"open":1136,"high":1233,"low":1169,"close":1224,"change":236,"percent_change":237,"volume":2173,"transactions":9,"vwap":1224},"2025-07-02",1171000,{"date":2175,"open":1127,"high":1231,"low":1184,"close":1127,"change":752,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1127},"2025-07-01",-0.55,1733000,{"date":2179,"open":2180,"high":1106,"low":1160,"close":1116,"change":347,"percent_change":867,"volume":2181,"transactions":9,"vwap":1116},"2025-06-30",11.06,1723400,{"date":2183,"open":1781,"high":2104,"low":2184,"close":1288,"change":425,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1288},"2025-06-27",10.463,3.54,4407500,{"date":2188,"open":1147,"high":1272,"low":2189,"close":2054,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2054},"2025-06-26",10.19,0.58,5.72,1707500,{"date":2194,"open":2195,"high":2196,"low":1361,"close":2197,"change":1573,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-25",9.96,10.44,10.14,2.74,1995000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1019,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-24",9.79,9.92,9.7,9.87,1.13,1652500,{"date":2209,"open":1481,"high":2210,"low":1360,"close":1468,"change":924,"percent_change":1509,"volume":2211,"transactions":9,"vwap":1468},"2025-06-23",9.77,1067500,{"date":2213,"open":1476,"high":1352,"low":1495,"close":1481,"change":911,"percent_change":257,"volume":2214,"transactions":9,"vwap":1481},"2025-06-20",1036800,{"date":2216,"open":2217,"high":2218,"low":1515,"close":1352,"change":1023,"percent_change":1489,"volume":2219,"transactions":9,"vwap":1352},"2025-06-18",9.73,9.825,1106900,{"date":2221,"open":1474,"high":2222,"low":1515,"close":2223,"change":347,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-17",9.895,9.74,-1.32,779700,{"date":2227,"open":1370,"high":2195,"low":1370,"close":2205,"change":893,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2205},"2025-06-16",3.89,1701500,{"date":2231,"open":1454,"high":2232,"low":2233,"close":2234,"change":256,"percent_change":64,"volume":2235,"transactions":9,"vwap":2234},"2025-06-13",9.586,9.36,9.5,1106500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":121,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-12",9.29,9.62,9.23,3.33,1729300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1448,"change":236,"percent_change":1019,"volume":2248,"transactions":9,"vwap":1448},"2025-06-11",9.3,9.49,9.2,1373200,{"date":2250,"open":1428,"high":2251,"low":2252,"close":2245,"change":397,"percent_change":1014,"volume":2253,"transactions":9,"vwap":2245},"2025-06-10",9.34,9.07,1157500,{"date":2255,"open":1367,"high":1448,"low":2256,"close":2240,"change":236,"percent_change":1019,"volume":2257,"transactions":9,"vwap":2240},"2025-06-09",9,986500,{"date":2259,"open":2260,"high":1428,"low":1391,"close":1428,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1428},"2025-06-06",8.81,0.55,6.34,2478400,{"date":2265,"open":1436,"high":2266,"low":2267,"close":2268,"change":194,"percent_change":1606,"volume":2269,"transactions":9,"vwap":2268},"2025-06-05",8.8,8.64,8.67,503400,{"date":2271,"open":2272,"high":1429,"low":2273,"close":2272,"change":1023,"percent_change":510,"volume":2274,"transactions":9,"vwap":2272},"2025-06-04",8.75,8.58,704700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1391,"change":204,"percent_change":956,"volume":2280,"transactions":9,"vwap":1391},"2025-06-03",8.73,8.755,8.56,925300,{"date":2282,"open":2283,"high":2278,"low":2284,"close":2272,"change":236,"percent_change":1019,"volume":2285,"transactions":9,"vwap":2272},"2025-06-02",8.7,8.6,947500,{"date":2287,"open":1414,"high":2288,"low":2267,"close":1436,"change":276,"percent_change":225,"volume":2289,"transactions":9,"vwap":1436},"2025-05-30",8.805,539100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2272,"change":1023,"percent_change":510,"volume":2295,"transactions":9,"vwap":2272},"2025-05-29",8.79,8.845,8.682,919800,{"date":2297,"open":2283,"high":1391,"low":2273,"close":1391,"change":204,"percent_change":956,"volume":2298,"transactions":9,"vwap":1391},"2025-05-28",788300,{"date":2300,"open":2301,"high":2266,"low":2302,"close":2272,"change":518,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2272},"2025-05-27",8.55,8.525,4.04,1363300,{"date":2306,"open":2307,"high":30,"low":2308,"close":2309,"change":1023,"percent_change":898,"volume":2310,"transactions":9,"vwap":2309},"2025-05-23",8.23,8.12,8.41,1196000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1424,"percent_change":367,"volume":2317,"transactions":9,"vwap":2316},"2025-05-22",8.36,8.47,8.31,8.37,969300,{"date":2319,"open":2316,"high":2320,"low":2321,"close":2322,"change":911,"percent_change":1934,"volume":2323,"transactions":9,"vwap":2322},"2025-05-21",8.539,8.305,8.34,755800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":752,"percent_change":1656,"volume":2330,"transactions":9,"vwap":2329},"2025-05-20",8.48,8.5,8.29,8.44,991500,{"date":2332,"open":2333,"high":2279,"low":2315,"close":2327,"change":172,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2327},"2025-05-19",8.461,1.43,1689200,{"date":2337,"open":2273,"high":1402,"low":2315,"close":2338,"change":539,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-16",8.38,-3.12,867400,{"date":2342,"open":2279,"high":2272,"low":2338,"close":2343,"change":924,"percent_change":1289,"volume":2344,"transactions":9,"vwap":2343},"2025-05-15",8.65,1854500,{"date":2346,"open":2284,"high":2347,"low":2348,"close":2349,"change":194,"percent_change":606,"volume":2350,"transactions":9,"vwap":2349},"2025-05-14",8.727,8.45,8.57,1693300,{"date":2352,"open":2273,"high":2353,"low":2354,"close":2343,"change":397,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2343},"2025-05-13",8.725,8.53,0.82,1090900,{"date":2358,"open":2284,"high":1399,"low":2309,"close":2273,"change":681,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2273},"2025-05-12",3.62,944200,{"date":2362,"open":1392,"high":2363,"low":2364,"close":2365,"change":336,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-09",9.125,8.08,8.28,-5.8,1332500,{"date":2369,"open":2370,"high":1453,"low":2278,"close":2292,"change":449,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2292},"2025-05-08",9.15,-3.09,1108800,{"date":2374,"open":2266,"high":1430,"low":1414,"close":2252,"change":518,"percent_change":2228,"volume":2375,"transactions":9,"vwap":2252},"2025-05-07",1182300,{"date":2377,"open":2378,"high":2379,"low":2314,"close":2277,"change":194,"percent_change":1606,"volume":2380,"transactions":9,"vwap":2277},"2025-05-06",8.61,8.84,1202500,{"date":2382,"open":2267,"high":1415,"low":2383,"close":2260,"change":77,"percent_change":2228,"volume":2384,"transactions":9,"vwap":2260},"2025-05-05",8.51,943000,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2326,"change":518,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2326},"2025-05-02",8.25,8.495,8.17,4.18,1083100,{"date":2393,"open":2308,"high":2307,"low":2394,"close":2395,"change":738,"percent_change":1677,"volume":2396,"transactions":9,"vwap":2395},"2025-05-01",8.015,8.14,932200,{"date":2398,"open":2399,"high":2395,"low":2400,"close":2308,"change":276,"percent_change":256,"volume":2401,"transactions":9,"vwap":2308},"2025-04-30",7.95,7.91,649100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":172,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-04-29",8.01,8.15,7.945,8.13,1.5,474900,{"date":187,"open":2411,"high":2412,"low":183,"close":2404,"change":236,"percent_change":172,"volume":2413,"transactions":9,"vwap":2404},8,8.05,602700]