[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBTG":3,"homepage-market-summary":28,"stock-historical-GBTG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GBTG","2026-09-28",{"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},"Global Business Travel Group, Inc.","NYSE",null,"TRANSPORTATION SERVICES","Global Business Travel Group Inc operates as a business-to-business travel platform. It is engaged in providing software and services to manage travel, expenses, and meetings and events for companies of all sizes. The company is engaged in building the marketplace in B2B travel to deliver unrivaled choice, value, and experiences. It also provides business travel solutions, simplified travel management, and business consulting services. Further, The company generates revenue in two ways that involves fees and other revenues relating to processing and servicing travel transactions received from clients and travel suppliers and revenues for the provision of products and professional services not directly related to transactions received from clients, travel suppliers and Network Partners.","27,000","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.5,9.51,9.49,0,3938240.125304,7166,9.4999,9.56,4.955,2259512.761599618,98.7,1031,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},1858013,678174839.353506,42.86,"2025-04-15",[180,181,187,197,202,207,212,217,223,228,233,238,245,250,255,260,265,269,277,282,288,293,298,303,308,314,320,325,330,335,340,345,351,356,361,367,372,377,383,388,393,398,404,409,414,419,424,429,433,438,443,446,450,453,456,460,463,466,470,473,476,479,482,485,490,495,499,503,506,510,513,516,519,522,525,530,533,537,540,543,547,550,553,557,562,566,569,572,575,579,582,585,590,593,598,601,605,610,613,616,621,628,635,642,649,658,667,672,679,687,696,704,712,720,726,734,740,747,754,761,766,773,779,784,791,796,803,811,817,824,831,836,843,850,856,860,863,867,872,875,881,885,891,896,900,904,909,914,921,928,936,942,948,953,958,964,970,975,981,986,991,996,1002,1007,1014,1022,1029,1037,1045,1051,1058,1067,1074,1082,1090,1097,1104,1113,1121,1127,1135,1142,1150,1157,1165,1173,1180,1187,1193,1198,1204,1211,1217,1222,1228,1234,1240,1245,1250,1256,1262,1268,1274,1279,1285,1288,1294,1297,1302,1305,1309,1316,1324,1330,1335,1341,1349,1354,1362,1367,1373,1379,1385,1389,1393,1397,1403,1407,1412,1417,1423,1428,1433,1438,1443,1447,1451,1457,1462,1466,1470,1477,1484,1489,1493,1497,1502,1505,1509,1515,1519,1524,1529,1536,1540,1545,1549,1554,1558,1563,1567,1570,1574,1581,1585,1588,1591,1595,1598,1602,1608,1612,1616,1621,1624,1628,1632,1635,1638,1641,1644,1647,1652,1657,1661,1666,1671,1677,1685,1692,1698,1704,1712,1717,1724,1728,1734,1738,1744,1749,1756,1762,1768,1774,1779,1784,1789,1794,1799,1803,1809,1814,1818,1824,1829,1834,1839,1844,1848,1854,1859,1863,1869,1873,1879,1885,1890,1896,1901,1906,1910,1913,1918,1922,1925,1929,1933,1939,1943,1949,1953,1958,1962,1965,1970,1974,1977,1982,1987,1992,1997,2001,2007,2014,2020,2024,2031,2036,2043,2047,2050,2056,2060,2065,2069],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":18,"high":16,"low":18,"close":16,"change":183,"percent_change":141,"volume":184,"transactions":185,"vwap":186},"2026-09-25",0.03,1963262.709316,4976,9.4985,{"date":188,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-24",9.46,9.48,9.47,0.01,0.11,4764977.081373,5888,9.4689,{"date":198,"open":190,"high":190,"low":189,"close":189,"change":19,"percent_change":19,"volume":199,"transactions":200,"vwap":201},"2026-09-23",2419673.572903,12851,9.4652,{"date":203,"open":18,"high":18,"low":189,"close":189,"change":19,"percent_change":19,"volume":204,"transactions":205,"vwap":206},"2026-09-22",2432649.22248,8249,9.4654,{"date":208,"open":189,"high":18,"low":189,"close":189,"change":19,"percent_change":19,"volume":209,"transactions":210,"vwap":211},"2026-09-21",675100.835729,5383,9.4741,{"date":213,"open":189,"high":190,"low":189,"close":189,"change":19,"percent_change":19,"volume":214,"transactions":215,"vwap":216},"2026-09-18",1514857.416751,6863,9.4629,{"date":218,"open":191,"high":190,"low":189,"close":189,"change":111,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-17",-0.11,7417389.620492,5911,9.4651,{"date":224,"open":190,"high":190,"low":189,"close":191,"change":19,"percent_change":19,"volume":225,"transactions":226,"vwap":227},"2026-09-16",1010544.198774,6342,9.4702,{"date":229,"open":189,"high":190,"low":189,"close":191,"change":192,"percent_change":193,"volume":230,"transactions":231,"vwap":232},"2026-09-15",1015921.870359,6942,9.4717,{"date":234,"open":190,"high":190,"low":189,"close":189,"change":19,"percent_change":19,"volume":235,"transactions":236,"vwap":237},"2026-09-14",798430.745862,5075,9.4659,{"date":239,"open":18,"high":18,"low":189,"close":189,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-11",-0.02,-0.21,1098179.607394,5870,9.4754,{"date":246,"open":190,"high":18,"low":191,"close":190,"change":19,"percent_change":19,"volume":247,"transactions":248,"vwap":249},"2026-09-10",1164436.156239,7969,9.4849,{"date":251,"open":191,"high":18,"low":191,"close":190,"change":19,"percent_change":19,"volume":252,"transactions":253,"vwap":254},"2026-09-09",1151017.429519,5953,9.478,{"date":256,"open":23,"high":23,"low":190,"close":190,"change":19,"percent_change":19,"volume":257,"transactions":258,"vwap":259},"2026-09-08",891874.836571,5808,9.4841,{"date":261,"open":18,"high":18,"low":190,"close":190,"change":111,"percent_change":219,"volume":262,"transactions":263,"vwap":264},"2026-09-04",698178.996892,5200,9.4838,{"date":266,"open":18,"high":18,"low":191,"close":18,"change":192,"percent_change":193,"volume":267,"transactions":268,"vwap":259},"2026-09-03",2418053.875963,7103,{"date":270,"open":189,"high":18,"low":271,"close":190,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",9.44,0.02,0.21,13552119.202666,6560,9.4458,{"date":278,"open":189,"high":191,"low":189,"close":189,"change":19,"percent_change":19,"volume":279,"transactions":280,"vwap":281},"2026-09-01",1201844.429352,4472,9.464,{"date":283,"open":191,"high":284,"low":189,"close":189,"change":240,"percent_change":241,"volume":285,"transactions":286,"vwap":287},"2026-08-31",9.475,1398961.215271,6169,9.4657,{"date":289,"open":191,"high":190,"low":191,"close":190,"change":272,"percent_change":273,"volume":290,"transactions":291,"vwap":292},"2026-08-28",651501.761893,3005,9.4758,{"date":294,"open":189,"high":190,"low":189,"close":189,"change":19,"percent_change":19,"volume":295,"transactions":296,"vwap":297},"2026-08-27",1023789.726606,3149,9.469,{"date":299,"open":191,"high":190,"low":189,"close":189,"change":111,"percent_change":219,"volume":300,"transactions":301,"vwap":302},"2026-08-26",376694.485283,3596,9.4623,{"date":304,"open":189,"high":190,"low":189,"close":191,"change":111,"percent_change":219,"volume":305,"transactions":306,"vwap":307},"2026-08-25",507347.449099,3717,9.4739,{"date":309,"open":189,"high":310,"low":189,"close":190,"change":183,"percent_change":141,"volume":311,"transactions":312,"vwap":313},"2026-08-24",9.52,1215902.024633,5605,9.4815,{"date":315,"open":191,"high":18,"low":316,"close":316,"change":111,"percent_change":219,"volume":317,"transactions":318,"vwap":319},"2026-08-21",9.45,2766238.533786,5471,9.4655,{"date":321,"open":316,"high":189,"low":316,"close":189,"change":192,"percent_change":193,"volume":322,"transactions":323,"vwap":324},"2026-08-20",1516456.214312,4274,9.4567,{"date":326,"open":316,"high":189,"low":316,"close":316,"change":19,"percent_change":19,"volume":327,"transactions":328,"vwap":329},"2026-08-19",634864.343563,4832,9.4528,{"date":331,"open":189,"high":189,"low":316,"close":316,"change":192,"percent_change":193,"volume":332,"transactions":333,"vwap":334},"2026-08-18",801663.908659,5644,9.4522,{"date":336,"open":271,"high":189,"low":271,"close":271,"change":240,"percent_change":241,"volume":337,"transactions":338,"vwap":339},"2026-08-17",861904.852773,4855,9.4457,{"date":341,"open":316,"high":191,"low":316,"close":189,"change":19,"percent_change":19,"volume":342,"transactions":343,"vwap":344},"2026-08-14",498361.064004,4903,9.4568,{"date":346,"open":316,"high":347,"low":271,"close":189,"change":272,"percent_change":273,"volume":348,"transactions":349,"vwap":350},"2026-08-13",9.465,1505855.280635,7881,9.4512,{"date":352,"open":271,"high":316,"low":271,"close":271,"change":19,"percent_change":19,"volume":353,"transactions":354,"vwap":355},"2026-08-12",1058262.708951,7806,9.4415,{"date":357,"open":316,"high":189,"low":271,"close":271,"change":111,"percent_change":219,"volume":358,"transactions":359,"vwap":360},"2026-08-11",945885.734149,8185,9.4464,{"date":362,"open":363,"high":189,"low":363,"close":316,"change":111,"percent_change":219,"volume":364,"transactions":365,"vwap":366},"2026-08-10",9.43,642521.621714,6642,9.4493,{"date":368,"open":363,"high":189,"low":363,"close":189,"change":183,"percent_change":141,"volume":369,"transactions":370,"vwap":371},"2026-08-07",1034203.745387,4416,9.4476,{"date":373,"open":363,"high":316,"low":363,"close":363,"change":19,"percent_change":19,"volume":374,"transactions":375,"vwap":376},"2026-08-06",1353831.530015,10282,9.4362,{"date":378,"open":316,"high":316,"low":379,"close":363,"change":19,"percent_change":19,"volume":380,"transactions":381,"vwap":382},"2026-08-05",9.42,1880429.325101,9029,9.433,{"date":384,"open":363,"high":271,"low":379,"close":363,"change":19,"percent_change":19,"volume":385,"transactions":386,"vwap":387},"2026-08-04",4075407.07532,14941,9.4308,{"date":389,"open":271,"high":316,"low":363,"close":363,"change":111,"percent_change":219,"volume":390,"transactions":391,"vwap":392},"2026-08-03",1101886.406717,7399,9.4378,{"date":394,"open":363,"high":271,"low":379,"close":271,"change":272,"percent_change":273,"volume":395,"transactions":396,"vwap":397},"2026-07-31",1278927.547297,6475,9.4295,{"date":399,"open":379,"high":271,"low":400,"close":379,"change":19,"percent_change":19,"volume":401,"transactions":402,"vwap":403},"2026-07-30",9.41,1643301.886794,5837,9.4339,{"date":405,"open":400,"high":363,"low":400,"close":379,"change":19,"percent_change":19,"volume":406,"transactions":407,"vwap":408},"2026-07-29",1497816.537111,7675,9.4189,{"date":410,"open":379,"high":271,"low":400,"close":379,"change":192,"percent_change":193,"volume":411,"transactions":412,"vwap":413},"2026-07-28",1060738.611244,5772,9.426,{"date":415,"open":379,"high":363,"low":400,"close":400,"change":19,"percent_change":19,"volume":416,"transactions":417,"vwap":418},"2026-07-27",793589.714073,5955,9.4222,{"date":420,"open":379,"high":379,"low":400,"close":400,"change":19,"percent_change":19,"volume":421,"transactions":422,"vwap":423},"2026-07-24",546312.632917,4413,9.4132,{"date":425,"open":400,"high":363,"low":400,"close":400,"change":19,"percent_change":19,"volume":426,"transactions":427,"vwap":428},"2026-07-23",1354155.648992,8074,9.4106,{"date":430,"open":400,"high":379,"low":400,"close":400,"change":19,"percent_change":19,"volume":431,"transactions":432,"vwap":428},"2026-07-22",1644330.575375,8524,{"date":434,"open":400,"high":379,"low":400,"close":400,"change":19,"percent_change":19,"volume":435,"transactions":436,"vwap":437},"2026-07-21",1533138.735527,7114,9.4104,{"date":439,"open":400,"high":379,"low":400,"close":400,"change":19,"percent_change":19,"volume":440,"transactions":441,"vwap":442},"2026-07-20",792406.522366,15065,9.409,{"date":444,"open":271,"high":271,"low":400,"close":400,"change":192,"percent_change":193,"volume":445,"transactions":9,"vwap":400},"2026-07-17",1822000,{"date":447,"open":400,"high":271,"low":448,"close":448,"change":19,"percent_change":19,"volume":449,"transactions":9,"vwap":448},"2026-07-16",9.4,2081300,{"date":451,"open":379,"high":379,"low":448,"close":448,"change":111,"percent_change":219,"volume":452,"transactions":9,"vwap":448},"2026-07-15",1867300,{"date":454,"open":448,"high":379,"low":448,"close":400,"change":192,"percent_change":193,"volume":455,"transactions":9,"vwap":400},"2026-07-14",1058600,{"date":457,"open":400,"high":379,"low":458,"close":448,"change":19,"percent_change":19,"volume":459,"transactions":9,"vwap":448},"2026-07-13",9.39,1267900,{"date":461,"open":400,"high":400,"low":458,"close":448,"change":192,"percent_change":193,"volume":462,"transactions":9,"vwap":448},"2026-07-10",923500,{"date":464,"open":400,"high":400,"low":458,"close":458,"change":111,"percent_change":219,"volume":465,"transactions":9,"vwap":458},"2026-07-09",1802200,{"date":467,"open":458,"high":400,"low":468,"close":448,"change":192,"percent_change":193,"volume":469,"transactions":9,"vwap":448},"2026-07-08",9.38,3174500,{"date":471,"open":400,"high":400,"low":458,"close":458,"change":111,"percent_change":219,"volume":472,"transactions":9,"vwap":458},"2026-07-07",1314200,{"date":474,"open":458,"high":400,"low":458,"close":448,"change":19,"percent_change":19,"volume":475,"transactions":9,"vwap":448},"2026-07-06",916100,{"date":477,"open":379,"high":379,"low":458,"close":448,"change":19,"percent_change":19,"volume":478,"transactions":9,"vwap":448},"2026-07-02",1951800,{"date":480,"open":379,"high":379,"low":458,"close":448,"change":192,"percent_change":193,"volume":481,"transactions":9,"vwap":448},"2026-07-01",1997500,{"date":483,"open":468,"high":400,"low":468,"close":458,"change":19,"percent_change":19,"volume":484,"transactions":9,"vwap":458},"2026-06-30",1686700,{"date":486,"open":400,"high":271,"low":468,"close":458,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":458},"2026-06-29",-0.04,-0.42,2226900,{"date":491,"open":458,"high":271,"low":468,"close":363,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":363},"2026-06-26",0.04,0.43,5930000,{"date":496,"open":468,"high":448,"low":497,"close":458,"change":192,"percent_change":193,"volume":498,"transactions":9,"vwap":458},"2026-06-25",9.35,2385900,{"date":500,"open":501,"high":458,"low":501,"close":468,"change":19,"percent_change":19,"volume":502,"transactions":9,"vwap":468},"2026-06-24",9.37,3303300,{"date":504,"open":458,"high":448,"low":497,"close":468,"change":111,"percent_change":219,"volume":505,"transactions":9,"vwap":468},"2026-06-23",4765600,{"date":507,"open":508,"high":458,"low":497,"close":458,"change":183,"percent_change":141,"volume":509,"transactions":9,"vwap":458},"2026-06-22",9.36,4231100,{"date":511,"open":468,"high":458,"low":508,"close":508,"change":19,"percent_change":19,"volume":512,"transactions":9,"vwap":508},"2026-06-18",2242700,{"date":514,"open":468,"high":316,"low":508,"close":508,"change":19,"percent_change":19,"volume":515,"transactions":9,"vwap":508},"2026-06-17",5242100,{"date":517,"open":468,"high":458,"low":497,"close":508,"change":19,"percent_change":19,"volume":518,"transactions":9,"vwap":508},"2026-06-16",4890300,{"date":520,"open":468,"high":458,"low":497,"close":508,"change":19,"percent_change":19,"volume":521,"transactions":9,"vwap":508},"2026-06-15",930300,{"date":523,"open":508,"high":468,"low":497,"close":508,"change":19,"percent_change":19,"volume":524,"transactions":9,"vwap":508},"2026-06-12",1132400,{"date":526,"open":497,"high":527,"low":528,"close":508,"change":272,"percent_change":273,"volume":529,"transactions":9,"vwap":508},"2026-06-11",9.375,9.34,3300400,{"date":531,"open":528,"high":501,"low":528,"close":528,"change":111,"percent_change":219,"volume":532,"transactions":9,"vwap":528},"2026-06-10",3532800,{"date":534,"open":497,"high":501,"low":535,"close":497,"change":19,"percent_change":19,"volume":536,"transactions":9,"vwap":497},"2026-06-09",9.33,4571000,{"date":538,"open":528,"high":501,"low":528,"close":497,"change":192,"percent_change":193,"volume":539,"transactions":9,"vwap":497},"2026-06-08",2149600,{"date":541,"open":508,"high":468,"low":528,"close":528,"change":111,"percent_change":219,"volume":542,"transactions":9,"vwap":528},"2026-06-05",1289200,{"date":544,"open":508,"high":508,"low":545,"close":497,"change":240,"percent_change":241,"volume":546,"transactions":9,"vwap":497},"2026-06-04",9.335,3696100,{"date":548,"open":497,"high":501,"low":528,"close":501,"change":19,"percent_change":19,"volume":549,"transactions":9,"vwap":501},"2026-06-03",6328200,{"date":551,"open":528,"high":458,"low":528,"close":501,"change":183,"percent_change":141,"volume":552,"transactions":9,"vwap":501},"2026-06-02",5091600,{"date":554,"open":468,"high":448,"low":555,"close":528,"change":19,"percent_change":19,"volume":556,"transactions":9,"vwap":528},"2026-06-01",9.32,13162400,{"date":558,"open":189,"high":190,"low":545,"close":528,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":528},"2026-05-29",-0.17,-1.79,2770900,{"date":563,"open":271,"high":17,"low":271,"close":17,"change":564,"percent_change":158,"volume":565,"transactions":9,"vwap":17},"2026-05-28",0.07,1965200,{"date":567,"open":271,"high":191,"low":271,"close":271,"change":111,"percent_change":219,"volume":568,"transactions":9,"vwap":271},"2026-05-27",1189300,{"date":570,"open":400,"high":316,"low":400,"close":316,"change":192,"percent_change":193,"volume":571,"transactions":9,"vwap":316},"2026-05-26",1546900,{"date":573,"open":363,"high":316,"low":448,"close":271,"change":192,"percent_change":193,"volume":574,"transactions":9,"vwap":271},"2026-05-22",3105000,{"date":576,"open":458,"high":577,"low":458,"close":363,"change":272,"percent_change":273,"volume":578,"transactions":9,"vwap":363},"2026-05-21",9.435,2214600,{"date":580,"open":379,"high":577,"low":501,"close":400,"change":111,"percent_change":219,"volume":581,"transactions":9,"vwap":400},"2026-05-20",2128300,{"date":583,"open":468,"high":271,"low":501,"close":379,"change":240,"percent_change":241,"volume":584,"transactions":9,"vwap":379},"2026-05-19",4211700,{"date":586,"open":497,"high":189,"low":497,"close":271,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":271},"2026-05-18",0.1,1.07,3945100,{"date":591,"open":448,"high":448,"low":545,"close":528,"change":240,"percent_change":241,"volume":592,"transactions":9,"vwap":528},"2026-05-15",2505900,{"date":594,"open":448,"high":400,"low":508,"close":508,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":508},"2026-05-14",-0.03,-0.32,896300,{"date":599,"open":458,"high":400,"low":501,"close":458,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":458},"2026-05-13",2574500,{"date":602,"open":458,"high":603,"low":497,"close":458,"change":19,"percent_change":19,"volume":604,"transactions":9,"vwap":458},"2026-05-12",9.415,2091000,{"date":606,"open":379,"high":316,"low":468,"close":458,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":458},"2026-05-11",-0.06,-0.63,4208400,{"date":611,"open":189,"high":191,"low":379,"close":316,"change":192,"percent_change":193,"volume":612,"transactions":9,"vwap":316},"2026-05-08",2388500,{"date":614,"open":400,"high":284,"low":400,"close":271,"change":192,"percent_change":193,"volume":615,"transactions":9,"vwap":271},"2026-05-07",6219100,{"date":617,"open":271,"high":189,"low":508,"close":363,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":363},"2026-05-06",-0.05,-0.53,7573100,{"date":622,"open":535,"high":623,"low":624,"close":190,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":190},"2026-05-05",9.54,9.315,0.14,1.5,15944500,{"date":629,"open":630,"high":458,"low":631,"close":528,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":528},"2026-05-04",9.305,9.3,3.41,57.5,81224800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":564,"percent_change":59,"volume":641,"transactions":9,"vwap":640},"2026-05-01",5.94,5.965,5.86,5.93,741800,{"date":643,"open":644,"high":645,"low":646,"close":639,"change":587,"percent_change":647,"volume":648,"transactions":9,"vwap":639},"2026-04-30",5.69,5.905,5.66,1.74,789300,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-04-29",5.81,5.865,5.7,5.76,-0.12,-2.04,902400,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-04-28",5.91,5.92,5.79,5.88,0.12,2.08,1502500,{"date":668,"open":646,"high":669,"low":646,"close":654,"change":183,"percent_change":670,"volume":671,"transactions":9,"vwap":654},"2026-04-27",5.795,0.52,919400,{"date":673,"open":644,"high":674,"low":675,"close":676,"change":183,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-04-24",5.745,5.64,5.73,0.53,1011600,{"date":680,"open":681,"high":682,"low":683,"close":653,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":653},"2026-04-23",5.84,5.96,5.615,-0.2,-3.39,1072900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-04-22",6.17,6.23,5.87,5.9,-0.3,-4.84,1174500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":564,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-04-21",6.13,6.295,6.12,6.2,1.14,1174200,{"date":705,"open":706,"high":707,"low":708,"close":698,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":698},"2026-04-20",6.04,6.165,6.015,0.05,0.82,791100,{"date":713,"open":714,"high":715,"low":640,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-04-17",5.97,6.15,6.08,0.26,4.47,1382900,{"date":721,"open":722,"high":723,"low":654,"close":724,"change":111,"percent_change":559,"volume":725,"transactions":9,"vwap":724},"2026-04-16",5.85,5.945,5.82,981500,{"date":727,"open":728,"high":722,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-04-15",5.74,5.723,5.83,0.13,2.28,1630600,{"date":735,"open":736,"high":737,"low":653,"close":653,"change":192,"percent_change":738,"volume":739,"transactions":9,"vwap":653},"2026-04-14",5.71,5.845,0.18,1082300,{"date":741,"open":742,"high":653,"low":743,"close":644,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":644},"2026-04-13",5.54,5.47,0.09,1.61,1126900,{"date":748,"open":749,"high":644,"low":750,"close":751,"change":111,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-04-10",5.61,5.39,5.6,-0.18,2008800,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":744,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-04-09",5.41,5.62,5.27,1.63,1487900,{"date":762,"open":654,"high":661,"low":763,"close":764,"change":492,"percent_change":36,"volume":765,"transactions":9,"vwap":764},"2026-04-08",5.48,5.52,2109100,{"date":767,"open":768,"high":675,"low":769,"close":763,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":763},"2026-04-07",5.56,5.435,-0.25,-4.36,1585600,{"date":774,"open":742,"high":775,"low":742,"close":676,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":676},"2026-04-06",5.75,0.17,3.06,953000,{"date":780,"open":756,"high":781,"low":782,"close":768,"change":192,"percent_change":738,"volume":783,"transactions":9,"vwap":768},"2026-04-02",5.63,5.385,983400,{"date":785,"open":749,"high":786,"low":787,"close":788,"change":595,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-04-01",5.68,5.5,5.55,-0.54,1018900,{"date":792,"open":787,"high":646,"low":793,"close":794,"change":738,"percent_change":795,"volume":542,"transactions":9,"vwap":794},"2026-03-31",5.44,5.58,3.33,{"date":797,"open":798,"high":799,"low":800,"close":798,"change":564,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-03-30",5.4,5.49,5.355,1.31,1284800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":684,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-03-27",5.46,5.476,5.31,5.33,-3.62,1066700,{"date":812,"open":813,"high":751,"low":813,"close":814,"change":664,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-03-26",5.38,5.53,2.22,1533500,{"date":818,"open":819,"high":743,"low":820,"close":756,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":756},"2026-03-25",5.35,5.28,0.15,2.85,1299100,{"date":825,"open":819,"high":826,"low":827,"close":828,"change":684,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-03-24",5.36,5.205,5.26,-3.66,1564900,{"date":832,"open":833,"high":683,"low":834,"close":805,"change":19,"percent_change":19,"volume":835,"transactions":9,"vwap":805},"2026-03-23",5.57,5.405,1233400,{"date":837,"open":838,"high":839,"low":840,"close":805,"change":487,"percent_change":841,"volume":842,"transactions":9,"vwap":805},"2026-03-20",5.51,5.565,5.42,-0.73,2113900,{"date":844,"open":768,"high":845,"low":846,"close":787,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":787},"2026-03-19",5.666,5.43,-0.09,-1.61,1379000,{"date":851,"open":653,"high":728,"low":768,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-03-18",5.59,-0.16,-2.78,1776800,{"date":857,"open":749,"high":730,"low":749,"close":775,"change":858,"percent_change":859,"volume":481,"transactions":9,"vwap":775},"2026-03-17",0.19,3.42,{"date":861,"open":833,"high":786,"low":768,"close":768,"change":19,"percent_change":19,"volume":862,"transactions":9,"vwap":768},"2026-03-16",1805500,{"date":864,"open":742,"high":757,"low":805,"close":768,"change":106,"percent_change":865,"volume":866,"transactions":9,"vwap":768},"2026-03-13",1.09,1271300,{"date":868,"open":840,"high":781,"low":840,"close":787,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":787},"2026-03-12",-0.07,-1.26,1942200,{"date":873,"open":763,"high":749,"low":834,"close":833,"change":106,"percent_change":865,"volume":874,"transactions":9,"vwap":833},"2026-03-11",2020200,{"date":876,"open":833,"high":877,"low":878,"close":838,"change":770,"percent_change":879,"volume":880,"transactions":9,"vwap":838},"2026-03-10",5.625,5.05,-4.34,3563300,{"date":882,"open":646,"high":883,"low":846,"close":654,"change":272,"percent_change":151,"volume":884,"transactions":9,"vwap":654},"2026-03-09",5.794,2122500,{"date":886,"open":887,"high":888,"low":763,"close":728,"change":487,"percent_change":889,"volume":890,"transactions":9,"vwap":728},"2026-03-06",5.67,5.775,-0.69,1790300,{"date":892,"open":786,"high":663,"low":887,"close":893,"change":564,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-05",5.78,1.23,1488700,{"date":897,"open":676,"high":724,"low":749,"close":736,"change":709,"percent_change":898,"volume":899,"transactions":9,"vwap":736},"2026-03-04",0.88,2242400,{"date":901,"open":798,"high":644,"low":813,"close":646,"change":587,"percent_change":902,"volume":903,"transactions":9,"vwap":646},"2026-03-03",1.8,1840700,{"date":905,"open":758,"high":683,"low":906,"close":768,"change":744,"percent_change":907,"volume":908,"transactions":9,"vwap":768},"2026-03-02",5.122,1.65,1901800,{"date":910,"open":808,"high":911,"low":808,"close":743,"change":595,"percent_change":912,"volume":913,"transactions":9,"vwap":743},"2026-02-27",5.605,-0.55,2342300,{"date":915,"open":916,"high":764,"low":917,"close":787,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":787},"2026-02-26",5.3,5.21,0.24,4.56,1461200,{"date":922,"open":923,"high":808,"low":924,"close":828,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":828},"2026-02-25",5.14,5.055,0.16,3.14,1420100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":731,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-02-24",4.99,5.18,4.968,5.1,2.62,1357500,{"date":937,"open":808,"high":819,"low":24,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-02-23",4.97,-0.46,-8.47,1540500,{"date":943,"open":944,"high":768,"low":945,"close":846,"change":709,"percent_change":946,"volume":947,"transactions":9,"vwap":846},"2026-02-20",5.37,5.34,0.93,1379400,{"date":949,"open":813,"high":840,"low":950,"close":813,"change":607,"percent_change":951,"volume":952,"transactions":9,"vwap":813},"2026-02-19",5.23,-1.1,1346200,{"date":954,"open":846,"high":955,"low":807,"close":793,"change":618,"percent_change":956,"volume":957,"transactions":9,"vwap":793},"2026-02-18",5.675,-0.91,1605400,{"date":959,"open":764,"high":786,"low":960,"close":799,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":799},"2026-02-17",5.325,0.45,8.93,3260000,{"date":965,"open":826,"high":826,"low":966,"close":967,"change":693,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-02-13",5.03,5.04,-5.62,1570000,{"date":971,"open":828,"high":826,"low":972,"close":945,"change":587,"percent_change":973,"volume":974,"transactions":9,"vwap":945},"2026-02-12",5.135,1.91,2423200,{"date":976,"open":805,"high":852,"low":917,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-02-11",5.24,-0.22,-4.03,1385000,{"date":982,"open":742,"high":983,"low":984,"close":805,"change":595,"percent_change":912,"volume":985,"transactions":9,"vwap":805},"2026-02-10",5.72,5.415,1430900,{"date":987,"open":833,"high":852,"low":988,"close":799,"change":655,"percent_change":989,"volume":990,"transactions":9,"vwap":799},"2026-02-09",5.32,-2.14,1732300,{"date":992,"open":646,"high":660,"low":993,"close":749,"change":240,"percent_change":994,"volume":995,"transactions":9,"vwap":749},"2026-02-06",5.515,-0.36,1773100,{"date":997,"open":692,"high":998,"low":742,"close":781,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":781},"2026-02-05",6.01,-0.38,-6.32,3492100,{"date":1003,"open":701,"high":701,"low":660,"close":998,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":998},"2026-02-04",-0.14,-2.28,1782900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":715,"change":619,"percent_change":1012,"volume":1013,"transactions":9,"vwap":715},"2026-02-03",6.7,6.77,5.855,-7.93,1828400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":559,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-02-02",6.82,6.95,6.66,6.68,-2.48,1541000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1024,"change":1027,"percent_change":989,"volume":1028,"transactions":9,"vwap":1024},"2026-01-30",6.85,7.03,6.553,-0.15,1664000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":821,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-01-29",6.9,7.08,6.86,7,2.19,1062900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1024,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1024},"2026-01-28",6.93,6.99,6.84,-0.1,-1.44,2069600,{"date":1046,"open":1047,"high":1048,"low":1041,"close":1017,"change":684,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1017},"2026-01-27",7.06,7.12,-2.8,1409500,{"date":1052,"open":1053,"high":1054,"low":1048,"close":1055,"change":219,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-01-26",7.22,7.31,7.15,-1.52,1057100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-01-23",7.48,7.535,7.21,7.26,-0.31,-4.1,1196500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":192,"percent_change":731,"volume":1073,"transactions":9,"vwap":1072},"2026-01-22",7.64,7.81,7.515,7.57,1254500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":776,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-01-21",7.46,7.625,7.42,7.56,2.3,976900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":978,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-01-20",7.41,7.605,7.35,7.39,-2.89,984200,{"date":1091,"open":1079,"high":1092,"low":1093,"close":1094,"change":487,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-01-16",7.69,7.55,7.61,-0.52,932000,{"date":1098,"open":1093,"high":1099,"low":1100,"close":1101,"change":821,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-01-15",7.68,7.37,7.65,2,1126800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-01-14",7.95,8,7.435,7.5,-0.49,-6.13,1063000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":752,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-01-13",8.14,8.19,7.98,7.99,-2.2,703400,{"date":1122,"open":1123,"high":1124,"low":1117,"close":1125,"change":272,"percent_change":121,"volume":1126,"transactions":9,"vwap":1125},"2026-01-12",8.06,8.265,8.17,1018500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1042,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-09",8.22,8.26,8.05,8.15,-1.21,1205000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":121,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-08",7.91,8.31,8.25,3.12,1386300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1107,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1107},"2026-01-07",8.34,8.347,7.88,-0.34,-4.08,1824400,{"date":1151,"open":1152,"high":1153,"low":1117,"close":1144,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1144},"2026-01-06",8.01,8.355,0.27,3.35,1468900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1054,"volume":1164,"transactions":9,"vwap":1162},"2026-01-05",7.47,8.085,7.45,8.07,0.55,1445200,{"date":1166,"open":1101,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-01-02",7.716,7.475,7.52,-0.13,-1.7,1120000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1101,"change":1004,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1101},"2025-12-31",7.74,7.79,7.645,-1.8,834500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1176,"change":587,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1176},"2025-12-30",7.53,7.8,7.44,1.3,1397600,{"date":1188,"open":1189,"high":1190,"low":1069,"close":1092,"change":1042,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1092},"2025-12-29",7.73,7.746,-1.28,970000,{"date":1194,"open":1195,"high":1070,"low":1092,"close":1176,"change":709,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1176},"2025-12-26",7.78,0.65,1035200,{"date":1199,"open":1200,"high":1201,"low":1092,"close":1175,"change":564,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1175},"2025-12-24",7.7,7.77,0.91,709300,{"date":1205,"open":1176,"high":1206,"low":1207,"close":1208,"change":559,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2025-12-23",7.83,7.565,7.67,-2.17,1433300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1213,"change":19,"percent_change":19,"volume":1216,"transactions":9,"vwap":1213},"2025-12-22",7.84,7.985,7.805,1260900,{"date":1218,"open":1219,"high":1214,"low":1213,"close":1213,"change":607,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1213},"2025-12-19",7.9,-0.76,7357800,{"date":1223,"open":1224,"high":1118,"low":1225,"close":1219,"change":564,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1219},"2025-12-18",7.94,7.815,0.89,1894600,{"date":1229,"open":1219,"high":1230,"low":1231,"close":1206,"change":847,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1206},"2025-12-17",8.0050001,7.765,-1.14,2070100,{"date":1235,"open":1236,"high":1152,"low":1237,"close":1238,"change":111,"percent_change":1170,"volume":1239,"transactions":9,"vwap":1238},"2025-12-16",7.97,7.82,7.92,1756100,{"date":1241,"open":1242,"high":1242,"low":1146,"close":1243,"change":1170,"percent_change":848,"volume":1244,"transactions":9,"vwap":1243},"2025-12-15",8.11,7.93,2596300,{"date":1246,"open":1247,"high":1132,"low":1183,"close":1123,"change":1248,"percent_change":45,"volume":1249,"transactions":9,"vwap":1123},"2025-12-12",8.04,0.08,3825600,{"date":1251,"open":1252,"high":1253,"low":1213,"close":1117,"change":587,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1117},"2025-12-11",7.89,8.21,1.27,2710800,{"date":1257,"open":1258,"high":1236,"low":1258,"close":1146,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1146},"2025-12-10",7.6,0.29,3.82,1395800,{"date":1263,"open":1084,"high":1099,"low":1264,"close":1265,"change":738,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-09",7.36,7.59,2.43,1502400,{"date":1269,"open":1137,"high":1238,"low":1270,"close":1084,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1084},"2025-12-08",7.4,-0.51,-6.44,1416900,{"date":1275,"open":1276,"high":1118,"low":1276,"close":1238,"change":492,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1238},"2025-12-05",7.87,0.51,1496500,{"date":1280,"open":1107,"high":1281,"low":1282,"close":1146,"change":655,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1146},"2025-12-04",8.02,7.845,-1.5,2826700,{"date":1286,"open":1243,"high":1123,"low":1238,"close":1107,"change":564,"percent_change":898,"volume":1287,"transactions":9,"vwap":1107},"2025-12-03",1508200,{"date":1289,"open":1290,"high":1291,"low":1070,"close":1243,"change":821,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1243},"2025-12-02",7.96,7.975,1.93,1115800,{"date":1295,"open":1092,"high":1146,"low":1092,"close":1195,"change":564,"percent_change":1202,"volume":1296,"transactions":9,"vwap":1195},"2025-12-01",1174400,{"date":1298,"open":1195,"high":1252,"low":1299,"close":1300,"change":192,"percent_change":731,"volume":1301,"transactions":9,"vwap":1300},"2025-11-28",7.675,7.71,823600,{"date":1303,"open":1300,"high":1195,"low":1069,"close":1200,"change":487,"percent_change":1095,"volume":1304,"transactions":9,"vwap":1200},"2025-11-26",1223000,{"date":1306,"open":1183,"high":1243,"low":1161,"close":1175,"change":1307,"percent_change":728,"volume":1308,"transactions":9,"vwap":1175},"2025-11-25",0.42,3481400,{"date":1310,"open":1311,"high":1108,"low":1312,"close":1313,"change":273,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-11-24",7.2,7.115,7.32,2.95,1823000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-11-21",6.91,7.165,7.11,0.28,4.1,1383100,{"date":1325,"open":1017,"high":1326,"low":1327,"close":1328,"change":1042,"percent_change":1043,"volume":1329,"transactions":9,"vwap":1328},"2025-11-20",7.07,6.805,6.83,1024800,{"date":1331,"open":1025,"high":1332,"low":1041,"close":1039,"change":618,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1039},"2025-11-19",7.055,-0.72,1045300,{"date":1336,"open":1055,"high":1063,"low":1337,"close":1338,"change":853,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-18",6.965,6.98,-2.24,1381900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":487,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-11-17",7.16,7.245,7.05,7.14,-0.56,1399600,{"date":1350,"open":1326,"high":1311,"low":1351,"close":1352,"change":192,"percent_change":625,"volume":1353,"transactions":9,"vwap":1352},"2025-11-14",7.04,7.18,1526800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":684,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-11-13",7.51,7.63,7.13,7.17,-2.71,1696500,{"date":1363,"open":1137,"high":1137,"low":1086,"close":1100,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1100},"2025-11-12",-0.5,-6.35,1778900,{"date":1368,"open":1175,"high":1369,"low":1265,"close":1276,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1276},"2025-11-11",8.025,0.22,2.88,2407800,{"date":1374,"open":1375,"high":1376,"low":1270,"close":1101,"change":1064,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1101},"2025-11-10",8.08,8.64,-3.89,1945000,{"date":1380,"open":1381,"high":1247,"low":1382,"close":1290,"change":858,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1290},"2025-11-07",7.86,7.775,2.45,1606900,{"date":1386,"open":1137,"high":1107,"low":1201,"close":1201,"change":1004,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1201},"2025-11-06",-1.77,943900,{"date":1390,"open":1208,"high":1290,"low":1208,"close":1137,"change":918,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1137},"2025-11-05",3.13,981100,{"date":1394,"open":1072,"high":1395,"low":1182,"close":1208,"change":19,"percent_change":19,"volume":1396,"transactions":9,"vwap":1208},"2025-11-04",7.725,1613900,{"date":1398,"open":1381,"high":1399,"low":1069,"close":1208,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1208},"2025-11-03",7.865,-0.19,-2.42,1228600,{"date":1404,"open":1381,"high":1405,"low":1070,"close":1381,"change":487,"percent_change":1271,"volume":1406,"transactions":9,"vwap":1381},"2025-10-31",7.935,892400,{"date":1408,"open":1070,"high":1409,"low":1070,"close":1219,"change":106,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1219},"2025-10-30",8.015,0.77,738100,{"date":1413,"open":1131,"high":1375,"low":1195,"close":1213,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1213},"2025-10-29",-0.29,-3.57,1253900,{"date":1418,"open":1107,"high":1419,"low":1290,"close":1420,"change":744,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-10-28",8.205,8.13,1.12,992200,{"date":1424,"open":1152,"high":1375,"low":1425,"close":1247,"change":183,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1247},"2025-10-27",7.965,0.37,1134500,{"date":1429,"open":1118,"high":1430,"low":1219,"close":1152,"change":193,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1152},"2025-10-24",8.067,1.39,1048400,{"date":1434,"open":1236,"high":1131,"low":1399,"close":1219,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1219},"2025-10-23",-0.08,-1,784500,{"date":1439,"open":1125,"high":1440,"low":1276,"close":1117,"change":1027,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1117},"2025-10-22",8.2,-1.85,1156000,{"date":1444,"open":1242,"high":1445,"low":1242,"close":1420,"change":192,"percent_change":664,"volume":1446,"transactions":9,"vwap":1420},"2025-10-21",8.23,1055400,{"date":1448,"open":1242,"high":1139,"low":1242,"close":1449,"change":183,"percent_change":1426,"volume":1450,"transactions":9,"vwap":1449},"2025-10-20",8.12,1091400,{"date":1452,"open":1106,"high":1453,"low":1238,"close":1454,"change":664,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-17",8.27,8.09,1.51,1489300,{"date":1458,"open":1247,"high":1459,"low":1405,"close":1236,"change":1435,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1236},"2025-10-16",8.155,-0.99,888000,{"date":1463,"open":1247,"high":1464,"low":1224,"close":1131,"change":1248,"percent_change":45,"volume":1465,"transactions":9,"vwap":1131},"2025-10-15",8.075,994000,{"date":1467,"open":1357,"high":1152,"low":1357,"close":1236,"change":121,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1236},"2025-10-14",3.24,994500,{"date":1471,"open":1472,"high":1175,"low":1473,"close":1474,"change":738,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-13",7.62,7.595,7.72,2.39,746800,{"date":1478,"open":1479,"high":1237,"low":1480,"close":1481,"change":978,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-10-10",7.76,7.49,7.54,-2.84,981900,{"date":1485,"open":1175,"high":1486,"low":1300,"close":1479,"change":240,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2025-10-09",7.835,-0.26,818300,{"date":1490,"open":1070,"high":1213,"low":1491,"close":1195,"change":240,"percent_change":1487,"volume":1492,"transactions":9,"vwap":1195},"2025-10-08",7.695,850700,{"date":1494,"open":1162,"high":1454,"low":1183,"close":1183,"change":1064,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1183},"2025-10-07",-3.82,1614800,{"date":1498,"open":1107,"high":1499,"low":1290,"close":1242,"change":193,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1242},"2025-10-06",8.235,1.38,1020600,{"date":1503,"open":1123,"high":1459,"low":1291,"close":1107,"change":19,"percent_change":19,"volume":1504,"transactions":9,"vwap":1107},"2025-10-03",775800,{"date":1506,"open":1236,"high":1152,"low":1252,"close":1107,"change":492,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1107},"2025-10-02",0.5,610300,{"date":1510,"open":1152,"high":1511,"low":1512,"close":1290,"change":655,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1290},"2025-10-01",8.065,7.875,-1.49,856200,{"date":1516,"open":1116,"high":1129,"low":1238,"close":1375,"change":1042,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1375},"2025-09-30",-1.22,865700,{"date":1520,"open":1253,"high":1139,"low":1521,"close":1522,"change":492,"percent_change":52,"volume":1523,"transactions":9,"vwap":1522},"2025-09-29",8.105,8.18,759300,{"date":1525,"open":1526,"high":1116,"low":1526,"close":1115,"change":625,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1115},"2025-09-26",8.03,1.75,692100,{"date":1530,"open":1531,"high":1532,"low":1425,"close":1107,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1107},"2025-09-25",8.16,8.285,-0.24,-2.91,740800,{"date":1537,"open":1129,"high":1138,"low":1531,"close":1538,"change":192,"percent_change":664,"volume":1539,"transactions":9,"vwap":1538},"2025-09-24",8.24,785600,{"date":1541,"open":1123,"high":1542,"low":1123,"close":1445,"change":821,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1445},"2025-09-23",8.28,1.86,737000,{"date":1546,"open":1420,"high":1420,"low":1247,"close":1375,"change":607,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1375},"2025-09-22",-0.74,796400,{"date":1550,"open":1139,"high":1551,"low":1242,"close":1115,"change":1435,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1115},"2025-09-19",8.29,-0.97,2509500,{"date":1555,"open":1538,"high":1556,"low":1531,"close":1129,"change":183,"percent_change":1426,"volume":1557,"transactions":9,"vwap":1129},"2025-09-18",8.315,679300,{"date":1559,"open":1440,"high":1560,"low":1561,"close":1116,"change":183,"percent_change":1426,"volume":1562,"transactions":9,"vwap":1116},"2025-09-17",8.44,8.145,934300,{"date":1564,"open":1125,"high":1116,"low":1131,"close":1531,"change":595,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1531},"2025-09-16",-0.37,699000,{"date":1568,"open":1440,"high":1499,"low":1115,"close":1116,"change":183,"percent_change":1426,"volume":1569,"transactions":9,"vwap":1116},"2025-09-15",918500,{"date":1571,"open":1551,"high":1138,"low":1449,"close":1531,"change":853,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1531},"2025-09-12",-1.92,777600,{"date":1575,"open":1131,"high":1576,"low":1236,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-09-11",8.33,8.32,0.39,4.92,946400,{"date":1582,"open":1162,"high":1242,"low":1183,"close":1243,"change":752,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1243},"2025-09-10",-2.22,950500,{"date":1586,"open":1253,"high":1129,"low":1230,"close":1242,"change":1042,"percent_change":1517,"volume":1587,"transactions":9,"vwap":1242},"2025-09-09",2416800,{"date":1589,"open":1531,"high":1130,"low":1454,"close":1253,"change":587,"percent_change":894,"volume":1590,"transactions":9,"vwap":1253},"2025-09-08",914200,{"date":1592,"open":1522,"high":1542,"low":1593,"close":1242,"change":595,"percent_change":1565,"volume":1594,"transactions":9,"vwap":1242},"2025-09-05",8.055,682800,{"date":1596,"open":1162,"high":1522,"low":1526,"close":1115,"change":492,"percent_change":52,"volume":1597,"transactions":9,"vwap":1115},"2025-09-04",770700,{"date":1599,"open":1420,"high":1130,"low":1291,"close":1600,"change":111,"percent_change":655,"volume":1601,"transactions":9,"vwap":1600},"2025-09-03",8.1,1238400,{"date":1603,"open":1125,"high":1604,"low":1600,"close":1242,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1242},"2025-09-02",8.311,-0.23,-2.76,977900,{"date":1609,"open":1139,"high":1610,"low":1445,"close":1144,"change":744,"percent_change":865,"volume":1611,"transactions":9,"vwap":1144},"2025-08-29",8.385,883200,{"date":1613,"open":1538,"high":1614,"low":1116,"close":1139,"change":192,"percent_change":664,"volume":1615,"transactions":9,"vwap":1139},"2025-08-28",8.3,688400,{"date":1617,"open":1253,"high":1453,"low":1618,"close":1538,"change":564,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1538},"2025-08-27",8.151,0.86,676700,{"date":1622,"open":1522,"high":1139,"low":1531,"close":1125,"change":19,"percent_change":19,"volume":1623,"transactions":9,"vwap":1125},"2025-08-26",1010000,{"date":1625,"open":1129,"high":1551,"low":1531,"close":1125,"change":847,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1125},"2025-08-25",-1.09,692200,{"date":1629,"open":1123,"high":1551,"low":1123,"close":1130,"change":1321,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1130},"2025-08-22",3.51,945300,{"date":1633,"open":1276,"high":1118,"low":1070,"close":1117,"change":1248,"percent_change":101,"volume":1634,"transactions":9,"vwap":1117},"2025-08-21",839600,{"date":1636,"open":1381,"high":1291,"low":1195,"close":1219,"change":111,"percent_change":1170,"volume":1637,"transactions":9,"vwap":1219},"2025-08-20",706800,{"date":1639,"open":1213,"high":1236,"low":1070,"close":1137,"change":564,"percent_change":1226,"volume":1640,"transactions":9,"vwap":1137},"2025-08-19",660900,{"date":1642,"open":1237,"high":1238,"low":1195,"close":1213,"change":272,"percent_change":717,"volume":1643,"transactions":9,"vwap":1213},"2025-08-18",748600,{"date":1645,"open":1146,"high":1290,"low":1176,"close":1237,"change":19,"percent_change":19,"volume":1646,"transactions":9,"vwap":1237},"2025-08-15",844000,{"date":1648,"open":1176,"high":1276,"low":1649,"close":1237,"change":618,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1237},"2025-08-14",7.715,-0.64,659100,{"date":1653,"open":1300,"high":1654,"low":1655,"close":1276,"change":925,"percent_change":665,"volume":1656,"transactions":9,"vwap":1276},"2025-08-13",7.915,7.705,878900,{"date":1658,"open":1072,"high":1395,"low":1071,"close":1300,"change":918,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1300},"2025-08-12",3.21,1063500,{"date":1662,"open":1356,"high":1663,"low":1664,"close":1159,"change":487,"percent_change":619,"volume":1665,"transactions":9,"vwap":1159},"2025-08-11",7.615,7.305,1289000,{"date":1667,"open":1063,"high":1668,"low":1311,"close":1356,"change":717,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1356},"2025-08-08",7.569,3.59,1543600,{"date":1672,"open":1673,"high":1087,"low":1674,"close":1675,"change":1435,"percent_change":1626,"volume":1676,"transactions":9,"vwap":1675},"2025-08-07",7.34,7.145,7.25,1416700,{"date":1678,"open":1679,"high":1161,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-08-06",6.58,6.52,7.33,0.83,12.77,1870200,{"date":1686,"open":1687,"high":1034,"low":1688,"close":1689,"change":717,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-05",6.39,6.3,6.5,4.17,1022300,{"date":1693,"open":715,"high":1694,"low":700,"close":1695,"change":821,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-04",6.25,6.24,2.46,933900,{"date":1699,"open":1688,"high":1700,"low":706,"close":1701,"change":1147,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-08-01",6.365,6.09,-5.29,1035500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1533,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-07-31",6.67,6.69,6.405,6.43,-3.6,1025200,{"date":1713,"open":1706,"high":1714,"low":1715,"close":1706,"change":192,"percent_change":821,"volume":1716,"transactions":9,"vwap":1706},"2025-07-30",6.865,6.6,1244600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1018,"change":618,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1018},"2025-07-29",6.71,6.76,6.495,-0.75,1827000,{"date":1725,"open":1010,"high":1016,"low":1706,"close":1719,"change":607,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-07-28",-0.89,771800,{"date":1729,"open":1018,"high":1730,"low":1731,"close":1010,"change":744,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1010},"2025-07-25",6.79,6.57,1.35,664700,{"date":1735,"open":1679,"high":1719,"low":1679,"close":1019,"change":272,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1019},"2025-07-24",0.3,722100,{"date":1739,"open":1740,"high":1741,"low":1680,"close":1018,"change":858,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1018},"2025-07-23",6.55,6.685,2.94,678800,{"date":1745,"open":1688,"high":1680,"low":1688,"close":1746,"change":925,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-07-22",6.47,2.54,830400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":111,"percent_change":853,"volume":1755,"transactions":9,"vwap":1754},"2025-07-21",6.36,6.4,6.26,6.31,668000,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":219,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-07-18",6.46,6.32,-1.71,656500,{"date":1763,"open":1764,"high":1758,"low":1765,"close":1709,"change":1248,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1709},"2025-07-17",6.37,6.355,1.26,539800,{"date":1769,"open":1770,"high":1687,"low":1695,"close":1771,"change":587,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-16",6.27,6.35,1.6,767200,{"date":1775,"open":1751,"high":1776,"low":1694,"close":1694,"change":219,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1694},"2025-07-15",6.415,-1.73,709800,{"date":1780,"open":1687,"high":1776,"low":1781,"close":1751,"change":618,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1751},"2025-07-14",6.34,-0.78,671400,{"date":1785,"open":1680,"high":1740,"low":1752,"close":1786,"change":752,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-07-11",6.41,-2.73,579300,{"date":1790,"open":1786,"high":1706,"low":1752,"close":1791,"change":1370,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-07-10",6.59,3.45,989600,{"date":1795,"open":1796,"high":1797,"low":1751,"close":1764,"change":240,"percent_change":1064,"volume":1798,"transactions":9,"vwap":1764},"2025-07-09",6.42,6.48,1487300,{"date":1800,"open":1752,"high":1801,"low":1781,"close":1687,"change":19,"percent_change":19,"volume":1802,"transactions":9,"vwap":1687},"2025-07-08",6.485,1732400,{"date":1804,"open":1709,"high":1805,"low":1806,"close":1687,"change":1435,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1687},"2025-07-07",6.505,6.315,-1.24,1343600,{"date":1810,"open":1781,"high":1811,"low":1781,"close":1746,"change":664,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1746},"2025-07-03",6.53,1.89,544400,{"date":1815,"open":1751,"high":1764,"low":1816,"close":1771,"change":192,"percent_change":925,"volume":1817,"transactions":9,"vwap":1771},"2025-07-02",6.235,967300,{"date":1819,"open":1820,"high":1821,"low":1694,"close":1781,"change":492,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1781},"2025-07-01",6.28,6.465,0.63,1118600,{"date":1825,"open":1746,"high":1826,"low":1816,"close":1688,"change":1027,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1688},"2025-06-30",6.49,-2.33,1757500,{"date":1830,"open":1771,"high":1811,"low":1688,"close":1831,"change":664,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-06-27",6.45,1.9,5846600,{"date":1835,"open":701,"high":1781,"low":707,"close":1836,"change":625,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-06-26",6.33,2.26,879900,{"date":1840,"open":1688,"high":1688,"low":689,"close":1841,"change":1004,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-06-25",6.19,-2.21,1029600,{"date":1845,"open":1694,"high":1771,"low":1846,"close":1836,"change":625,"percent_change":1837,"volume":1847,"transactions":9,"vwap":1836},"2025-06-24",6.21,1495600,{"date":1849,"open":998,"high":1850,"low":1851,"close":1841,"change":821,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1841},"2025-06-23",6.205,5.99,2.48,1567200,{"date":1855,"open":700,"high":1856,"low":1857,"close":706,"change":595,"percent_change":1110,"volume":1858,"transactions":9,"vwap":706},"2025-06-20",6.16,5.975,2423300,{"date":1860,"open":998,"high":698,"low":998,"close":1861,"change":709,"percent_change":1682,"volume":1862,"transactions":9,"vwap":1861},"2025-06-18",6.07,1261900,{"date":1864,"open":1701,"high":689,"low":1865,"close":1866,"change":1004,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-06-17",6,6.02,-2.27,1323400,{"date":1870,"open":700,"high":701,"low":706,"close":1856,"change":564,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1856},"2025-06-16",1.15,886400,{"date":1874,"open":1875,"high":1759,"low":1876,"close":1701,"change":1414,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1701},"2025-06-13",6.29,6.045,-4.55,977600,{"date":1880,"open":1796,"high":1881,"low":1836,"close":1882,"change":219,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-06-12",6.455,6.38,-1.69,724800,{"date":1886,"open":1715,"high":1887,"low":1888,"close":1826,"change":1435,"percent_change":1517,"volume":1889,"transactions":9,"vwap":1826},"2025-06-11",6.61,6.445,820300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1731,"change":19,"percent_change":19,"volume":1895,"transactions":9,"vwap":1731},"2025-06-10",6.56,6.645,6.54,807900,{"date":1897,"open":1898,"high":1899,"low":1740,"close":1731,"change":192,"percent_change":821,"volume":1900,"transactions":9,"vwap":1731},"2025-06-09",6.64,6.715,1045000,{"date":1902,"open":1887,"high":1898,"low":1903,"close":1892,"change":106,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1892},"2025-06-06",6.51,0.92,888900,{"date":1907,"open":1687,"high":1689,"low":1700,"close":1689,"change":664,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1689},"2025-06-05",1.88,1101400,{"date":1911,"open":1709,"high":1888,"low":1751,"close":1882,"change":240,"percent_change":1064,"volume":1912,"transactions":9,"vwap":1882},"2025-06-04",731000,{"date":1914,"open":1764,"high":1821,"low":1915,"close":1752,"change":106,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1752},"2025-06-03",6.316,0.95,1040800,{"date":1919,"open":1841,"high":1687,"low":700,"close":1781,"change":744,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1781},"2025-06-02",1.44,1631200,{"date":1923,"open":690,"high":1688,"low":689,"close":1694,"change":272,"percent_change":141,"volume":1924,"transactions":9,"vwap":1694},"2025-05-30",1080300,{"date":1926,"open":1753,"high":1927,"low":715,"close":690,"change":272,"percent_change":141,"volume":1928,"transactions":9,"vwap":690},"2025-05-29",6.305,792600,{"date":1930,"open":1820,"high":1759,"low":689,"close":1846,"change":618,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1846},"2025-05-28",-0.8,1070800,{"date":1934,"open":1935,"high":1875,"low":1936,"close":1753,"change":1154,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1753},"2025-05-27",6.1,6.03,4.51,1344800,{"date":1940,"open":1851,"high":1935,"low":714,"close":1851,"change":1042,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1851},"2025-05-23",-1.64,1195900,{"date":1944,"open":1936,"high":1945,"low":1946,"close":1701,"change":272,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1701},"2025-05-22",6.135,5.995,0.33,1361400,{"date":1950,"open":1936,"high":1856,"low":1946,"close":1861,"change":487,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1861},"2025-05-21",-0.65,1399500,{"date":1954,"open":1955,"high":1956,"low":1865,"close":1956,"change":492,"percent_change":136,"volume":1957,"transactions":9,"vwap":1956},"2025-05-20",6.05,6.11,1091200,{"date":1959,"open":1865,"high":1701,"low":1865,"close":1861,"change":240,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1861},"2025-05-19",-0.33,1066600,{"date":1963,"open":716,"high":1856,"low":1955,"close":1701,"change":272,"percent_change":1947,"volume":1964,"transactions":9,"vwap":1701},"2025-05-16",847300,{"date":1966,"open":698,"high":1967,"low":1866,"close":1861,"change":847,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1861},"2025-05-15",6.176,-1.46,694700,{"date":1971,"open":1846,"high":1846,"low":1972,"close":1856,"change":1435,"percent_change":1191,"volume":1973,"transactions":9,"vwap":1856},"2025-05-14",6.095,877700,{"date":1975,"open":701,"high":699,"low":689,"close":1695,"change":564,"percent_change":116,"volume":1976,"transactions":9,"vwap":1695},"2025-05-13",897400,{"date":1978,"open":1861,"high":1979,"low":1865,"close":689,"change":1980,"percent_change":730,"volume":1981,"transactions":9,"vwap":689},"2025-05-12",6.22,0.34,903200,{"date":1983,"open":1865,"high":1984,"low":893,"close":730,"change":752,"percent_change":1985,"volume":1986,"transactions":9,"vwap":730},"2025-05-09",6.0050001,-3,979500,{"date":1988,"open":1865,"high":1989,"low":660,"close":998,"change":709,"percent_change":1990,"volume":1991,"transactions":9,"vwap":998},"2025-05-08",6.115,0.84,1052600,{"date":1993,"open":1770,"high":1770,"low":1994,"close":682,"change":241,"percent_change":1995,"volume":1996,"transactions":9,"vwap":682},"2025-05-07",5.895,-3.4,1440200,{"date":1998,"open":1887,"high":1707,"low":698,"close":689,"change":1333,"percent_change":1999,"volume":2000,"transactions":9,"vwap":689},"2025-05-06",-10.45,1484500,{"date":2002,"open":1016,"high":2003,"low":2004,"close":2005,"change":192,"percent_change":821,"volume":2006,"transactions":9,"vwap":2005},"2025-05-05",6.97,6.8,6.89,858200,{"date":2008,"open":1024,"high":2009,"low":2010,"close":2011,"change":664,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-05-02",6.94,6.835,6.88,1.78,900600,{"date":2015,"open":2016,"high":2017,"low":1719,"close":1720,"change":709,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1720},"2025-05-01",6.72,6.855,0.75,768000,{"date":2021,"open":1887,"high":2022,"low":1797,"close":1719,"change":111,"percent_change":1027,"volume":2023,"transactions":9,"vwap":1719},"2025-04-30",6.73,658000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2016,"change":869,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2016},"2025-04-29",6.75,6.78,6.675,-1.03,716200,{"date":2032,"open":1010,"high":2033,"low":2034,"close":1730,"change":272,"percent_change":1736,"volume":2035,"transactions":9,"vwap":1730},"2025-04-28",6.925,6.755,864600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1010,"change":487,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1010},"2025-04-25",6.74,6.81,6.691,-0.59,536700,{"date":2044,"open":2038,"high":2045,"low":1741,"close":2039,"change":744,"percent_change":81,"volume":2046,"transactions":9,"vwap":2039},"2025-04-24",6.825,996000,{"date":2048,"open":1016,"high":1039,"low":1741,"close":2016,"change":625,"percent_change":2049,"volume":1528,"transactions":9,"vwap":2016},"2025-04-23",2.13,{"date":2051,"open":1892,"high":2052,"low":2053,"close":1679,"change":821,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1679},"2025-04-22",6.63,6.484,2.33,730500,{"date":2057,"open":1731,"high":1731,"low":1687,"close":1709,"change":241,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1709},"2025-04-21",-3.16,787600,{"date":2061,"open":1731,"high":1009,"low":2062,"close":1898,"change":1248,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1898},"2025-04-17",6.535,1.22,829200,{"date":2066,"open":1791,"high":1706,"low":1888,"close":1892,"change":847,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1892},"2025-04-16",-1.35,701400,{"date":178,"open":2022,"high":1730,"low":2070,"close":2071,"change":1435,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},6.605,6.65,-1.19,491800]