[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCMG":3,"homepage-market-summary":35,"stock-historical-GCMG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GCMG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GCM Grosvenor Inc. Class A Common Stock","Nasdaq",null,"INVESTMENT ADVICE","GCM Grosvenor Inc is a world-wide alternative asset management firm. It invests on behalf of clients who seek allocations to alternative investments, such as private equity, infrastructure, real estate, credit, ESG, and absolute return strategies. The company invests maximum in Private Equity. The company's offerings include multi-manager portfolios as well as portfolios of direct investments and co-investments.","553","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6782,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.05,13.29,13.47,13.01,13.08,-0.03,-0.23,434237.482289,6809,13.1254,14.8656,9.3,609465.77212762,67.4,1925,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},585991,213886843.031905,6.27,"2025-04-22",[186,187,197,207,217,227,236,247,256,267,276,287,294,304,314,324,334,341,349,357,366,376,384,394,405,416,424,434,444,453,462,471,477,487,496,507,515,524,533,543,550,560,568,576,585,594,605,615,625,635,644,653,662,671,680,684,691,696,702,706,711,716,721,727,734,740,747,755,762,767,771,777,785,791,799,806,813,821,828,835,842,849,857,864,872,880,887,892,899,903,910,917,924,931,937,942,945,951,957,966,973,977,983,991,998,1005,1011,1016,1020,1025,1030,1033,1038,1044,1048,1054,1059,1064,1071,1077,1082,1089,1098,1106,1114,1122,1128,1135,1140,1146,1152,1159,1164,1170,1177,1183,1190,1198,1205,1211,1215,1220,1227,1235,1240,1244,1251,1257,1264,1268,1275,1283,1288,1295,1302,1307,1312,1318,1323,1330,1335,1340,1346,1353,1360,1364,1369,1375,1381,1385,1388,1393,1398,1403,1409,1414,1420,1427,1432,1438,1443,1447,1454,1459,1463,1466,1470,1475,1479,1483,1487,1490,1494,1500,1504,1508,1512,1516,1519,1524,1527,1532,1535,1539,1544,1550,1555,1560,1565,1570,1573,1578,1583,1588,1595,1603,1607,1612,1616,1621,1626,1630,1634,1638,1641,1644,1647,1650,1653,1655,1658,1662,1666,1671,1675,1679,1683,1686,1689,1693,1697,1700,1703,1706,1710,1713,1717,1721,1726,1731,1739,1744,1747,1752,1756,1760,1765,1771,1775,1780,1785,1789,1793,1797,1802,1806,1809,1813,1817,1821,1825,1829,1832,1839,1843,1846,1849,1854,1860,1867,1871,1874,1878,1883,1886,1888,1893,1896,1900,1904,1909,1914,1919,1923,1927,1931,1935,1938,1942,1948,1953,1956,1960,1965,1968,1973,1977,1982,1985,1988,1991,1996,1999,2003,2006,2010,2014,2017,2020,2025,2028,2032,2035,2038,2041,2044,2048,2052,2058,2063,2067,2072,2076,2080,2084,2090,2094,2096,2100,2104,2108,2114,2117,2121,2125,2130,2133,2137,2142,2146,2150,2153,2158,2165,2168,2171,2174,2177,2181,2183,2187,2190,2193,2197,2200],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",12.9,13.19,12.62,0.19,1.47,442472.869401,6879,13.0007,{"date":198,"open":199,"high":200,"low":201,"close":199,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.89,12.99,12.74,0.09,0.7,395772.171102,5540,12.869,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",13.13,12.65,12.8,-0.12,-0.93,375344.26868,6135,12.8014,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":212,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",12.86,12.96,12.7,12.92,-0.92,437978.174932,6101,12.8671,{"date":228,"open":221,"high":20,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",12.67,13.04,0.41,3.25,416098.221971,5779,12.9641,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",12.85,12.95,12.38,12.63,-0.3,-2.32,1032450.177821,9352,12.5301,{"date":248,"open":249,"high":250,"low":219,"close":251,"change":242,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",13.12,13.21,12.93,-2.27,469055.488064,7405,12.9911,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",13.41,13.46,12.98,13.23,-0.06,-0.45,470419.212694,9093,13.2004,{"date":268,"open":269,"high":270,"low":250,"close":21,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",13.31,13.37,0.15,1.14,350644.704657,6273,13.274,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",13,13.16,12.76,13.14,0.21,1.62,1694431.144776,9187,13.1012,{"date":288,"open":199,"high":20,"low":289,"close":251,"change":127,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.789,1.97,366172.444322,6130,12.9311,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",12.91,12.455,12.68,-0.08,-0.63,511130.986511,7832,12.6772,{"date":305,"open":306,"high":307,"low":308,"close":280,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",12.57,12.78,12.41,0.12,0.95,519831.754987,7416,12.6358,{"date":315,"open":316,"high":219,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",12.77,12.58,12.64,-0.2,-1.56,291612.831957,5190,12.6634,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":112,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",12.97,13.115,12.72,12.84,0.47,303730.237548,5988,12.8271,{"date":335,"open":336,"high":337,"low":221,"close":307,"change":212,"percent_change":213,"volume":338,"transactions":339,"vwap":340},"2026-09-10",12.83,12.945,257455.176576,5465,12.7917,{"date":342,"open":343,"high":249,"low":219,"close":189,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",13.09,-0.28,-2.12,349441.017509,6020,12.9571,{"date":350,"open":190,"high":269,"low":343,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",13.18,-0.09,-0.68,247804.49889,4100,13.1988,{"date":358,"open":359,"high":360,"low":230,"close":361,"change":299,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",13.15,13.38,13.27,-0.6,309391.735185,5495,13.2742,{"date":367,"open":361,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",13.39,13.02,13.35,0.27,2.06,443600.701459,5938,13.2413,{"date":377,"open":378,"high":259,"low":20,"close":24,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",13.32,-0.22,-1.65,454081.293123,6424,13.1502,{"date":385,"open":386,"high":387,"low":250,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",13.51,13.57,13.3,-0.49,-3.55,354029.554726,6310,13.3426,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",13.7,13.87,13.55,13.79,0.07,0.51,473163.410529,5367,13.7597,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",13.88,13.94,13.71,13.72,0.04,0.29,864053.270559,8179,13.8208,{"date":417,"open":386,"high":410,"low":418,"close":419,"change":309,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",13.34,13.68,0.88,489186.494873,5220,13.6455,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":411,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",13.45,13.6,13.305,13.56,0.3,220396.370507,5402,13.4995,{"date":435,"open":436,"high":396,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",13.66,13.355,13.52,-0.13,-0.95,302599.403109,6601,13.5147,{"date":445,"open":396,"high":446,"low":447,"close":448,"change":299,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",13.89,13.58,13.65,-0.58,266311.283446,5729,13.6939,{"date":454,"open":427,"high":455,"low":427,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",13.81,13.73,0.26,1.93,800446.972881,6612,13.7325,{"date":463,"open":464,"high":465,"low":426,"close":22,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",13.78,13.8,-0.31,-2.25,253960.108085,6411,13.5334,{"date":472,"open":473,"high":408,"low":419,"close":464,"change":309,"percent_change":420,"volume":474,"transactions":475,"vwap":476},"2026-08-19",13.76,453899.934138,8289,13.7993,{"date":478,"open":479,"high":480,"low":481,"close":436,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",13.69,13.845,13.4505,-0.04,-0.29,252509.03125,5080,13.6625,{"date":488,"open":489,"high":407,"low":490,"close":396,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",13.74,13.63,-0.16,-1.15,371179.617773,5996,13.717,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",14.02,14.05,13.765,13.86,-0.19,-1.35,407604.954916,9108,13.859,{"date":508,"open":509,"high":499,"low":448,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",13.9,0.13,0.93,893506.648456,11714,13.9271,{"date":516,"open":517,"high":518,"low":479,"close":519,"change":262,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",14.07,14.09,13.92,-0.43,380760.99284,6177,13.9401,{"date":525,"open":517,"high":30,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",13.925,13.98,0.16,1.16,972598.620315,11905,14.1069,{"date":534,"open":455,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",14.06,13.53,13.82,0.24,1.77,463698.883653,7624,13.7603,{"date":544,"open":536,"high":545,"low":386,"close":447,"change":546,"percent_change":164,"volume":547,"transactions":548,"vwap":549},"2026-08-07",13.725,0.1,308507.830709,5427,13.5896,{"date":551,"open":386,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",13.555,13.345,13.48,0.05,0.37,303122.152941,4254,13.4731,{"date":561,"open":479,"high":473,"low":562,"close":563,"change":352,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",13.28,13.43,-0.67,426314.694049,6302,13.4573,{"date":569,"open":388,"high":570,"low":571,"close":438,"change":157,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",13.565,13.2885,2.66,427079.243688,5571,13.5013,{"date":577,"open":578,"high":21,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",12.6,13.17,0.69,5.53,648835.750474,8716,13.1438,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":555,"percent_change":132,"volume":591,"transactions":592,"vwap":593},"2026-07-31",12.42,12.53,12.265,12.48,314016.377916,7713,12.4291,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",12.37,12.535,12.14,12.43,0.23,1.89,404728.592509,6977,12.394,{"date":606,"open":607,"high":240,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",12.23,12.11,12.2,-0.14,-1.13,406141.545592,7250,12.2326,{"date":616,"open":617,"high":241,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",12.59,12.33,12.34,-0.18,-1.44,240206.476573,5114,12.435,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":147,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",12.21,12.61,12.09,12.52,2.62,407209.312774,7092,12.4946,{"date":636,"open":637,"high":638,"low":639,"close":609,"change":231,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",11.88,12.25,11.79,3.48,456175.908237,7455,12.1623,{"date":645,"open":646,"high":647,"low":648,"close":639,"change":319,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",11.8,11.875,11.6248,-1.67,1021072.299005,14177,11.729,{"date":654,"open":210,"high":280,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",11.76,11.99,-0.685,-5.4,675891.116963,10874,12.0638,{"date":663,"open":307,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",12.9499,12.675,-0.125,-0.98,416779.234607,6865,12.7562,{"date":672,"open":251,"high":673,"low":674,"close":211,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",12.935,12.495,-0.1,-0.78,900700.349358,12301,12.7243,{"date":681,"open":279,"high":270,"low":201,"close":189,"change":362,"percent_change":682,"volume":683,"transactions":9,"vwap":189},"2026-07-17",-4.44,1246300,{"date":685,"open":456,"high":686,"low":687,"close":688,"change":26,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-16",13.955,13.465,13.5,-1.68,1019100,{"date":692,"open":693,"high":694,"low":409,"close":456,"change":299,"percent_change":449,"volume":695,"transactions":9,"vwap":456},"2026-07-15",13.91,14.375,701300,{"date":697,"open":447,"high":698,"low":699,"close":455,"change":282,"percent_change":700,"volume":701,"transactions":9,"vwap":455},"2026-07-14",13.84,13.375,1.54,576300,{"date":703,"open":456,"high":537,"low":704,"close":427,"change":299,"percent_change":449,"volume":705,"transactions":9,"vwap":427},"2026-07-13",13.455,344900,{"date":707,"open":473,"high":708,"low":387,"close":419,"change":262,"percent_change":709,"volume":710,"transactions":9,"vwap":419},"2026-07-10",13.95,-0.44,308400,{"date":712,"open":426,"high":464,"low":713,"close":489,"change":412,"percent_change":714,"volume":715,"transactions":9,"vwap":489},"2026-07-09",13.4,2.16,277500,{"date":717,"open":418,"high":438,"low":718,"close":426,"change":202,"percent_change":719,"volume":720,"transactions":9,"vwap":426},"2026-07-08",13.26,0.67,371600,{"date":722,"open":490,"high":479,"low":428,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",13.36,-0.25,-1.84,311400,{"date":728,"open":326,"high":729,"low":730,"close":731,"change":203,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-06",13.795,12.94,13.61,5.42,472400,{"date":735,"open":736,"high":260,"low":328,"close":296,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":296},"2026-07-02",12.87,0.2,1.57,318200,{"date":741,"open":742,"high":211,"low":743,"close":744,"change":231,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-01",12.35,12.305,12.71,3.33,539500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":72,"volume":754,"transactions":9,"vwap":752},"2026-06-30",12.19,12.45,12.1,12.3,0.11,440900,{"date":756,"open":757,"high":618,"low":758,"close":749,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":749},"2026-06-29",12.28,11.72,-0.15,-1.22,647300,{"date":763,"open":764,"high":750,"low":765,"close":619,"change":202,"percent_change":43,"volume":766,"transactions":9,"vwap":619},"2026-06-26",12.27,12.12,1738900,{"date":768,"open":240,"high":769,"low":627,"close":638,"change":117,"percent_change":299,"volume":770,"transactions":9,"vwap":638},"2026-06-25",12.525,449300,{"date":772,"open":764,"high":773,"low":774,"close":775,"change":117,"percent_change":299,"volume":776,"transactions":9,"vwap":775},"2026-06-24",12.5,12.095,12.26,494800,{"date":778,"open":779,"high":780,"low":781,"close":764,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":764},"2026-06-23",12.06,12.295,11.98,0.14,1.15,641000,{"date":786,"open":608,"high":618,"low":787,"close":788,"change":789,"percent_change":142,"volume":790,"transactions":9,"vwap":788},"2026-06-22",12,12.13,0.08,357700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":132,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",11.81,12.08,11.61,12.05,3.43,952700,{"date":800,"open":795,"high":801,"low":802,"close":803,"change":25,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-17",11.86,11.6,11.65,-0.26,437900,{"date":807,"open":808,"high":779,"low":809,"close":810,"change":371,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-16",11.36,11.33,11.68,2.37,517300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":112,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-15",11.4,11.52,11.28,11.41,0.53,416500,{"date":822,"open":815,"high":823,"low":824,"close":825,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-12",11.54,11.315,11.35,0,419200,{"date":829,"open":830,"high":831,"low":832,"close":825,"change":309,"percent_change":833,"volume":834,"transactions":9,"vwap":825},"2026-06-11",11.29,11.43,11.065,1.07,381300,{"date":836,"open":837,"high":818,"low":838,"close":839,"change":352,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-10",11.34,11.17,11.23,-0.8,566800,{"date":843,"open":844,"high":809,"low":845,"close":846,"change":330,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-09",10.91,10.75,11.32,4.33,694600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":782,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-08",10.73,10.895,10.7,10.85,1.31,535900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":555,"percent_change":330,"volume":863,"transactions":9,"vwap":862},"2026-06-05",10.51,10.74,10.4,10.71,533800,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",10.12,10.81,10.66,0.68,6.81,665400,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-03",10.38,9.84,9.98,-0.53,-5.04,543200,{"date":881,"open":845,"high":882,"low":883,"close":859,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":859},"2026-06-02",10.77,10.5,-0.24,-2.23,391300,{"date":888,"open":889,"high":890,"low":889,"close":845,"change":309,"percent_change":122,"volume":891,"transactions":9,"vwap":845},"2026-06-01",10.43,10.82,394300,{"date":893,"open":860,"high":894,"low":895,"close":896,"change":610,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",10.83,10.6,10.63,-1.3,283000,{"date":900,"open":896,"high":890,"low":896,"close":882,"change":901,"percent_change":502,"volume":902,"transactions":9,"vwap":882},"2026-05-28",-0.02,242600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":675,"percent_change":223,"volume":909,"transactions":9,"vwap":908},"2026-05-27",10.8,11.1,10.759,10.79,236300,{"date":911,"open":854,"high":912,"low":859,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",10.97,10.89,0.33,3.12,364300,{"date":918,"open":919,"high":882,"low":920,"close":921,"change":352,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-22",10.65,10.54,10.56,-0.85,255300,{"date":925,"open":926,"high":919,"low":927,"close":919,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":919},"2026-05-21",10.34,10.28,0.22,2.11,352300,{"date":932,"open":920,"high":933,"low":934,"close":889,"change":299,"percent_change":935,"volume":936,"transactions":9,"vwap":889},"2026-05-20",10.58,10.395,-0.76,273600,{"date":938,"open":862,"high":860,"low":939,"close":859,"change":804,"percent_change":940,"volume":941,"transactions":9,"vwap":859},"2026-05-19",10.495,-2.41,238100,{"date":943,"open":919,"high":894,"low":859,"close":882,"change":309,"percent_change":122,"volume":944,"transactions":9,"vwap":882},"2026-05-18",335600,{"date":946,"open":947,"high":838,"low":948,"close":919,"change":520,"percent_change":949,"volume":950,"transactions":9,"vwap":919},"2026-05-15",10.92,10.59,-3.88,229200,{"date":952,"open":953,"high":954,"low":908,"close":955,"change":282,"percent_change":458,"volume":956,"transactions":9,"vwap":955},"2026-05-14",10.94,11.225,11.08,511700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-13",11.11,11.22,10.805,10.87,-0.32,-2.86,548100,{"date":967,"open":960,"high":837,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",10.865,11.19,-0.17,-1.5,476400,{"date":974,"open":815,"high":803,"low":975,"close":808,"change":826,"percent_change":826,"volume":976,"transactions":9,"vwap":808},"2026-05-11",11.25,492800,{"date":978,"open":979,"high":980,"low":868,"close":808,"change":737,"percent_change":981,"volume":982,"transactions":9,"vwap":808},"2026-05-08",11.13,11.44,1.79,472100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":212,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-07",11,11.39,10.76,11.16,-1.06,693800,{"date":992,"open":818,"high":993,"low":994,"close":817,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":817},"2026-05-06",11.575,11.235,0.02,0.18,437200,{"date":999,"open":979,"high":1000,"low":1001,"close":1002,"change":737,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-05",11.328,11.02,11.26,1.81,339100,{"date":1006,"open":844,"high":1007,"low":962,"close":1008,"change":309,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-04",11.185,11.06,1.1,315000,{"date":1012,"open":1013,"high":955,"low":1014,"close":953,"change":995,"percent_change":996,"volume":1015,"transactions":9,"vwap":953},"2026-05-01",10.99,10.88,339400,{"date":1017,"open":926,"high":1013,"low":926,"close":947,"change":737,"percent_change":1018,"volume":1019,"transactions":9,"vwap":947},"2026-04-30",1.87,263800,{"date":1021,"open":854,"high":854,"low":1022,"close":1023,"change":620,"percent_change":380,"volume":1024,"transactions":9,"vwap":1023},"2026-04-29",10.64,10.72,319700,{"date":1026,"open":854,"high":1027,"low":860,"close":1028,"change":789,"percent_change":164,"volume":1029,"transactions":9,"vwap":1028},"2026-04-28",11.03,10.9,263700,{"date":1031,"open":845,"high":1013,"low":868,"close":890,"change":995,"percent_change":192,"volume":1032,"transactions":9,"vwap":890},"2026-04-27",511300,{"date":1034,"open":1035,"high":1028,"low":1036,"close":905,"change":117,"percent_change":352,"volume":1037,"transactions":9,"vwap":905},"2026-04-24",10.78,10.681,300500,{"date":1039,"open":1040,"high":1041,"low":948,"close":867,"change":482,"percent_change":1042,"volume":1043,"transactions":9,"vwap":867},"2026-04-23",10.84,11.09,-0.37,254200,{"date":1045,"open":890,"high":1046,"low":948,"close":854,"change":411,"percent_change":556,"volume":1047,"transactions":9,"vwap":854},"2026-04-22",11.01,256200,{"date":1049,"open":1050,"high":838,"low":1051,"close":867,"change":439,"percent_change":1052,"volume":1053,"transactions":9,"vwap":867},"2026-04-21",10.95,10.785,-1.19,316700,{"date":1055,"open":1056,"high":1057,"low":845,"close":953,"change":826,"percent_change":826,"volume":1058,"transactions":9,"vwap":953},"2026-04-20",10.86,10.995,234200,{"date":1060,"open":1056,"high":1061,"low":1056,"close":953,"change":147,"percent_change":1062,"volume":1063,"transactions":9,"vwap":953},"2026-04-17",11.07,3.01,416000,{"date":1065,"open":844,"high":1066,"low":1067,"close":1068,"change":804,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",10.93,10.615,10.62,-2.39,335800,{"date":1072,"open":1073,"high":1066,"low":1074,"close":1014,"change":556,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1014},"2026-04-15",10.57,10.52,3.52,371500,{"date":1078,"open":1079,"high":1073,"low":1079,"close":859,"change":330,"percent_change":1080,"volume":1081,"transactions":9,"vwap":859},"2026-04-14",10.04,4.68,546200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1079,"change":147,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-04-13",9.59,10.05,9.57,3.29,382200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-10",9.82,9.9,9.67,9.72,-0.07,-0.72,420400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":620,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-09",9.93,9.94,9.69,9.79,-1.81,721900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":330,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-08",9.87,10.01,9.71,9.97,4.95,715600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":970,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-07",9.54,9.665,9.49,9.5,-1.76,470900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1093,"change":25,"percent_change":466,"volume":1127,"transactions":9,"vwap":1093},"2026-04-06",9.65,9.81,9.63,436000,{"date":1129,"open":1086,"high":1103,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-02",9.42,9.7,-0.05,-0.51,330500,{"date":1136,"open":875,"high":1137,"low":1117,"close":1138,"change":1132,"percent_change":1133,"volume":1139,"transactions":9,"vwap":1138},"2026-04-01",9.96,9.75,450400,{"date":1141,"open":1091,"high":1142,"low":1093,"close":1143,"change":309,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-31",9.95,9.8,1.24,502600,{"date":1147,"open":1118,"high":1148,"low":31,"close":1149,"change":600,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-30",9.77,9.68,2.43,529000,{"date":1153,"open":1154,"high":1126,"low":1155,"close":1156,"change":319,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-27",9.53,9.37,9.45,-2.07,510200,{"date":1160,"open":1161,"high":1108,"low":1161,"close":1124,"change":675,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1124},"2026-03-26",9.62,-1.03,531200,{"date":1165,"open":1166,"high":1167,"low":1116,"close":1138,"change":112,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1138},"2026-03-25",9.83,9.89,0.62,872700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1102,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1102},"2026-03-24",10.02,9.515,-0.27,-2.71,1191400,{"date":1178,"open":876,"high":1179,"low":1180,"close":1137,"change":371,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1137},"2026-03-23",10.129,9.765,2.79,739800,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1102,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1102},"2026-03-20",10.09,9.66,-0.38,-3.77,2642400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":439,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-19",10.14,10.275,10,10.07,-1.27,818200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":439,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-03-18",10.2,10.385,10.11,-1.26,550100,{"date":1206,"open":1207,"high":896,"low":1208,"close":1209,"change":555,"percent_change":58,"volume":1210,"transactions":9,"vwap":1209},"2026-03-17",10.35,10.285,10.33,703500,{"date":1212,"open":874,"high":933,"low":1213,"close":927,"change":1095,"percent_change":353,"volume":1214,"transactions":9,"vwap":927},"2026-03-16",10.17,517600,{"date":1216,"open":1217,"high":860,"low":1218,"close":1207,"change":262,"percent_change":449,"volume":1219,"transactions":9,"vwap":1207},"2026-03-13",10.61,10.215,1059000,{"date":1221,"open":1222,"high":846,"low":874,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-12",11.14,10.41,-0.97,-8.52,900300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":970,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-11",11.55,11.67,11.325,11.38,-1.47,859400,{"date":1236,"open":825,"high":1237,"low":839,"close":1229,"change":914,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2026-03-10",11.695,2.94,1281200,{"date":1241,"open":1242,"high":817,"low":913,"close":960,"change":1132,"percent_change":709,"volume":1243,"transactions":9,"vwap":960},"2026-03-09",11.12,643700,{"date":1245,"open":1246,"high":1246,"low":954,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-06",11.5,11.27,-0.48,-4.09,625800,{"date":1252,"open":803,"high":1253,"low":1254,"close":1255,"change":789,"percent_change":580,"volume":1256,"transactions":9,"vwap":1255},"2026-03-05",11.859,11.625,11.75,488900,{"date":1258,"open":1259,"high":1260,"low":816,"close":1230,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1230},"2026-03-04",11.57,11.96,0.17,1.48,601400,{"date":1265,"open":846,"high":802,"low":1008,"close":1246,"change":319,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1246},"2026-03-03",-1.71,836900,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":309,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-02",11.145,11.74,11.7,1.04,711200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":963,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-27",11.78,11.83,11.555,11.58,-2.69,796100,{"date":1284,"open":637,"high":796,"low":1271,"close":1285,"change":555,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-26",11.9,0.42,557700,{"date":1289,"open":1290,"high":637,"low":1291,"close":1292,"change":538,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-25",11.62,11.53,11.85,2.07,393000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":795,"change":782,"percent_change":1300,"volume":1301,"transactions":9,"vwap":795},"2026-02-24",11.49,11.805,11.425,1.22,520400,{"date":1303,"open":758,"high":758,"low":808,"close":1304,"change":884,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-23",11.47,-2.05,640500,{"date":1308,"open":1259,"high":1271,"low":986,"close":1309,"change":112,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-20",11.71,0.52,662600,{"date":1313,"open":1314,"high":1314,"low":1315,"close":803,"change":319,"percent_change":1316,"volume":1317,"transactions":9,"vwap":803},"2026-02-19",11.985,11.48,-1.69,536700,{"date":1319,"open":1272,"high":1285,"low":1320,"close":1292,"change":782,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1292},"2026-02-18",11.69,1.2,414300,{"date":1324,"open":1325,"high":788,"low":1326,"close":1309,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1309},"2026-02-17",12.04,11.64,-0.33,-2.74,758000,{"date":1331,"open":817,"high":796,"low":839,"close":1325,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1325},"2026-02-13",0.75,6.64,1356000,{"date":1336,"open":787,"high":1337,"low":839,"close":830,"change":970,"percent_change":1338,"volume":1339,"transactions":9,"vwap":830},"2026-02-12",12.36,-1.48,1221400,{"date":1341,"open":1229,"high":787,"low":1342,"close":1343,"change":528,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-11",11.045,11.46,1.42,1221600,{"date":1347,"open":913,"high":1278,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-10",10.672,11.3,1.4,14.14,1607600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1092,"change":1358,"percent_change":546,"volume":1359,"transactions":9,"vwap":1092},"2026-02-09",9.88,10.15,9.86,0.01,794000,{"date":1361,"open":1109,"high":1362,"low":1355,"close":1167,"change":117,"percent_change":675,"volume":1363,"transactions":9,"vwap":1167},"2026-02-06",10.1,571900,{"date":1365,"open":859,"high":853,"low":1357,"close":1092,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1092},"2026-02-05",-0.61,-5.8,623600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":859,"change":299,"percent_change":935,"volume":1374,"transactions":9,"vwap":859},"2026-02-04",10.45,10.665,10.22,527900,{"date":1376,"open":1246,"high":1246,"low":1377,"close":948,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":948},"2026-02-03",10.445,-0.82,-7.19,571100,{"date":1382,"open":825,"high":1246,"low":839,"close":818,"change":202,"percent_change":1383,"volume":1384,"transactions":9,"vwap":818},"2026-02-02",0.8,341800,{"date":1386,"open":815,"high":815,"low":1041,"close":846,"change":1358,"percent_change":202,"volume":1387,"transactions":9,"vwap":846},"2026-01-30",418500,{"date":1389,"open":975,"high":825,"low":1390,"close":1391,"change":202,"percent_change":1383,"volume":1392,"transactions":9,"vwap":1391},"2026-01-29",11.2,11.31,384400,{"date":1394,"open":1395,"high":1343,"low":838,"close":960,"change":759,"percent_change":1396,"volume":1397,"transactions":9,"vwap":960},"2026-01-28",11.37,-1.32,500600,{"date":1399,"open":1232,"high":1232,"low":1400,"close":1395,"change":789,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1395},"2026-01-27",11.115,0.71,448700,{"date":1404,"open":986,"high":980,"low":1405,"close":830,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":830},"2026-01-26",11.165,-0.11,-0.96,353800,{"date":1410,"open":793,"high":793,"low":837,"close":815,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":815},"2026-01-23",-0.47,-3.96,395900,{"date":1415,"open":1416,"high":781,"low":1277,"close":1417,"change":546,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-22",11.82,11.87,0.85,729000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":782,"percent_change":1321,"volume":1426,"transactions":9,"vwap":1425},"2026-01-21",11.66,11.825,11.655,11.77,644600,{"date":1428,"open":810,"high":1429,"low":795,"close":1430,"change":675,"percent_change":922,"volume":1431,"transactions":9,"vwap":1430},"2026-01-20",11.95,11.63,442800,{"date":1433,"open":1230,"high":1434,"low":1259,"close":1435,"change":555,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-16",11.775,11.73,0.43,568900,{"date":1439,"open":803,"high":1434,"low":1440,"close":810,"change":400,"percent_change":1441,"volume":1442,"transactions":9,"vwap":810},"2026-01-15",11.545,0.6,955800,{"date":1444,"open":1445,"high":1430,"low":830,"close":795,"change":782,"percent_change":1300,"volume":1446,"transactions":9,"vwap":795},"2026-01-14",11.42,503500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1304,"change":212,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1304},"2026-01-13",11.59,11.705,11.205,-1.04,529800,{"date":1455,"open":1229,"high":1430,"low":1456,"close":1449,"change":482,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1449},"2026-01-12",11.505,-0.34,357400,{"date":1460,"open":802,"high":1309,"low":1291,"close":1430,"change":1461,"percent_change":457,"volume":1462,"transactions":9,"vwap":1430},"2026-01-09",0.03,417500,{"date":1464,"open":1259,"high":802,"low":808,"close":802,"change":482,"percent_change":1457,"volume":1465,"transactions":9,"vwap":802},"2026-01-08",467200,{"date":1467,"open":1292,"high":1468,"low":993,"close":1326,"change":319,"percent_change":1316,"volume":1469,"transactions":9,"vwap":1326},"2026-01-07",11.91,481000,{"date":1471,"open":1229,"high":1472,"low":1297,"close":1473,"change":538,"percent_change":1293,"volume":1474,"transactions":9,"vwap":1473},"2026-01-06",11.93,11.84,489500,{"date":1476,"open":1349,"high":1450,"low":1349,"close":802,"change":430,"percent_change":1477,"volume":1478,"transactions":9,"vwap":802},"2026-01-05",2.65,465100,{"date":1480,"open":1391,"high":1481,"low":975,"close":1349,"change":901,"percent_change":620,"volume":1482,"transactions":9,"vwap":1349},"2026-01-02",11.56,418600,{"date":1484,"open":1259,"high":1449,"low":1349,"close":846,"change":352,"percent_change":1485,"volume":1486,"transactions":9,"vwap":846},"2025-12-31",-0.79,408700,{"date":1488,"open":815,"high":1315,"low":808,"close":818,"change":1358,"percent_change":202,"volume":1489,"transactions":9,"vwap":818},"2025-12-30",376100,{"date":1491,"open":1229,"high":1229,"low":1492,"close":815,"change":1132,"percent_change":709,"volume":1493,"transactions":9,"vwap":815},"2025-12-29",11.361,261600,{"date":1495,"open":1496,"high":802,"low":1497,"close":1497,"change":299,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-26",11.51,11.45,-0.69,355400,{"date":1501,"open":1254,"high":1502,"low":1299,"close":1291,"change":1358,"percent_change":202,"volume":1503,"transactions":9,"vwap":1291},"2025-12-24",11.635,295600,{"date":1505,"open":1445,"high":802,"low":1232,"close":816,"change":202,"percent_change":1506,"volume":1507,"transactions":9,"vwap":816},"2025-12-23",0.79,588100,{"date":1509,"open":808,"high":1343,"low":846,"close":831,"change":753,"percent_change":1510,"volume":1511,"transactions":9,"vwap":831},"2025-12-22",0.97,377600,{"date":1513,"open":1290,"high":1430,"low":830,"close":846,"change":1327,"percent_change":1514,"volume":1515,"transactions":9,"vwap":846},"2025-12-19",-2.83,1758800,{"date":1517,"open":1230,"high":1298,"low":1430,"close":803,"change":555,"percent_change":1436,"volume":1518,"transactions":9,"vwap":803},"2025-12-18",480000,{"date":1520,"open":1326,"high":1521,"low":1522,"close":802,"change":299,"percent_change":353,"volume":1523,"transactions":9,"vwap":802},"2025-12-17",11.765,11.485,525600,{"date":1525,"open":758,"high":1435,"low":1229,"close":810,"change":826,"percent_change":826,"volume":1526,"transactions":9,"vwap":810},"2025-12-16",558700,{"date":1528,"open":655,"high":1529,"low":1530,"close":810,"change":826,"percent_change":826,"volume":1531,"transactions":9,"vwap":810},"2025-12-15",11.795,11.605,793500,{"date":1533,"open":1422,"high":1320,"low":1456,"close":810,"change":400,"percent_change":1441,"volume":1534,"transactions":9,"vwap":810},"2025-12-12",1098500,{"date":1536,"open":1304,"high":810,"low":1537,"close":795,"change":996,"percent_change":738,"volume":1538,"transactions":9,"vwap":795},"2025-12-11",11.439,571700,{"date":1540,"open":1541,"high":1315,"low":1001,"close":831,"change":412,"percent_change":1542,"volume":1543,"transactions":9,"vwap":831},"2025-12-10",11.15,2.6,816800,{"date":1545,"open":1040,"high":1546,"low":1547,"close":1222,"change":282,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1222},"2025-12-09",11.21,10.465,1.92,656900,{"date":1551,"open":894,"high":1552,"low":896,"close":1066,"change":271,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1066},"2025-12-08",11.135,1.39,916000,{"date":1556,"open":838,"high":969,"low":860,"close":1035,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1035},"2025-12-05",-0.42,-3.75,937400,{"date":1561,"open":1562,"high":986,"low":1562,"close":1390,"change":192,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1390},"2025-12-04",11.04,1.73,917600,{"date":1566,"open":894,"high":1567,"low":890,"close":1046,"change":192,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1046},"2025-12-03",11.035,1.76,961800,{"date":1571,"open":894,"high":1014,"low":987,"close":890,"change":1358,"percent_change":202,"volume":1572,"transactions":9,"vwap":890},"2025-12-02",842700,{"date":1574,"open":1056,"high":1575,"low":1035,"close":867,"change":970,"percent_change":1576,"volume":1577,"transactions":9,"vwap":867},"2025-12-01",11.025,-1.55,814800,{"date":1579,"open":947,"high":1562,"low":1580,"close":1581,"change":789,"percent_change":43,"volume":1582,"transactions":9,"vwap":1581},"2025-11-28",10.905,10.98,422200,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1028,"change":928,"percent_change":372,"volume":1587,"transactions":9,"vwap":1028},"2025-11-26",10.67,10.925,1512600,{"date":1589,"open":1590,"high":862,"low":1591,"close":1592,"change":538,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-25",10.48,10.475,10.68,2.3,1173200,{"date":1596,"open":896,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-24",10.675,10.23,10.44,-0.21,-1.97,1523000,{"date":1604,"open":862,"high":908,"low":920,"close":919,"change":1095,"percent_change":1605,"volume":1606,"transactions":9,"vwap":919},"2025-11-21",-0.65,1345000,{"date":1608,"open":1541,"high":1247,"low":1609,"close":1023,"change":1187,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1023},"2025-11-20",10.69,-3.42,1257700,{"date":1613,"open":906,"high":838,"low":1614,"close":906,"change":117,"percent_change":352,"volume":1615,"transactions":9,"vwap":906},"2025-11-19",11.055,880200,{"date":1617,"open":906,"high":1618,"low":1066,"close":959,"change":299,"percent_change":1619,"volume":1620,"transactions":9,"vwap":959},"2025-11-18",11.195,-0.71,1097500,{"date":1622,"open":1315,"high":1623,"low":969,"close":969,"change":466,"percent_change":1624,"volume":1625,"transactions":9,"vwap":969},"2025-11-17",11.515,-2.7,792800,{"date":1627,"open":1297,"high":1623,"low":1628,"close":1246,"change":826,"percent_change":826,"volume":1629,"transactions":9,"vwap":1246},"2025-11-14",11.482,1179800,{"date":1631,"open":816,"high":1279,"low":1297,"close":1246,"change":482,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1246},"2025-11-13",-0.35,1675500,{"date":1635,"open":1422,"high":810,"low":816,"close":823,"change":675,"percent_change":1636,"volume":1637,"transactions":9,"vwap":823},"2025-11-12",-0.86,823600,{"date":1639,"open":1309,"high":1309,"low":802,"close":1326,"change":262,"percent_change":1133,"volume":1640,"transactions":9,"vwap":1326},"2025-11-11",916100,{"date":1642,"open":1309,"high":758,"low":1279,"close":1272,"change":826,"percent_change":826,"volume":1643,"transactions":9,"vwap":1272},"2025-11-10",678200,{"date":1645,"open":1320,"high":758,"low":795,"close":1272,"change":1358,"percent_change":202,"volume":1646,"transactions":9,"vwap":1272},"2025-11-07",1022800,{"date":1648,"open":1320,"high":1435,"low":795,"close":1320,"change":112,"percent_change":1310,"volume":1649,"transactions":9,"vwap":1320},"2025-11-06",1018900,{"date":1651,"open":1290,"high":1272,"low":1280,"close":1430,"change":782,"percent_change":1300,"volume":1652,"transactions":9,"vwap":1430},"2025-11-05",940100,{"date":1654,"open":1315,"high":1259,"low":1315,"close":1297,"change":117,"percent_change":352,"volume":695,"transactions":9,"vwap":1297},"2025-11-04",{"date":1656,"open":1496,"high":1291,"low":1297,"close":1246,"change":117,"percent_change":352,"volume":1657,"transactions":9,"vwap":1246},"2025-11-03",510100,{"date":1659,"open":1496,"high":1660,"low":1297,"close":1496,"change":482,"percent_change":1632,"volume":1661,"transactions":9,"vwap":1496},"2025-10-31",11.565,632400,{"date":1663,"open":1496,"high":1664,"low":1315,"close":1229,"change":826,"percent_change":826,"volume":1665,"transactions":9,"vwap":1229},"2025-10-30",11.595,840600,{"date":1667,"open":1259,"high":1668,"low":1291,"close":1229,"change":262,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1229},"2025-10-29",11.665,-0.52,758500,{"date":1672,"open":1309,"high":1255,"low":795,"close":795,"change":352,"percent_change":1673,"volume":1674,"transactions":9,"vwap":795},"2025-10-28",-0.77,460100,{"date":1676,"open":1309,"high":1677,"low":1424,"close":1272,"change":117,"percent_change":352,"volume":1678,"transactions":9,"vwap":1272},"2025-10-27",11.755,955700,{"date":1680,"open":1320,"high":655,"low":1681,"close":1309,"change":555,"percent_change":1436,"volume":1682,"transactions":9,"vwap":1309},"2025-10-24",11.685,591700,{"date":1684,"open":1255,"high":655,"low":803,"close":1422,"change":299,"percent_change":353,"volume":1685,"transactions":9,"vwap":1422},"2025-10-23",624200,{"date":1687,"open":758,"high":1425,"low":1681,"close":1271,"change":112,"percent_change":401,"volume":1688,"transactions":9,"vwap":1271},"2025-10-22",786700,{"date":1690,"open":1259,"high":1691,"low":1259,"close":810,"change":400,"percent_change":1441,"volume":1692,"transactions":9,"vwap":810},"2025-10-21",11.768,854300,{"date":1694,"open":1291,"high":1326,"low":1695,"close":795,"change":309,"percent_change":1273,"volume":1696,"transactions":9,"vwap":795},"2025-10-20",11.525,778800,{"date":1698,"open":1297,"high":1496,"low":1497,"close":1297,"change":826,"percent_change":826,"volume":1699,"transactions":9,"vwap":1297},"2025-10-17",830500,{"date":1701,"open":795,"high":795,"low":831,"close":1297,"change":1406,"percent_change":440,"volume":1702,"transactions":9,"vwap":1297},"2025-10-16",1301200,{"date":1704,"open":802,"high":1677,"low":1522,"close":802,"change":555,"percent_change":1436,"volume":1705,"transactions":9,"vwap":802},"2025-10-15",876600,{"date":1707,"open":1496,"high":1424,"low":1497,"close":1229,"change":400,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1229},"2025-10-14",0.61,574600,{"date":1711,"open":1297,"high":1259,"low":1445,"close":1315,"change":1461,"percent_change":457,"volume":1712,"transactions":9,"vwap":1315},"2025-10-13",550700,{"date":1714,"open":1280,"high":1290,"low":1445,"close":1497,"change":439,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1497},"2025-10-10",-1.12,706500,{"date":1718,"open":1430,"high":1719,"low":1496,"close":1280,"change":1132,"percent_change":520,"volume":1720,"transactions":9,"vwap":1280},"2025-10-09",11.645,608700,{"date":1722,"open":1255,"high":1521,"low":1723,"close":1430,"change":439,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1430},"2025-10-08",11.542,-1.11,860300,{"date":1727,"open":1468,"high":1728,"low":1450,"close":655,"change":491,"percent_change":1729,"volume":1730,"transactions":9,"vwap":655},"2025-10-07",11.935,-1.34,572100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":262,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-06",11.97,12.03,11.785,11.92,-0.5,602000,{"date":1740,"open":1473,"high":1741,"low":1416,"close":781,"change":782,"percent_change":1742,"volume":1743,"transactions":9,"vwap":781},"2025-10-03",12.02,1.18,1411900,{"date":1745,"open":1255,"high":1473,"low":1422,"close":1473,"change":112,"percent_change":401,"volume":1746,"transactions":9,"vwap":1473},"2025-10-02",622700,{"date":1748,"open":781,"high":1749,"low":655,"close":1277,"change":483,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1277},"2025-10-01",12.01,-2.4,748200,{"date":1753,"open":1325,"high":794,"low":637,"close":1754,"change":826,"percent_change":826,"volume":1755,"transactions":9,"vwap":1754},"2025-09-30",12.07,519800,{"date":1757,"open":757,"high":757,"low":796,"close":1754,"change":319,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1754},"2025-09-29",-1.63,561500,{"date":1761,"open":1762,"high":1763,"low":629,"close":764,"change":212,"percent_change":1224,"volume":1764,"transactions":9,"vwap":764},"2025-09-26",12.44,12.49,583200,{"date":1766,"open":773,"high":1767,"low":619,"close":1768,"change":1406,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-25",12.54,12.39,-0.88,769000,{"date":1772,"open":736,"high":296,"low":308,"close":773,"change":1187,"percent_change":1773,"volume":1774,"transactions":9,"vwap":773},"2025-09-24",-2.95,409500,{"date":1776,"open":736,"high":1777,"low":329,"close":1778,"change":826,"percent_change":826,"volume":1779,"transactions":9,"vwap":1778},"2025-09-23",13.03,12.88,586800,{"date":1781,"open":296,"high":260,"low":1782,"close":1778,"change":299,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1778},"2025-09-22",12.795,-0.62,557200,{"date":1786,"open":279,"high":1787,"low":673,"close":220,"change":491,"percent_change":760,"volume":1788,"transactions":9,"vwap":220},"2025-09-19",13.22,1919200,{"date":1790,"open":189,"high":1787,"low":199,"close":249,"change":538,"percent_change":1791,"volume":1792,"transactions":9,"vwap":249},"2025-09-18",1.86,683400,{"date":1794,"open":239,"high":24,"low":280,"close":1778,"change":1095,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1778},"2025-09-17",-0.54,1565600,{"date":1798,"open":251,"high":1799,"low":1800,"close":239,"change":117,"percent_change":299,"volume":1801,"transactions":9,"vwap":239},"2025-09-16",12.955,12.782,487300,{"date":1803,"open":296,"high":1804,"low":307,"close":220,"change":789,"percent_change":1168,"volume":1805,"transactions":9,"vwap":220},"2025-09-15",13.0050001,739100,{"date":1807,"open":219,"high":189,"low":328,"close":1778,"change":1461,"percent_change":600,"volume":1808,"transactions":9,"vwap":1778},"2025-09-12",325300,{"date":1810,"open":211,"high":260,"low":211,"close":238,"change":555,"percent_change":1811,"volume":1812,"transactions":9,"vwap":238},"2025-09-11",0.39,620600,{"date":1814,"open":201,"high":326,"low":1815,"close":211,"change":112,"percent_change":330,"volume":1816,"transactions":9,"vwap":211},"2025-09-10",12.625,344200,{"date":1818,"open":211,"high":1819,"low":744,"close":201,"change":299,"percent_change":1783,"volume":1820,"transactions":9,"vwap":201},"2025-09-09",12.841,475100,{"date":1822,"open":316,"high":238,"low":210,"close":1823,"change":555,"percent_change":1811,"volume":1824,"transactions":9,"vwap":1823},"2025-09-08",12.82,406000,{"date":1826,"open":328,"high":1827,"low":773,"close":316,"change":555,"percent_change":1811,"volume":1828,"transactions":9,"vwap":316},"2025-09-05",12.79,375900,{"date":1830,"open":201,"high":336,"low":298,"close":328,"change":555,"percent_change":1811,"volume":1831,"transactions":9,"vwap":328},"2025-09-04",643400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":229,"change":620,"percent_change":1837,"volume":1838,"transactions":9,"vwap":229},"2025-09-03",12.81,12.845,12.595,-1.4,465300,{"date":1840,"open":1841,"high":238,"low":241,"close":238,"change":1406,"percent_change":922,"volume":1842,"transactions":9,"vwap":238},"2025-09-02",12.75,546900,{"date":1844,"open":230,"high":230,"low":222,"close":220,"change":1095,"percent_change":1795,"volume":1845,"transactions":9,"vwap":220},"2025-08-29",247900,{"date":1847,"open":20,"high":24,"low":730,"close":1777,"change":901,"percent_change":759,"volume":1848,"transactions":9,"vwap":1777},"2025-08-28",300300,{"date":1850,"open":251,"high":1851,"low":189,"close":20,"change":400,"percent_change":1852,"volume":1853,"transactions":9,"vwap":20},"2025-08-27",13.055,0.54,394600,{"date":1855,"open":222,"high":1856,"low":1857,"close":260,"change":411,"percent_change":1858,"volume":1859,"transactions":9,"vwap":260},"2025-08-26",12.995,12.899,0.31,317800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":730,"change":1406,"percent_change":1865,"volume":1866,"transactions":9,"vwap":730},"2025-08-25",13.06,13.11,12.905,-0.84,358500,{"date":1868,"open":23,"high":1869,"low":730,"close":20,"change":510,"percent_change":107,"volume":1870,"transactions":9,"vwap":20},"2025-08-22",13.181,545100,{"date":1872,"open":736,"high":222,"low":328,"close":222,"change":112,"percent_change":330,"volume":1873,"transactions":9,"vwap":222},"2025-08-21",341400,{"date":1875,"open":199,"high":296,"low":1876,"close":219,"change":826,"percent_change":826,"volume":1877,"transactions":9,"vwap":219},"2025-08-20",12.69,466300,{"date":1879,"open":222,"high":23,"low":1880,"close":219,"change":1132,"percent_change":1881,"volume":1882,"transactions":9,"vwap":219},"2025-08-19",12.775,-0.39,717700,{"date":1884,"open":296,"high":230,"low":1823,"close":296,"change":995,"percent_change":528,"volume":1885,"transactions":9,"vwap":296},"2025-08-18",569000,{"date":1887,"open":1777,"high":1777,"low":307,"close":199,"change":675,"percent_change":1673,"volume":848,"transactions":9,"vwap":199},"2025-08-15",{"date":1889,"open":1890,"high":1891,"low":749,"close":200,"change":117,"percent_change":299,"volume":1892,"transactions":9,"vwap":200},"2025-08-14",12.32,13.025,432000,{"date":1894,"open":1895,"high":1895,"low":736,"close":278,"change":25,"percent_change":26,"volume":1820,"transactions":9,"vwap":278},"2025-08-13",13.07,{"date":1897,"open":326,"high":1898,"low":1778,"close":1777,"change":309,"percent_change":511,"volume":1899,"transactions":9,"vwap":1777},"2025-08-12",13.105,686800,{"date":1901,"open":221,"high":200,"low":229,"close":296,"change":147,"percent_change":1902,"volume":1903,"transactions":9,"vwap":296},"2025-08-11",2.54,1822400,{"date":1905,"open":749,"high":316,"low":598,"close":617,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":617},"2025-08-08",0.59,4.92,1478900,{"date":1910,"open":1425,"high":1911,"low":1237,"close":787,"change":600,"percent_change":1912,"volume":1913,"transactions":9,"vwap":787},"2025-08-07",12.125,1.95,508600,{"date":1915,"open":1472,"high":1916,"low":655,"close":1425,"change":970,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1425},"2025-08-06",12.025,-1.42,520800,{"date":1920,"open":1921,"high":1314,"low":655,"close":1921,"change":901,"percent_change":970,"volume":1922,"transactions":9,"vwap":1921},"2025-08-05",11.94,509600,{"date":1924,"open":1320,"high":781,"low":1430,"close":1260,"change":412,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1260},"2025-08-04",2.49,315300,{"date":1928,"open":1320,"high":1425,"low":1481,"close":1230,"change":212,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1230},"2025-08-01",-1.02,489600,{"date":1932,"open":639,"high":1472,"low":1320,"close":639,"change":1095,"percent_change":1933,"volume":1934,"transactions":9,"vwap":639},"2025-07-31",-0.59,393500,{"date":1936,"open":1736,"high":794,"low":1298,"close":801,"change":1095,"percent_change":1933,"volume":1937,"transactions":9,"vwap":801},"2025-07-30",293900,{"date":1939,"open":1472,"high":1940,"low":801,"close":1472,"change":555,"percent_change":1286,"volume":1941,"transactions":9,"vwap":1472},"2025-07-29",11.975,277100,{"date":1943,"open":1944,"high":1944,"low":1945,"close":637,"change":466,"percent_change":1946,"volume":1947,"transactions":9,"vwap":637},"2025-07-28",12.18,11.865,-2.54,270600,{"date":1949,"open":1950,"high":1951,"low":774,"close":749,"change":117,"percent_change":299,"volume":1952,"transactions":9,"vwap":749},"2025-07-25",12.22,12.29,376500,{"date":1954,"open":765,"high":764,"low":794,"close":609,"change":202,"percent_change":164,"volume":1955,"transactions":9,"vwap":609},"2025-07-24",449000,{"date":1957,"open":779,"high":1958,"low":1916,"close":608,"change":789,"percent_change":719,"volume":1959,"transactions":9,"vwap":608},"2025-07-23",12.17,425700,{"date":1961,"open":1416,"high":1962,"low":793,"close":1734,"change":282,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1734},"2025-07-22",12.075,1.78,566400,{"date":1966,"open":646,"high":637,"low":1272,"close":1416,"change":1358,"percent_change":789,"volume":1967,"transactions":9,"vwap":1416},"2025-07-21",438100,{"date":1969,"open":1325,"high":796,"low":1970,"close":793,"change":502,"percent_change":1971,"volume":1972,"transactions":9,"vwap":793},"2025-07-18",11.745,-1.58,335000,{"date":1974,"open":793,"high":608,"low":793,"close":787,"change":271,"percent_change":1975,"volume":1976,"transactions":9,"vwap":787},"2025-07-17",1.27,689600,{"date":1978,"open":1309,"high":1979,"low":1430,"close":1292,"change":282,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1292},"2025-07-16",11.895,1.8,518200,{"date":1983,"open":639,"high":1278,"low":1430,"close":1326,"change":759,"percent_change":1196,"volume":1984,"transactions":9,"vwap":1326},"2025-07-15",380800,{"date":1986,"open":1425,"high":1987,"low":1681,"close":639,"change":995,"percent_change":1261,"volume":776,"transactions":9,"vwap":639},"2025-07-14",11.855,{"date":1989,"open":655,"high":1728,"low":1237,"close":1425,"change":901,"percent_change":970,"volume":1990,"transactions":9,"vwap":1425},"2025-07-11",633200,{"date":1992,"open":1290,"high":1993,"low":802,"close":639,"change":996,"percent_change":1994,"volume":1995,"transactions":9,"vwap":639},"2025-07-10",11.89,1.55,551800,{"date":1997,"open":1481,"high":1272,"low":1246,"close":795,"change":400,"percent_change":1708,"volume":1998,"transactions":9,"vwap":795},"2025-07-09",288300,{"date":2000,"open":1422,"high":1422,"low":1496,"close":823,"change":1406,"percent_change":2001,"volume":2002,"transactions":9,"vwap":823},"2025-07-08",-0.94,476000,{"date":2004,"open":816,"high":803,"low":1497,"close":803,"change":1461,"percent_change":457,"volume":2005,"transactions":9,"vwap":803},"2025-07-07",405000,{"date":2007,"open":1481,"high":2008,"low":823,"close":1290,"change":309,"percent_change":1273,"volume":2009,"transactions":9,"vwap":1290},"2025-07-03",11.715,276800,{"date":2011,"open":1259,"high":2012,"low":818,"close":1246,"change":1132,"percent_change":520,"volume":2013,"transactions":9,"vwap":1246},"2025-07-02",11.615,327700,{"date":2015,"open":1291,"high":1435,"low":1304,"close":1229,"change":117,"percent_change":352,"volume":2016,"transactions":9,"vwap":1229},"2025-07-01",489100,{"date":2018,"open":818,"high":1664,"low":1349,"close":1481,"change":528,"percent_change":1350,"volume":2019,"transactions":9,"vwap":1481},"2025-06-30",1178700,{"date":2021,"open":1343,"high":1481,"low":2022,"close":815,"change":299,"percent_change":2023,"volume":2024,"transactions":9,"vwap":815},"2025-06-27",11.355,-0.7,1220800,{"date":2026,"open":1259,"high":802,"low":818,"close":1315,"change":25,"percent_change":804,"volume":2027,"transactions":9,"vwap":1315},"2025-06-26",578300,{"date":2029,"open":1246,"high":1481,"low":2030,"close":1496,"change":1358,"percent_change":202,"volume":2031,"transactions":9,"vwap":1496},"2025-06-25",11.415,429000,{"date":2033,"open":1229,"high":1429,"low":1297,"close":1246,"change":25,"percent_change":804,"volume":2034,"transactions":9,"vwap":1246},"2025-06-24",532400,{"date":2036,"open":980,"high":1481,"low":1395,"close":1291,"change":202,"percent_change":1506,"volume":2037,"transactions":9,"vwap":1291},"2025-06-23",507200,{"date":2039,"open":1290,"high":810,"low":1445,"close":980,"change":1406,"percent_change":440,"volume":2040,"transactions":9,"vwap":980},"2025-06-20",1020100,{"date":2042,"open":1326,"high":1728,"low":1229,"close":1229,"change":352,"percent_change":1673,"volume":2043,"transactions":9,"vwap":1229},"2025-06-18",624000,{"date":2045,"open":1255,"high":1292,"low":1259,"close":1326,"change":620,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1326},"2025-06-17",-1.52,865300,{"date":2049,"open":1741,"high":765,"low":1255,"close":1416,"change":212,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1416},"2025-06-16",-1.01,671700,{"date":2053,"open":2054,"high":2055,"low":1292,"close":1921,"change":242,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1921},"2025-06-13",12.16,12.315,-2.45,797900,{"date":2059,"open":1950,"high":2060,"low":788,"close":2061,"change":117,"percent_change":299,"volume":2062,"transactions":9,"vwap":2061},"2025-06-12",12.285,12.24,244800,{"date":2064,"open":750,"high":1763,"low":749,"close":638,"change":502,"percent_change":2065,"volume":2066,"transactions":9,"vwap":638},"2025-06-11",-1.53,298900,{"date":2068,"open":628,"high":2069,"low":2070,"close":1762,"change":502,"percent_change":971,"volume":2071,"transactions":9,"vwap":1762},"2025-06-10",12.73,12.415,247300,{"date":2073,"open":630,"high":2074,"low":240,"close":241,"change":510,"percent_change":1273,"volume":2075,"transactions":9,"vwap":241},"2025-06-09",12.665,348000,{"date":2077,"open":2078,"high":617,"low":587,"close":773,"change":482,"percent_change":963,"volume":2079,"transactions":9,"vwap":773},"2025-06-06",12.56,269700,{"date":2081,"open":590,"high":306,"low":2082,"close":1767,"change":112,"percent_change":17,"volume":2083,"transactions":9,"vwap":1767},"2025-06-05",12.375,434300,{"date":2085,"open":2086,"high":2087,"low":240,"close":590,"change":1095,"percent_change":2088,"volume":2089,"transactions":9,"vwap":590},"2025-06-04",12.51,12.55,-0.56,323600,{"date":2091,"open":590,"high":2092,"low":607,"close":2087,"change":112,"percent_change":17,"volume":2093,"transactions":9,"vwap":2087},"2025-06-03",12.565,506200,{"date":2095,"open":578,"high":1841,"low":590,"close":1763,"change":212,"percent_change":440,"volume":2027,"transactions":9,"vwap":1763},"2025-06-02",{"date":2097,"open":336,"high":222,"low":578,"close":628,"change":1600,"percent_change":2098,"volume":2099,"transactions":9,"vwap":628},"2025-05-30",-1.64,563000,{"date":2101,"open":336,"high":219,"low":2102,"close":1823,"change":1461,"percent_change":600,"volume":2103,"transactions":9,"vwap":1823},"2025-05-29",12.645,273200,{"date":2105,"open":336,"high":189,"low":328,"close":1827,"change":2106,"percent_change":1133,"volume":2107,"transactions":9,"vwap":1827},"2025-05-28",-0.065,442100,{"date":2109,"open":2087,"high":219,"low":1763,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-05-27",12.855,0.365,2.92,423600,{"date":2115,"open":609,"high":317,"low":794,"close":1763,"change":928,"percent_change":981,"volume":2116,"transactions":9,"vwap":1763},"2025-05-23",717100,{"date":2118,"open":1763,"high":588,"low":1950,"close":764,"change":884,"percent_change":2119,"volume":2120,"transactions":9,"vwap":764},"2025-05-22",-1.92,395300,{"date":2122,"open":590,"high":317,"low":2123,"close":2086,"change":901,"percent_change":491,"volume":2124,"transactions":9,"vwap":2086},"2025-05-21",12.47,537800,{"date":2126,"open":2127,"high":2128,"low":2127,"close":588,"change":901,"percent_change":491,"volume":2129,"transactions":9,"vwap":588},"2025-05-20",12.4,12.575,258400,{"date":2131,"open":1763,"high":306,"low":240,"close":2087,"change":901,"percent_change":491,"volume":2132,"transactions":9,"vwap":2087},"2025-05-19",352000,{"date":2134,"open":306,"high":229,"low":2135,"close":306,"change":117,"percent_change":299,"volume":2136,"transactions":9,"vwap":306},"2025-05-16",12.505,324000,{"date":2138,"open":2086,"high":2139,"low":2086,"close":317,"change":400,"percent_change":2140,"volume":2141,"transactions":9,"vwap":317},"2025-05-15",12.66,0.56,396600,{"date":2143,"open":2086,"high":2078,"low":2144,"close":2086,"change":482,"percent_change":963,"volume":2145,"transactions":9,"vwap":2086},"2025-05-14",12.445,466100,{"date":2147,"open":1841,"high":1841,"low":2087,"close":2087,"change":1095,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2087},"2025-05-13",-0.55,563900,{"date":2151,"open":221,"high":221,"low":624,"close":191,"change":510,"percent_change":1273,"volume":2152,"transactions":9,"vwap":191},"2025-05-12",612900,{"date":2154,"open":742,"high":578,"low":2055,"close":1763,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1763},"2025-05-09",0.155,1.26,374200,{"date":2159,"open":1767,"high":229,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-05-08",12.215,12.335,-0.295,-2.34,519400,{"date":2166,"open":587,"high":298,"low":1741,"close":241,"change":826,"percent_change":826,"volume":2167,"transactions":9,"vwap":241},"2025-05-07",723600,{"date":2169,"open":2087,"high":328,"low":2087,"close":241,"change":675,"percent_change":1485,"volume":2170,"transactions":9,"vwap":241},"2025-05-06",490400,{"date":2172,"open":744,"high":1827,"low":1876,"close":2069,"change":901,"percent_change":491,"volume":2173,"transactions":9,"vwap":2069},"2025-05-05",279600,{"date":2175,"open":744,"high":211,"low":2074,"close":1841,"change":528,"percent_change":1975,"volume":2176,"transactions":9,"vwap":1841},"2025-05-02",304700,{"date":2178,"open":306,"high":2179,"low":2144,"close":617,"change":555,"percent_change":132,"volume":2180,"transactions":9,"vwap":617},"2025-05-01",12.745,325200,{"date":2182,"open":2123,"high":317,"low":240,"close":1767,"change":25,"percent_change":884,"volume":1972,"transactions":9,"vwap":1767},"2025-04-30",{"date":2184,"open":2127,"high":578,"low":1768,"close":306,"change":510,"percent_change":2185,"volume":2186,"transactions":9,"vwap":306},"2025-04-29",1.05,743200,{"date":2188,"open":1768,"high":1763,"low":629,"close":1762,"change":555,"percent_change":132,"volume":2189,"transactions":9,"vwap":1762},"2025-04-28",249000,{"date":2191,"open":240,"high":1763,"low":638,"close":1768,"change":25,"percent_change":884,"volume":2192,"transactions":9,"vwap":1768},"2025-04-25",257400,{"date":2194,"open":752,"high":1763,"low":749,"close":587,"change":309,"percent_change":2195,"volume":2196,"transactions":9,"vwap":587},"2025-04-24",0.98,453300,{"date":2198,"open":2123,"high":1767,"low":752,"close":752,"change":995,"percent_change":528,"volume":2199,"transactions":9,"vwap":752},"2025-04-23",331900,{"date":184,"open":788,"high":1890,"low":1734,"close":757,"change":271,"percent_change":1144,"volume":2201,"transactions":9,"vwap":757},214500]