[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LION":3,"homepage-market-summary":31,"stock-historical-LION":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LION","2026-10-06",{"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},"Lionsgate Studios Corp.","NYSE",null,"SERVICES-MOTION PICTURE & VIDEO TAPE PRODUCTION","Lionsgate Studios Corp is a motion picture and television studio operations aligned with the STARZ premium subscription platform to bring a varied portfolio of entertainment to consumers around the world. The group has two reportable business segments: the Motion Picture and Television Production reportable segments. Motion Picture consists of the development and production of feature films, the acquisition of North American and world-wide distribution rights. Television Production consists of the development, production, and world-wide distribution of television productions, including television series, television movies and mini-series, and non-fiction programming.","916","Vancouver",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.35,11.33,11.47,11.24,11.17,0.18,1.61,3279299.637622,21881,11.3766,16.7,5.875,2889143.947342012,50.6,1155,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,43,50,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":21,"is_up":40,"sparkline":55,"date":42},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":48,"price":132,"is_up":40},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.545,2740076,1000127674.730187,64.97,"2025-04-24",[184,185,193,203,214,222,231,242,253,262,273,284,293,303,313,319,329,340,348,354,361,368,375,383,390,397,405,413,423,432,443,451,458,466,475,485,494,504,512,521,531,540,550,560,570,580,590,600,610,620,630,640,649,657,666,673,681,688,696,704,710,718,723,730,736,743,751,760,769,778,786,795,803,810,817,825,831,838,843,850,857,864,869,874,878,885,892,898,903,908,913,921,930,938,945,953,960,967,974,979,987,993,999,1005,1013,1020,1027,1031,1039,1045,1051,1058,1063,1068,1074,1080,1085,1092,1096,1101,1108,1117,1122,1129,1136,1143,1150,1158,1165,1172,1179,1187,1195,1203,1209,1213,1218,1224,1229,1234,1241,1247,1253,1260,1265,1273,1280,1285,1291,1297,1303,1310,1317,1326,1333,1340,1348,1354,1361,1367,1375,1381,1389,1396,1401,1406,1412,1419,1425,1431,1439,1445,1449,1453,1458,1461,1466,1472,1477,1482,1489,1495,1501,1506,1513,1518,1523,1530,1535,1539,1546,1550,1556,1561,1567,1573,1579,1584,1590,1594,1599,1605,1611,1615,1621,1627,1634,1643,1650,1657,1663,1669,1676,1683,1690,1698,1703,1709,1713,1719,1726,1733,1740,1745,1752,1757,1764,1772,1777,1781,1789,1794,1801,1808,1815,1822,1828,1835,1841,1848,1856,1863,1869,1876,1881,1888,1893,1900,1905,1912,1918,1924,1930,1934,1939,1945,1951,1956,1961,1965,1970,1977,1981,1985,1990,1995,1998,2004,2009,2015,2019,2024,2028,2031,2036,2039,2044,2047,2052,2059,2063,2068,2072,2076,2081,2085,2088,2093,2097,2102,2106,2110,2117,2123,2130,2137,2142,2148,2154,2158,2162,2165,2168,2173,2177,2182,2186,2190,2194,2197,2201,2205,2210,2218,2222,2228,2235,2241,2248,2253,2259,2262,2266,2271,2276,2279,2283,2288,2293,2297,2301,2305,2309,2313,2316,2320,2324,2328,2334,2339,2343,2348,2351,2355,2358,2361,2365,2370,2375,2379,2384,2389,2393,2399,2406,2413,2421,2425,2429,2432,2437,2441,2445,2449,2453],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":16,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},11.1,11.06,0.01,0.09,2246163.789414,21369,11.2167,{"date":194,"open":195,"high":196,"low":186,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",11.31,11.5025,11.16,-0.09,-0.8,2677471.304824,24876,11.2861,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",11.18,11.255,10.78,11.25,0.05,0.45,3835494.260018,31596,11.0814,{"date":215,"open":19,"high":216,"low":217,"close":218,"change":188,"percent_change":189,"volume":219,"transactions":220,"vwap":221},"2026-09-30",11.405,11.134,11.2,3620161.144773,26875,11.2607,{"date":223,"open":224,"high":218,"low":225,"close":226,"change":89,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",11.03,10.83,11.19,2.01,2792953.945528,19664,11.0891,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",10.8,10.98,10.6,10.97,0.12,1.11,2549483.941066,20024,10.8955,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",10.59,10.985,10.46,10.85,-0.13,-1.18,4480847.646146,23890,10.8016,{"date":254,"open":255,"high":256,"low":257,"close":234,"change":112,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",11.09,11.23,10.75,-1.52,2352042.521973,18781,10.9445,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",11.4,11.46,11.04,11.15,-0.21,-1.85,1622452.775746,19406,11.1498,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",11.59,11.67,11.26,11.36,-0.12,-1.05,3752915.131881,27589,11.4033,{"date":285,"open":286,"high":287,"low":247,"close":288,"change":88,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",10.92,11.7,11.48,6.89,4856949.674835,41713,11.4728,{"date":294,"open":277,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",11.38,10.68,10.74,-0.6,-5.29,6940438.004414,33266,10.8145,{"date":304,"open":305,"high":265,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",11.39,11.28,11.34,0.03,0.27,2270982.110245,19649,11.3518,{"date":314,"open":226,"high":278,"low":267,"close":195,"change":237,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",1.07,1814166.368804,18311,11.2761,{"date":320,"open":321,"high":322,"low":323,"close":226,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",11.51,11.57,11,-0.44,-3.78,3526035.874284,32340,11.1781,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",11.29,11.74,11.215,11.63,0.36,3.19,3337066.439765,29066,11.587,{"date":341,"open":208,"high":264,"low":342,"close":343,"change":237,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",11.21,11.27,1.08,2766797.076829,20803,11.2922,{"date":349,"open":323,"high":19,"low":286,"close":267,"change":189,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.81,3066882.796124,24659,11.1142,{"date":355,"open":20,"high":343,"low":323,"close":187,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",-0.1,-0.9,2127512.003324,17045,11.0558,{"date":362,"open":267,"high":363,"low":364,"close":197,"change":365,"percent_change":198,"volume":366,"transactions":367,"vwap":205},"2026-09-08",11.345,10.995,-0.01,2104575.634802,17624,{"date":369,"open":186,"high":208,"low":266,"close":20,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.07,0.63,1694113.406285,16951,11.145,{"date":376,"open":256,"high":377,"low":236,"close":186,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",11.42,-0.07,-0.63,1743023.759725,13908,11.089,{"date":384,"open":323,"high":342,"low":245,"close":20,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.2,1.82,1864825.278681,18479,11.1075,{"date":391,"open":277,"high":18,"low":236,"close":236,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",-0.36,-3.18,2276002.659617,22938,11.0762,{"date":398,"open":399,"high":400,"low":19,"close":17,"change":378,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",11.37,11.475,-0.61,3445954.432228,17085,11.332,{"date":406,"open":322,"high":407,"low":256,"close":264,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",11.68,-0.14,-1.21,1447577.414032,12861,11.3974,{"date":414,"open":415,"high":416,"low":399,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",11.5,11.6025,11.54,0.02,0.17,1884744.984198,16316,11.4847,{"date":424,"open":425,"high":425,"low":415,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",11.76,11.52,-0.26,-2.21,1588814.527347,19023,11.5785,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",11.65,11.84,11.6,11.78,0.23,1.99,1650120.423197,13510,11.7526,{"date":444,"open":322,"high":445,"low":321,"close":446,"change":151,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",11.71,11.55,0.35,1484987.781616,16052,11.5899,{"date":452,"open":453,"high":334,"low":305,"close":321,"change":209,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",11.49,0.44,2041532.025882,17608,11.4889,{"date":459,"open":446,"high":460,"low":461,"close":265,"change":279,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",11.83,11.44,-1.04,1604907.959771,17581,11.5496,{"date":467,"open":287,"high":435,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",11.5219,11.58,-0.11,-0.94,1608235.347499,16704,11.6251,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":427,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",12,12.14,11.64,11.69,-2.18,1753118.530412,18983,11.8156,{"date":486,"open":487,"high":477,"low":434,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",11.93,11.95,-0.04,-0.33,2834526.878429,22183,11.8995,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":309,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",11.79,12.13,11.7501,11.99,2.3,2103860.596921,21028,12.0007,{"date":505,"open":506,"high":507,"low":480,"close":508,"change":365,"percent_change":198,"volume":509,"transactions":510,"vwap":511},"2026-08-13",11.82,12.215,11.72,3355577.320623,25212,11.8475,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":408,"percent_change":249,"volume":518,"transactions":519,"vwap":520},"2026-08-12",12.15,12.51,11.62,11.73,4330917.964569,37369,11.7778,{"date":522,"open":523,"high":524,"low":425,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",12.33,13.1,11.87,-0.49,-3.96,7310847.705567,57517,12.1395,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":401,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",12.96,12.34,12.36,-4.7,2419738.577158,24465,12.4903,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":151,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",13.34,13.4,12.825,12.97,0.31,2094416.037183,23186,12.9997,{"date":551,"open":545,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",13.2,12.7335,12.93,-0.05,-0.39,3309366.281735,30330,12.925,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":489,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",13.08,13.13,12.815,12.98,-0.31,1804033.275586,23042,12.9498,{"date":571,"open":572,"high":573,"low":533,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",13.35,13.42,13.02,-0.22,-1.66,3593361.121314,33530,13.0954,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":489,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",13.3,13.77,13.14,13.24,-0.3,5022138.980159,33162,13.3611,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":356,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",13.41,13.435,13.145,13.28,-0.75,1145935.919268,14358,13.2711,{"date":601,"open":602,"high":603,"low":574,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",13.26,13.47,13.38,0.32,2.45,1833737.916283,19836,13.2671,{"date":611,"open":612,"high":582,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",13.25,12.87,13.06,-0.19,-1.43,2056249.890655,19226,13.0502,{"date":621,"open":622,"high":623,"low":624,"close":612,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",13.36,13.5391,13.0901,-0.02,-0.15,1927683.564675,22114,13.2492,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":378,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",13.52,13.69,13.23,13.27,-0.52,1200763.605673,17059,13.3203,{"date":641,"open":543,"high":642,"low":643,"close":542,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",13.7,13.31,-0.06,-0.45,1263142.737688,15125,13.4286,{"date":650,"open":633,"high":651,"low":652,"close":543,"change":645,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",14.02,13.37,-3.25,2196310.108844,21966,13.5568,{"date":658,"open":572,"high":659,"low":572,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",13.88,13.85,0.33,2.44,1910340.145983,19115,13.704,{"date":667,"open":668,"high":633,"low":612,"close":632,"change":112,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",13.62,-1.24,2080039.419372,22168,13.4693,{"date":674,"open":675,"high":676,"low":622,"close":633,"change":615,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",13.65,13.885,-1.37,2550936.069595,23809,13.6105,{"date":682,"open":572,"high":683,"low":684,"close":659,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":659},"2026-07-17",13.94,13.081,0.26,1.91,2118300,{"date":689,"open":690,"high":691,"low":692,"close":668,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":668},"2026-07-16",13.95,14.015,13.45,-0.34,-2.44,1848700,{"date":697,"open":698,"high":699,"low":642,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-15",14.25,14.55,13.96,0.67,5.04,7770700,{"date":705,"open":622,"high":706,"low":562,"close":707,"change":708,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-14",13.49,13.29,0,2481500,{"date":711,"open":712,"high":713,"low":714,"close":707,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-07-13",13.39,13.848,13.21,-0.18,-1.34,2333400,{"date":719,"open":720,"high":721,"low":582,"close":603,"change":625,"percent_change":626,"volume":722,"transactions":9,"vwap":603},"2026-07-10",13.48,13.57,1660000,{"date":724,"open":725,"high":726,"low":727,"close":706,"change":198,"percent_change":728,"volume":729,"transactions":9,"vwap":706},"2026-07-09",13.73,13.92,13.375,-0.66,2634900,{"date":731,"open":583,"high":683,"low":732,"close":733,"change":392,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-08",13.44,13.58,-2.58,2488900,{"date":737,"open":738,"high":739,"low":740,"close":683,"change":645,"percent_change":741,"volume":742,"transactions":9,"vwap":683},"2026-07-07",14.44,14.59,13.93,-3.13,2558200,{"date":744,"open":699,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",14.98,14.32,14.39,-0.27,-1.84,1723500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",15.09,15.16,14.225,14.66,-0.37,-2.46,3240300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",15.22,15.355,14.945,15.03,-0.28,-1.83,1563400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",15.54,15.7,15.25,15.31,-0.32,-2.05,2795800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":536,"volume":785,"transactions":9,"vwap":783},"2026-06-29",16.27,16.55,15.55,15.63,-0.77,3095400,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",15.78,16.44,15.76,16.4,0.58,3.67,9009300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":167,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",15.4,15.83,15.255,15.82,3.13,2513000,{"date":804,"open":805,"high":797,"low":806,"close":807,"change":81,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",14.91,14.71,15.34,2.27,2316800,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":268,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-23",15.35,15.49,15,-1.38,1794500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":766,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",15.33,15.5,15.08,15.21,-1.81,2648500,{"date":826,"open":827,"high":828,"low":765,"close":813,"change":82,"percent_change":829,"volume":830,"transactions":9,"vwap":813},"2026-06-18",15.36,15.51,0.91,4389000,{"date":832,"open":833,"high":834,"low":745,"close":812,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":812},"2026-06-17",15.3,15.85,-1.01,-6.17,5704100,{"date":839,"open":738,"high":26,"low":840,"close":841,"change":439,"percent_change":660,"volume":842,"transactions":9,"vwap":841},"2026-06-16",14.3,16.36,16425700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":209,"percent_change":447,"volume":849,"transactions":9,"vwap":848},"2026-06-15",14.35,14.46,14.18,14.37,2665500,{"date":851,"open":700,"high":852,"low":853,"close":746,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":746},"2026-06-12",14.485,13.619,0.4,2.87,3301900,{"date":858,"open":859,"high":860,"low":861,"close":726,"change":438,"percent_change":862,"volume":863,"transactions":9,"vwap":726},"2026-06-11",13.84,14.265,13.71,1.68,3354400,{"date":865,"open":866,"high":642,"low":592,"close":633,"change":419,"percent_change":867,"volume":868,"transactions":9,"vwap":633},"2026-06-10",13.55,1.26,2750200,{"date":870,"open":871,"high":872,"low":707,"close":632,"change":708,"percent_change":708,"volume":873,"transactions":9,"vwap":632},"2026-06-09",13.6,13.72,2922000,{"date":875,"open":543,"high":876,"low":542,"close":632,"change":237,"percent_change":122,"volume":877,"transactions":9,"vwap":632},"2026-06-08",13.8,2019900,{"date":879,"open":880,"high":881,"low":882,"close":543,"change":356,"percent_change":883,"volume":884,"transactions":9,"vwap":543},"2026-06-05",13.33,13.66,13.19,-0.74,2704300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":82,"percent_change":61,"volume":891,"transactions":9,"vwap":890},"2026-06-04",13.46,13.83,13.385,13.5,2007800,{"date":893,"open":894,"high":895,"low":714,"close":622,"change":645,"percent_change":896,"volume":897,"transactions":9,"vwap":622},"2026-06-03",13.61,13.78,-3.26,2493600,{"date":899,"open":660,"high":900,"low":542,"close":901,"change":555,"percent_change":392,"volume":902,"transactions":9,"vwap":901},"2026-06-02",13.925,13.81,2894400,{"date":904,"open":845,"high":747,"low":859,"close":905,"change":526,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-01",13.86,-3.41,2153900,{"date":909,"open":651,"high":910,"low":911,"close":845,"change":189,"percent_change":371,"volume":912,"transactions":9,"vwap":845},"2026-05-29",14.385,13.87,2747800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":685,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-28",14.1,14.5,13.945,14.26,1.86,2717100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",14.69,14.735,13.76,14,-0.73,-4.96,3780400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":575,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-26",14.79,15.0050001,14.305,14.73,-1.47,4961000,{"date":939,"open":940,"high":745,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-22",13.56,14.95,2.04,15.8,11242700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":546,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-21",12.55,13.03,12.41,12.91,2.46,5075400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":419,"percent_change":74,"volume":959,"transactions":9,"vwap":958},"2026-05-20",12.44,12.75,12.275,12.6,4110300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":248,"percent_change":462,"volume":966,"transactions":9,"vwap":965},"2026-05-19",12.57,12.7,12.23,12.43,3621900,{"date":968,"open":958,"high":969,"low":970,"close":971,"change":972,"percent_change":379,"volume":973,"transactions":9,"vwap":971},"2026-05-18",12.79,12.38,12.56,-0.08,2375200,{"date":975,"open":971,"high":969,"low":534,"close":976,"change":625,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-15",12.64,-0.16,2910200,{"date":980,"open":981,"high":982,"low":958,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",12.65,13.01,12.66,0.13,1.04,6871500,{"date":988,"open":989,"high":962,"low":488,"close":990,"change":210,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-13",12.08,12.53,3.73,6508100,{"date":994,"open":964,"high":995,"low":996,"close":989,"change":626,"percent_change":997,"volume":998,"transactions":9,"vwap":989},"2026-05-12",12.29,11.9,-1.23,2837300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":964,"change":365,"percent_change":972,"volume":1004,"transactions":9,"vwap":964},"2026-05-11",12.3,12.31,11.88,3738800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":408,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",12.45,12.54,12.18,12.24,-1.13,3261100,{"date":1014,"open":613,"high":1015,"low":1016,"close":970,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":970},"2026-05-07",13,12.22,-0.38,-2.98,4389400,{"date":1021,"open":969,"high":1022,"low":971,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",12.935,12.76,0.16,1.27,3198400,{"date":1028,"open":956,"high":1029,"low":965,"close":958,"change":625,"percent_change":977,"volume":1030,"transactions":9,"vwap":958},"2026-05-05",12.84,2210700,{"date":1032,"open":1033,"high":1034,"low":965,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",12.58,12.835,12.62,-0.03,-0.24,2445200,{"date":1040,"open":1041,"high":1042,"low":1010,"close":981,"change":73,"percent_change":1043,"volume":1044,"transactions":9,"vwap":981},"2026-05-01",12.5,12.81,1.69,3091400,{"date":1046,"open":1010,"high":1047,"low":1048,"close":955,"change":107,"percent_change":1049,"volume":1050,"transactions":9,"vwap":955},"2026-04-30",12.49,12.21,1.97,2968400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":625,"percent_change":977,"volume":1057,"transactions":9,"vwap":1056},"2026-04-29",12.19,12.42,11.94,12.2,3423300,{"date":1059,"open":1010,"high":1060,"low":1061,"close":1016,"change":625,"percent_change":977,"volume":1062,"transactions":9,"vwap":1016},"2026-04-28",12.335,12.11,3493600,{"date":1064,"open":1041,"high":971,"low":1065,"close":1010,"change":350,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1010},"2026-04-27",11.77,7.09,6431700,{"date":1069,"open":295,"high":334,"low":1070,"close":1071,"change":189,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-24",11.32,11.43,0.79,2425200,{"date":1075,"open":264,"high":479,"low":1076,"close":307,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":307},"2026-04-23",10.93,0.11,0.98,4167300,{"date":1081,"open":516,"high":407,"low":267,"close":256,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":256},"2026-04-22",-0.29,-2.52,4746200,{"date":1086,"open":1087,"high":1088,"low":461,"close":426,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":426},"2026-04-21",12.35,12.575,-0.93,-7.47,7831400,{"date":1093,"open":1016,"high":1033,"low":1094,"close":1007,"change":708,"percent_change":708,"volume":1095,"transactions":9,"vwap":1007},"2026-04-20",12.06,7475200,{"date":1097,"open":226,"high":1098,"low":205,"close":1007,"change":1099,"percent_change":1098,"volume":1100,"transactions":9,"vwap":1007},"2026-04-17",12.47,1.38,9918100,{"date":1102,"open":297,"high":1103,"low":297,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-16",11.165,11.07,0.41,3.85,4652800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-15",11.05,11.155,10.62,10.66,-0.43,-3.88,2444900,{"date":1118,"open":1119,"high":264,"low":1120,"close":255,"change":418,"percent_change":21,"volume":1121,"transactions":9,"vwap":255},"2026-04-14",10.96,10.915,3590000,{"date":1123,"open":1124,"high":20,"low":1125,"close":1104,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1104},"2026-04-13",10.9,10.635,0.19,1.75,2860800,{"date":1130,"open":257,"high":1131,"low":1132,"close":1133,"change":107,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",11.0050001,10.55,10.88,2.26,3072100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1126,"percent_change":386,"volume":1142,"transactions":9,"vwap":1141},"2026-04-09",10.45,10.72,10.35,10.64,2463300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1138,"change":39,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1138},"2026-04-08",10.11,10.49,10.01,6.74,2855500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":370,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",9.69,9.84,9.68,9.79,0.72,1530300,{"date":1159,"open":1154,"high":1160,"low":1161,"close":1162,"change":189,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",10.07,9.63,9.72,0.93,2014000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1161,"change":1077,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-04-02",9.51,9.74,9.39,1.16,1300600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":378,"percent_change":927,"volume":1178,"transactions":9,"vwap":1177},"2026-04-01",9.57,9.7,9.44,9.52,1059500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1126,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-31",9.5,9.64,9.252,9.59,2.02,1574100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":73,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-30",9.26,9.6,9.19,9.4,2.29,1262800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1191,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1191},"2026-03-27",9.32,9.42,9.11,-0.2,-2.13,1252000,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1169,"change":1200,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1169},"2026-03-26",9.58,9.34,-2.09,891600,{"date":1210,"open":1211,"high":1153,"low":1167,"close":1184,"change":1036,"percent_change":566,"volume":1212,"transactions":9,"vwap":1184},"2026-03-25",9.62,1492000,{"date":1214,"open":1215,"high":1216,"low":1177,"close":1211,"change":1036,"percent_change":566,"volume":1217,"transactions":9,"vwap":1211},"2026-03-24",9.56,9.78,1569500,{"date":1219,"open":1206,"high":1168,"low":1206,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",9.65,0.43,4.66,1621500,{"date":1225,"open":1215,"high":1184,"low":1226,"close":1227,"change":566,"percent_change":653,"volume":1228,"transactions":9,"vwap":1227},"2026-03-20",9.18,9.22,2870000,{"date":1230,"open":1197,"high":1205,"low":1231,"close":1232,"change":209,"percent_change":102,"volume":1233,"transactions":9,"vwap":1232},"2026-03-19",9.2,9.53,1648200,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1200,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-18",9.67,9.41,9.48,-2.07,2048600,{"date":1242,"open":1243,"high":1244,"low":1184,"close":1154,"change":112,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1154},"2026-03-17",9.86,10,-1.73,2152500,{"date":1248,"open":1152,"high":1249,"low":1215,"close":1250,"change":984,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",9.94,9.85,1.34,1294800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1162,"change":408,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1162},"2026-03-13",9.89,10.023,9.631,-1.42,1132900,{"date":1261,"open":1236,"high":1262,"low":1167,"close":1243,"change":189,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1243},"2026-03-12",10.06,0.92,2110900,{"date":1266,"open":1267,"high":1268,"low":1175,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-11",10.3,10.39,9.77,-0.56,-5.42,2121300,{"date":1274,"open":1275,"high":1113,"low":1276,"close":1277,"change":112,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-10",10.43,10.2,10.33,-1.62,3473600,{"date":1281,"open":1277,"high":1132,"low":1145,"close":1282,"change":977,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",10.5,-1.5,2856000,{"date":1286,"open":1287,"high":1288,"low":1269,"close":1113,"change":701,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1113},"2026-03-06",9.99,11.02,6.71,7840000,{"date":1292,"open":1293,"high":1244,"low":1189,"close":1287,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1287},"2026-03-05",9.33,0.56,5.94,2753000,{"date":1298,"open":1231,"high":1299,"low":1300,"close":1301,"change":447,"percent_change":1106,"volume":1302,"transactions":9,"vwap":1301},"2026-03-04",9.45,8.99,9.43,1763000,{"date":1304,"open":1305,"high":1197,"low":1306,"close":1307,"change":775,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-03",9.28,9.01,9.08,-3.4,2922900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1192,"change":854,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1192},"2026-03-02",8.92,9.405,8.65,4.44,3962100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-27",8.59,9.31,8.52,9,0.75,9.09,6625300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":188,"percent_change":237,"volume":1332,"transactions":9,"vwap":1331},"2026-02-26",8.28,8.45,8.21,8.25,1598500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":418,"percent_change":107,"volume":1339,"transactions":9,"vwap":1338},"2026-02-25",8.32,8.42,8.18,8.24,1942900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":615,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",8.39,8.53,8.16,8.22,-2.26,1537400,{"date":1349,"open":1329,"high":1343,"low":1350,"close":1351,"change":198,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",8.27,8.41,-1.06,1891800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":408,"percent_change":1278,"volume":1360,"transactions":9,"vwap":1359},"2026-02-20",8.57,8.64,8.33,8.5,1945300,{"date":1362,"open":1343,"high":1314,"low":1363,"close":1357,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1357},"2026-02-19",8.35,0.1,1.17,1996600,{"date":1368,"open":1369,"high":1370,"low":1330,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-18",8.26,8.66,8.54,0.28,3.39,2605600,{"date":1376,"open":1377,"high":1328,"low":1378,"close":1369,"change":419,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1369},"2026-02-17",8.13,7.89,2.1,2167900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":237,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-13",8.06,8.285,7.97,8.09,1.51,1976100,{"date":1390,"open":1307,"high":1391,"low":1392,"close":1385,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1385},"2026-02-12",9.17,7.95,-1.11,-12.22,5726600,{"date":1397,"open":1181,"high":1184,"low":1398,"close":1307,"change":693,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1307},"2026-02-11",9.04,-3.61,1210700,{"date":1402,"open":1403,"high":1181,"low":1403,"close":1198,"change":73,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1198},"2026-02-10",9.21,2.28,1302100,{"date":1407,"open":1408,"high":1305,"low":1409,"close":1403,"change":419,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1403},"2026-02-09",9.07,8.84,1.88,1653600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1398,"change":89,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1398},"2026-02-06",8.85,9.36,8.805,2.49,5188200,{"date":1420,"open":1414,"high":1324,"low":1421,"close":1422,"change":644,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-05",8.74,8.82,-0.68,2774700,{"date":1426,"open":1414,"high":1427,"low":1428,"close":1429,"change":356,"percent_change":1393,"volume":1430,"transactions":9,"vwap":1429},"2026-02-04",8.965,8.78,8.88,2134100,{"date":1432,"open":1433,"high":1238,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-03",9.3,8.76,8.98,-0.25,-2.71,3056100,{"date":1440,"open":1176,"high":1236,"low":1441,"close":1442,"change":268,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-02",9.105,9.23,-2.22,2965000,{"date":1446,"open":1174,"high":1211,"low":1197,"close":1176,"change":555,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1176},"2026-01-30",-0.53,2072900,{"date":1450,"open":1215,"high":1220,"low":1197,"close":1451,"change":356,"percent_change":462,"volume":1452,"transactions":9,"vwap":1451},"2026-01-29",9.49,1537100,{"date":1454,"open":1177,"high":1455,"low":1456,"close":1184,"change":418,"percent_change":73,"volume":1457,"transactions":9,"vwap":1184},"2026-01-28",9.66,9.381,1142600,{"date":1459,"open":1455,"high":1269,"low":1299,"close":1174,"change":378,"percent_change":927,"volume":1460,"transactions":9,"vwap":1174},"2026-01-27",1546500,{"date":1462,"open":1463,"high":1464,"low":1205,"close":1182,"change":470,"percent_change":1011,"volume":1465,"transactions":9,"vwap":1182},"2026-01-26",9.81,10.09,2581200,{"date":1467,"open":1169,"high":1468,"low":1197,"close":1469,"change":210,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-23",9.825,9.75,4.84,2915400,{"date":1473,"open":1192,"high":1232,"low":1474,"close":1433,"change":112,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1433},"2026-01-22",9.275,-1.8,2938100,{"date":1478,"open":1184,"high":1154,"low":1479,"close":1480,"change":356,"percent_change":462,"volume":1481,"transactions":9,"vwap":1480},"2026-01-21",9.13,9.47,3784000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1174,"change":1487,"percent_change":371,"volume":1488,"transactions":9,"vwap":1174},"2026-01-20",9.38,9.603,9.37,0.06,2207200,{"date":1490,"open":1231,"high":1491,"low":1492,"close":1167,"change":1372,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1167},"2026-01-16",9.55,9.15,3.03,2428900,{"date":1496,"open":1199,"high":1497,"low":1408,"close":1442,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1442},"2026-01-15",9.348,0.25,2.78,3292000,{"date":1502,"open":1503,"high":1504,"low":1429,"close":1435,"change":378,"percent_change":784,"volume":1505,"transactions":9,"vwap":1435},"2026-01-14",9.06,9.1,1073200,{"date":1507,"open":1508,"high":1504,"low":1509,"close":1510,"change":370,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-13",8.94,8.81,9.05,0.78,1487200,{"date":1514,"open":1429,"high":1515,"low":1516,"close":1435,"change":365,"percent_change":470,"volume":1517,"transactions":9,"vwap":1435},"2026-01-12",9.16,8.731,3913300,{"date":1519,"open":1520,"high":1504,"low":1521,"close":1300,"change":365,"percent_change":470,"volume":1522,"transactions":9,"vwap":1300},"2026-01-09",8.97,8.815,3085600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1322,"change":1024,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1322},"2026-01-08",8.75,9.02,8.68,1.81,2346000,{"date":1531,"open":1532,"high":1409,"low":1321,"close":1409,"change":1498,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1409},"2026-01-07",8.6,2.91,2005000,{"date":1536,"open":1409,"high":1409,"low":1329,"close":1319,"change":775,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1319},"2026-01-06",-3.59,2994600,{"date":1540,"open":1391,"high":1541,"low":1542,"close":1543,"change":556,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-05",9.339,8.86,8.91,-4.19,2935400,{"date":1547,"open":1548,"high":1238,"low":1322,"close":1433,"change":419,"percent_change":919,"volume":1549,"transactions":9,"vwap":1433},"2026-01-02",9.12,4950600,{"date":1551,"open":1515,"high":1552,"low":1553,"close":1479,"change":279,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1479},"2025-12-31",9.25,8.93,-1.3,3816100,{"date":1557,"open":1320,"high":1192,"low":1558,"close":1552,"change":715,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1552},"2025-12-30",9.035,-1.91,4340800,{"date":1562,"open":1563,"high":1564,"low":1199,"close":1301,"change":237,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1301},"2025-12-29",9.24,9.46,1.29,4114000,{"date":1568,"open":1569,"high":1237,"low":1570,"close":1320,"change":1105,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1320},"2025-12-26",8.95,8.87,4.61,5443800,{"date":1574,"open":1408,"high":1575,"low":1429,"close":1576,"change":972,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",9.165,8.9,-0.89,2610500,{"date":1580,"open":1371,"high":1552,"low":1371,"close":1435,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1435},"2025-12-23",0.62,7.42,8092900,{"date":1585,"open":1331,"high":1586,"low":1330,"close":1587,"change":209,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-22",8.38,8.36,0.6,2354600,{"date":1591,"open":1319,"high":1527,"low":1338,"close":1592,"change":575,"percent_change":734,"volume":1593,"transactions":9,"vwap":1592},"2025-12-19",8.31,3366900,{"date":1595,"open":1421,"high":1421,"low":1596,"close":1343,"change":370,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1343},"2025-12-18",8.48,0.83,3590500,{"date":1600,"open":1601,"high":1525,"low":1351,"close":1602,"change":1487,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-17",8.51,8.46,0.71,4395100,{"date":1606,"open":1377,"high":1596,"low":1607,"close":1608,"change":1024,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-16",8.05,8.4,1.94,2484000,{"date":1612,"open":1345,"high":1363,"low":1607,"close":1338,"change":209,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1338},"2025-12-15",0.61,2389800,{"date":1616,"open":1369,"high":1617,"low":1618,"close":1619,"change":644,"percent_change":927,"volume":1620,"transactions":9,"vwap":1619},"2025-12-12",8.29,7.55,8.19,1973000,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1331,"change":854,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1331},"2025-12-11",7.85,8.291,5.1,4544000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1623,"change":385,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1623},"2025-12-10",7.7,7.93,7.59,2.61,3056600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-09",7.39,7.965,7.31,7.65,0.29,3.94,4354900,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":605,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-08",7.05,7.45,7.36,4.55,1963900,{"date":1651,"open":1582,"high":1652,"low":1653,"close":1654,"change":644,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-05",7.515,7.03,7.04,-0.85,3861300,{"date":1658,"open":1659,"high":1660,"low":1653,"close":1661,"change":972,"percent_change":1393,"volume":1662,"transactions":9,"vwap":1661},"2025-12-04",7.16,7.289,7.1,1804500,{"date":1664,"open":1665,"high":1646,"low":1659,"close":1666,"change":1436,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-03",7.4,7.18,-3.36,1356900,{"date":1670,"open":1636,"high":1671,"low":1672,"close":1673,"change":189,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-02",7.5,7.23,7.43,1.23,2452800,{"date":1677,"open":1582,"high":1678,"low":1679,"close":1680,"change":279,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-01",7.53,7.27,7.34,-1.61,1941500,{"date":1684,"open":1685,"high":1671,"low":1686,"close":1687,"change":984,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-28",7.29,7.265,7.46,1.77,811200,{"date":1691,"open":1666,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-26",7.385,7.14,7.33,0.15,2.09,1396300,{"date":1699,"open":1700,"high":1679,"low":1654,"close":1666,"change":1487,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1666},"2025-11-25",7.08,0.84,1233100,{"date":1704,"open":1638,"high":1705,"low":1706,"close":1707,"change":708,"percent_change":708,"volume":1708,"transactions":9,"vwap":1707},"2025-11-24",7.37,7.11,7.12,1456400,{"date":1710,"open":1711,"high":1666,"low":1289,"close":1707,"change":546,"percent_change":1648,"volume":1712,"transactions":9,"vwap":1707},"2025-11-21",6.88,1963100,{"date":1714,"open":1715,"high":1645,"low":1716,"close":1717,"change":625,"percent_change":1082,"volume":1718,"transactions":9,"vwap":1717},"2025-11-20",6.95,6.75,6.81,2045500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":378,"percent_change":835,"volume":1725,"transactions":9,"vwap":1724},"2025-11-19",6.93,6.99,6.8,6.83,1871900,{"date":1727,"open":1728,"high":1721,"low":1729,"close":1730,"change":685,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-18",6.62,6.52,6.9,3.92,2270900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":708,"percent_change":708,"volume":1739,"transactions":9,"vwap":1738},"2025-11-17",6.67,6.84,6.47,6.64,2478100,{"date":1741,"open":1742,"high":1148,"low":1743,"close":1738,"change":625,"percent_change":586,"volume":1744,"transactions":9,"vwap":1738},"2025-11-14",6.68,6.51,1294500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1036,"percent_change":645,"volume":1751,"transactions":9,"vwap":1750},"2025-11-13",6.59,6.76,6.53,6.66,1892100,{"date":1753,"open":1736,"high":1722,"low":1742,"close":1754,"change":977,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-12",6.69,-2.34,1681900,{"date":1758,"open":1759,"high":1707,"low":1760,"close":1761,"change":626,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-11",7.01,6.805,6.85,-2.14,1913400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":984,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-10",6.87,7.065,6.79,7,1.89,2097100,{"date":1773,"open":1750,"high":1722,"low":1774,"close":1766,"change":977,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1766},"2025-11-07",6.55,-2.28,2601200,{"date":1778,"open":1716,"high":1661,"low":1754,"close":1653,"change":1640,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1653},"2025-11-06",4.3,3858300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1148,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1148},"2025-11-05",6.49,6.82,6.425,0.38,5.97,2817000,{"date":1790,"open":1783,"high":1738,"low":1791,"close":1792,"change":625,"percent_change":566,"volume":1793,"transactions":9,"vwap":1792},"2025-11-04",6.33,6.36,1962300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1796,"change":555,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1796},"2025-11-03",6.38,6.46,6.25,-0.78,1810900,{"date":1802,"open":1803,"high":1749,"low":1804,"close":1805,"change":1695,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-31",6.28,6.18,6.43,2.39,1735300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1803,"change":209,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1803},"2025-10-30",6.21,6.305,6.14,0.8,1116500,{"date":1816,"open":1792,"high":1817,"low":1818,"close":1819,"change":408,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-29",6.455,6.19,6.23,-2.2,1303400,{"date":1823,"open":1783,"high":1824,"low":1792,"close":1825,"change":248,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-28",6.555,6.37,-2,1269900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":308,"percent_change":136,"volume":1834,"transactions":9,"vwap":1833},"2025-10-27",6.48,6.57,6.31,6.5,1051300,{"date":1836,"open":1837,"high":1747,"low":1838,"close":1737,"change":1487,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1737},"2025-10-24",6.42,6.32,0.94,2150000,{"date":1842,"open":1843,"high":1817,"low":1844,"close":1845,"change":685,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-23",6.2,6.124,6.41,4.23,2253700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":972,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-22",6.24,6.35,6.094,6.15,-1.28,2877800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1819,"change":438,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1819},"2025-10-21",6,6.45,5.95,3.83,2940200,{"date":1864,"open":1295,"high":1865,"low":1866,"close":1858,"change":189,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1858},"2025-10-20",6.055,5.9,1.52,1809000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":198,"percent_change":1283,"volume":1875,"transactions":9,"vwap":1874},"2025-10-17",5.99,6.12,5.89,5.91,3735100,{"date":1877,"open":1878,"high":1850,"low":27,"close":1858,"change":715,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1858},"2025-10-16",6.16,-2.91,2296800,{"date":1882,"open":1853,"high":1883,"low":1884,"close":1804,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1804},"2025-10-15",6.285,6.11,0.08,1.31,1367400,{"date":1889,"open":1890,"high":1818,"low":1871,"close":1891,"change":188,"percent_change":1024,"volume":1892,"transactions":9,"vwap":1891},"2025-10-14",6.03,6.1,1995000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":237,"percent_change":227,"volume":1899,"transactions":9,"vwap":1898},"2025-10-13",6.02,6.195,5.88,6.09,1470000,{"date":1901,"open":1853,"high":1853,"low":1902,"close":1787,"change":977,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1787},"2025-10-10",5.96,-2.61,2500500,{"date":1906,"open":1853,"high":1907,"low":1908,"close":1909,"change":489,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-09",6.17,6.035,6.13,-0.65,1848000,{"date":1913,"open":1804,"high":1914,"low":1915,"close":1907,"change":1036,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1907},"2025-10-08",6.22,6.05,-0.48,1998400,{"date":1919,"open":1837,"high":1859,"low":1920,"close":1843,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1843},"2025-10-07",6.125,-0.23,-3.58,2547100,{"date":1925,"open":1926,"high":1824,"low":1927,"close":1805,"change":378,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1805},"2025-10-06",6.44,6.4,-1.08,2234200,{"date":1931,"open":1743,"high":1932,"low":1833,"close":1833,"change":365,"percent_change":626,"volume":1933,"transactions":9,"vwap":1833},"2025-10-03",6.643,1281200,{"date":1935,"open":1936,"high":1730,"low":1743,"close":1743,"change":748,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1743},"2025-10-02",6.78,-3.98,2312500,{"date":1940,"open":1711,"high":1941,"low":1942,"close":1936,"change":279,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1936},"2025-10-01",7.085,6.72,-1.74,3422300,{"date":1946,"open":1947,"high":1948,"low":1936,"close":1730,"change":644,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1730},"2025-09-30",6.96,6.97,-0.86,2229300,{"date":1952,"open":1769,"high":1953,"low":289,"close":1947,"change":489,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1947},"2025-09-29",7.125,-0.57,1505600,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1769,"change":308,"percent_change":1221,"volume":1960,"transactions":9,"vwap":1769},"2025-09-26",6.91,7.165,3944400,{"date":1962,"open":1723,"high":1769,"low":1716,"close":1948,"change":82,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1948},"2025-09-25",2.05,2745900,{"date":1966,"open":1750,"high":1736,"low":1967,"close":1724,"change":1695,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1724},"2025-09-24",6.61,2.25,1803200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1742,"change":715,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1742},"2025-09-23",6.86,7.06,6.655,-2.62,3509200,{"date":1978,"open":1958,"high":1979,"low":1736,"close":1972,"change":708,"percent_change":708,"volume":1980,"transactions":9,"vwap":1972},"2025-09-22",7.045,2325400,{"date":1982,"open":1661,"high":1659,"low":1972,"close":1972,"change":1082,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1972},"2025-09-19",-4.06,5241200,{"date":1986,"open":1987,"high":1679,"low":1941,"close":1988,"change":625,"percent_change":766,"volume":1989,"transactions":9,"vwap":1988},"2025-09-18",7.24,7.15,1638000,{"date":1991,"open":1988,"high":1992,"low":1953,"close":1993,"change":188,"percent_change":82,"volume":1994,"transactions":9,"vwap":1993},"2025-09-17",7.3,7.17,2211400,{"date":1996,"open":1679,"high":1679,"low":1973,"close":1659,"change":356,"percent_change":815,"volume":1997,"transactions":9,"vwap":1659},"2025-09-16",1643500,{"date":1999,"open":1705,"high":1665,"low":2000,"close":2001,"change":470,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-15",7.25,7.26,-1.49,1806000,{"date":2005,"open":2006,"high":2006,"low":1666,"close":1705,"change":1082,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1705},"2025-09-12",7.66,-3.79,4988000,{"date":2010,"open":1747,"high":2011,"low":2012,"close":2006,"change":61,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2006},"2025-09-11",7.69,6.58,15.89,9382900,{"date":2016,"open":2017,"high":1289,"low":1729,"close":1967,"change":378,"percent_change":280,"volume":2018,"transactions":9,"vwap":1967},"2025-09-10",6.7,1409900,{"date":2020,"open":1831,"high":2017,"low":2021,"close":1742,"change":1885,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1742},"2025-09-09",6.465,1.21,1710100,{"date":2025,"open":1878,"high":1148,"low":1891,"close":2026,"change":454,"percent_change":1693,"volume":2027,"transactions":9,"vwap":2026},"2025-09-08",6.6,2942900,{"date":2029,"open":1914,"high":1792,"low":1853,"close":1878,"change":489,"percent_change":1910,"volume":2030,"transactions":9,"vwap":1878},"2025-09-05",1618200,{"date":2032,"open":2033,"high":1791,"low":1891,"close":1843,"change":356,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1843},"2025-09-04",6.3,-1.59,2110100,{"date":2037,"open":1804,"high":1832,"low":1878,"close":2033,"change":1364,"percent_change":22,"volume":2038,"transactions":9,"vwap":2033},"2025-09-03",4360100,{"date":2040,"open":2041,"high":1837,"low":2042,"close":1843,"change":1921,"percent_change":1922,"volume":2043,"transactions":9,"vwap":1843},"2025-09-02",6.34,6.165,1856500,{"date":2045,"open":1845,"high":1783,"low":1825,"close":1805,"change":1487,"percent_change":1839,"volume":2046,"transactions":9,"vwap":1805},"2025-08-29",1326100,{"date":2048,"open":1830,"high":2049,"low":2050,"close":1825,"change":972,"percent_change":669,"volume":2051,"transactions":9,"vwap":1825},"2025-08-28",6.54,6.345,1583500,{"date":2053,"open":2054,"high":1743,"low":2055,"close":1859,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1859},"2025-08-27",6.26,6.245,0.3,4.88,2614100,{"date":2060,"open":1927,"high":1729,"low":1853,"close":1853,"change":566,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1853},"2025-08-26",-4.8,1842000,{"date":2064,"open":2065,"high":1797,"low":1803,"close":1797,"change":1695,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1797},"2025-08-25",6.29,2.38,2544900,{"date":2069,"open":1803,"high":2021,"low":1819,"close":1832,"change":1487,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1832},"2025-08-22",0.96,4267800,{"date":2073,"open":1878,"high":1803,"low":1898,"close":1798,"change":151,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1798},"2025-08-21",0.64,1261200,{"date":2077,"open":1832,"high":2078,"low":2042,"close":1810,"change":489,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1810},"2025-08-20",6.325,-0.64,1032500,{"date":2082,"open":2054,"high":1838,"low":1907,"close":1798,"change":555,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1798},"2025-08-19",-0.79,1824600,{"date":2086,"open":1798,"high":1825,"low":1843,"close":2033,"change":209,"percent_change":1813,"volume":2087,"transactions":9,"vwap":2033},"2025-08-18",1127000,{"date":2089,"open":1738,"high":1738,"low":2090,"close":1798,"change":586,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1798},"2025-08-15",6.215,-4.58,1882000,{"date":2094,"open":1774,"high":2095,"low":1830,"close":1774,"change":151,"percent_change":1613,"volume":2096,"transactions":9,"vwap":1774},"2025-08-14",6.65,1825500,{"date":2098,"open":2065,"high":2099,"low":2100,"close":1743,"change":107,"percent_change":1861,"volume":2101,"transactions":9,"vwap":1743},"2025-08-13",6.56,6.204,2046300,{"date":2103,"open":1907,"high":2041,"low":1907,"close":2104,"change":237,"percent_change":95,"volume":2105,"transactions":9,"vwap":2104},"2025-08-12",6.27,1223900,{"date":2107,"open":1796,"high":1796,"low":1853,"close":1853,"change":715,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1853},"2025-08-11",-2.84,1670000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1791,"change":2115,"percent_change":1706,"volume":2116,"transactions":9,"vwap":1791},"2025-08-08",5.76,6.39,5.69,0.42,4450800,{"date":2118,"open":1873,"high":2119,"low":2120,"close":1874,"change":151,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1874},"2025-08-07",5.955,5.65,0.68,2629700,{"date":2124,"open":2125,"high":1897,"low":2126,"close":2127,"change":1364,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-06",5.74,5.67,5.87,1.73,2070600,{"date":2131,"open":1915,"high":2132,"low":2133,"close":2134,"change":575,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-05",6.095,5.75,5.77,-3.67,3141100,{"date":2138,"open":1804,"high":1843,"low":2139,"close":1871,"change":378,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1871},"2025-08-04",5.93,-1.16,2446900,{"date":2143,"open":1858,"high":1920,"low":2144,"close":2145,"change":82,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",5.92,6.06,2.36,4590000,{"date":2149,"open":2139,"high":2150,"low":2151,"close":2144,"change":1036,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2144},"2025-07-31",5.985,5.795,-0.5,2413000,{"date":2155,"open":1838,"high":2041,"low":1860,"close":1860,"change":693,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1860},"2025-07-30",-5.41,2903100,{"date":2159,"open":1737,"high":2049,"low":1850,"close":2065,"change":427,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2065},"2025-07-29",-3.97,2307200,{"date":2163,"open":2012,"high":1754,"low":2049,"close":1774,"change":188,"percent_change":1695,"volume":2164,"transactions":9,"vwap":1774},"2025-07-28",1562400,{"date":2166,"open":1729,"high":1738,"low":1817,"close":2049,"change":151,"percent_change":1581,"volume":2167,"transactions":9,"vwap":2049},"2025-07-25",1528500,{"date":2169,"open":1749,"high":2170,"low":1859,"close":1833,"change":644,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1833},"2025-07-24",6.63,-0.91,1423200,{"date":2174,"open":1830,"high":2099,"low":1791,"close":2099,"change":189,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2099},"2025-07-23",1.39,1760000,{"date":2178,"open":1837,"high":2179,"low":1927,"close":1737,"change":370,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1737},"2025-07-22",6.795,1.09,2804200,{"date":2183,"open":2113,"high":2184,"low":2065,"close":1927,"change":365,"percent_change":977,"volume":2185,"transactions":9,"vwap":1927},"2025-07-21",6.445,1643800,{"date":2187,"open":2049,"high":2170,"low":1845,"close":1845,"change":470,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1845},"2025-07-18",-1.69,1801200,{"date":2191,"open":2017,"high":2192,"low":1783,"close":1729,"change":279,"percent_change":823,"volume":2193,"transactions":9,"vwap":1729},"2025-07-17",6.77,2061700,{"date":2195,"open":2017,"high":1958,"low":2026,"close":1738,"change":489,"percent_change":298,"volume":2196,"transactions":9,"vwap":1738},"2025-07-16",2438000,{"date":2198,"open":1723,"high":2199,"low":1749,"close":1742,"change":408,"percent_change":776,"volume":2200,"transactions":9,"vwap":1742},"2025-07-15",6.878,3283300,{"date":2202,"open":1958,"high":1958,"low":1833,"close":1784,"change":715,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1784},"2025-07-14",-2.57,6365100,{"date":2206,"open":2112,"high":1769,"low":2207,"close":1769,"change":1170,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1769},"2025-07-11",5.64,19.86,4820900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":438,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-10",5.7,5.855,5.685,5.84,4.1,1718400,{"date":2219,"open":2220,"high":2212,"low":178,"close":2220,"change":708,"percent_change":708,"volume":2221,"transactions":9,"vwap":2220},"2025-07-09",5.61,1461500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2220,"change":418,"percent_change":335,"volume":2227,"transactions":9,"vwap":2220},"2025-07-08",5.58,5.665,5.575,1763300,{"date":2229,"open":2230,"high":2231,"low":2224,"close":2232,"change":427,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-07",5.79,5.835,5.59,-4.44,3288300,{"date":2236,"open":2134,"high":2237,"low":2133,"close":2238,"change":209,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-03",5.935,5.85,0.86,906500,{"date":2242,"open":2243,"high":2244,"low":2212,"close":2245,"change":151,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-02",5.72,5.869,5.8,0.69,1608300,{"date":2249,"open":2250,"high":2127,"low":2251,"close":2112,"change":555,"percent_change":1949,"volume":2252,"transactions":9,"vwap":2112},"2025-07-01",5.83,5.725,1605600,{"date":2254,"open":1897,"high":2139,"low":2255,"close":2256,"change":644,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-30",5.73,5.81,-1.02,1781700,{"date":2260,"open":2245,"high":1873,"low":2112,"close":2127,"change":1885,"percent_change":1099,"volume":2261,"transactions":9,"vwap":2127},"2025-06-27",2730100,{"date":2263,"open":2238,"high":2264,"low":2212,"close":2230,"change":1036,"percent_change":636,"volume":2265,"transactions":9,"vwap":2230},"2025-06-26",5.86,2138600,{"date":2267,"open":1871,"high":1890,"low":2245,"close":2268,"change":1200,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-25",5.82,-3.32,1632900,{"date":2272,"open":1891,"high":2273,"low":1858,"close":1895,"change":972,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1895},"2025-06-24",6.199,-1.31,1851400,{"date":2277,"open":2256,"high":1884,"low":2112,"close":1891,"change":81,"percent_change":1866,"volume":2278,"transactions":9,"vwap":1891},"2025-06-23",2309500,{"date":2280,"open":2238,"high":2238,"low":2281,"close":2112,"change":365,"percent_change":112,"volume":2282,"transactions":9,"vwap":2112},"2025-06-20",5.6,3351300,{"date":2284,"open":1897,"high":2285,"low":2112,"close":2134,"change":626,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2134},"2025-06-18",6.08,-2.53,2471700,{"date":2289,"open":2054,"high":1803,"low":1866,"close":2144,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2144},"2025-06-17",-0.35,-5.58,4019900,{"date":2294,"open":1927,"high":1845,"low":2054,"close":2104,"change":972,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2104},"2025-06-16",-1.26,1699000,{"date":2298,"open":2095,"high":2017,"low":1791,"close":1851,"change":427,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1851},"2025-06-13",-3.93,2852800,{"date":2302,"open":1735,"high":1717,"low":1831,"close":1967,"change":470,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1967},"2025-06-12",-1.64,2419100,{"date":2306,"open":2307,"high":1972,"low":1749,"close":1942,"change":209,"percent_change":1323,"volume":2308,"transactions":9,"vwap":1942},"2025-06-11",6.695,3400800,{"date":2310,"open":1754,"high":1768,"low":1967,"close":1735,"change":419,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1735},"2025-06-10",2.62,1640800,{"date":2314,"open":1729,"high":1748,"low":1830,"close":1833,"change":151,"percent_change":1581,"volume":2315,"transactions":9,"vwap":1833},"2025-06-09",2057100,{"date":2317,"open":2318,"high":1736,"low":1927,"close":1797,"change":1037,"percent_change":1922,"volume":2319,"transactions":9,"vwap":1797},"2025-06-06",6.73,4869000,{"date":2321,"open":1730,"high":1947,"low":1967,"close":2017,"change":1200,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2017},"2025-06-05",-2.9,2327800,{"date":2325,"open":1679,"high":1638,"low":289,"close":1730,"change":1017,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1730},"2025-06-04",-5.22,2032300,{"date":2329,"open":1685,"high":2330,"low":1661,"close":2331,"change":972,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-03",7.341,7.28,-1.09,1520400,{"date":2335,"open":1636,"high":2336,"low":2331,"close":1647,"change":984,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1647},"2025-06-02",7.78,1.8,2350300,{"date":2340,"open":1754,"high":2341,"low":2095,"close":1672,"change":136,"percent_change":1768,"volume":2342,"transactions":9,"vwap":1672},"2025-05-30",7.355,3390000,{"date":2344,"open":1717,"high":2345,"low":1833,"close":2192,"change":1364,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2192},"2025-05-29",6.877,1.5,6653100,{"date":2349,"open":1728,"high":2192,"low":1859,"close":1735,"change":370,"percent_change":141,"volume":2350,"transactions":9,"vwap":1735},"2025-05-28",6739100,{"date":2352,"open":1289,"high":2318,"low":2353,"close":2026,"change":708,"percent_change":708,"volume":2354,"transactions":9,"vwap":2026},"2025-05-27",6.481,1708300,{"date":2356,"open":1728,"high":1717,"low":1737,"close":2026,"change":356,"percent_change":2002,"volume":2357,"transactions":9,"vwap":2026},"2025-05-23",2468200,{"date":2359,"open":2318,"high":2179,"low":2170,"close":2017,"change":1036,"percent_change":645,"volume":2360,"transactions":9,"vwap":2017},"2025-05-22",2118500,{"date":2362,"open":1730,"high":1645,"low":2318,"close":2318,"change":490,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2318},"2025-05-21",-4.67,1254600,{"date":2366,"open":1761,"high":1973,"low":2367,"close":1973,"change":546,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1973},"2025-05-20",6.705,4.59,2781700,{"date":2371,"open":1289,"high":2372,"low":1728,"close":1716,"change":378,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1716},"2025-05-19",6.997,-1.03,1214200,{"date":2376,"open":1942,"high":1769,"low":1738,"close":1784,"change":151,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1784},"2025-05-16",0.59,1791700,{"date":2380,"open":1723,"high":2381,"low":2192,"close":1936,"change":248,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1936},"2025-05-15",7.011,-1.88,1132700,{"date":2385,"open":2386,"high":1693,"low":1766,"close":1958,"change":470,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1958},"2025-05-14",7.02,-1.57,2687800,{"date":2390,"open":1769,"high":2391,"low":1722,"close":2386,"change":418,"percent_change":1640,"volume":2392,"transactions":9,"vwap":2386},"2025-05-13",7.297,3133400,{"date":2394,"open":1687,"high":2395,"low":2396,"close":1769,"change":575,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1769},"2025-05-12",7.462,6.92,-3.05,1300200,{"date":2400,"open":1671,"high":2401,"low":2402,"close":2403,"change":1954,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-09",7.73,7.2,7.22,-7.32,2125100,{"date":2407,"open":2408,"high":2409,"low":1692,"close":2410,"change":392,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-08",7.775,7.94,7.79,-4.42,2828600,{"date":2414,"open":2415,"high":1359,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-05-07",7.75,7.41,8.15,1.36,20.03,5802300,{"date":2422,"open":2318,"high":1769,"low":1797,"close":1768,"change":489,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1768},"2025-05-06",-0.59,1178600,{"date":2426,"open":1066,"high":1066,"low":1729,"close":1724,"change":1082,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1724},"2025-05-05",-4.07,2287200,{"date":2430,"open":1066,"high":1582,"low":1645,"close":1707,"change":625,"percent_change":766,"volume":2431,"transactions":9,"vwap":1707},"2025-05-02",783300,{"date":2433,"open":2434,"high":1647,"low":1700,"close":1693,"change":112,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1693},"2025-05-01",7.21,-2.33,858100,{"date":2438,"open":2439,"high":1680,"low":1948,"close":1638,"change":1885,"percent_change":238,"volume":2440,"transactions":9,"vwap":1638},"2025-04-30",7.19,305000,{"date":2442,"open":1948,"high":1992,"low":1948,"close":1672,"change":309,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1672},"2025-04-29",3.88,396000,{"date":2446,"open":1736,"high":2447,"low":1748,"close":1947,"change":237,"percent_change":1127,"volume":2448,"transactions":9,"vwap":1947},"2025-04-28",7.0050001,269300,{"date":2450,"open":1766,"high":289,"low":1716,"close":1736,"change":489,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1736},"2025-04-25",-0.58,238200,{"date":182,"open":1289,"high":1958,"low":2454,"close":1711,"change":419,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1711},6.615,2.53,295900]