[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PK":3,"homepage-market-summary":35,"stock-historical-PK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PK","2026-10-07",{"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},"Park Hotels & Resorts Inc. Common Stock","NYSE",null,"HOTELS & MOTELS","Park Hotels & Resorts owns upper-upscale and luxury hotels, with 19,902 rooms across 29 hotels in the United States. Park also has an interest through a joint venture in another 1,424 rooms in another US hotel. Park was spun out of Hilton Worldwide Holdings at the start of 2017, so most of its hotels are still under the Hilton brand. The company has sold all its international hotels and many of its lower-quality US hotels to focus on high-quality assets in domestic gateway markets.","90","Tysons, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.5789,1,"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},15.2,15.15,15.425,14.985,15.25,-0.05,-0.33,4253183.775782,29231,15.219,16.2,9.84,4091915.1940393746,84.3,2453,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},9.57,4023566,1468601613.703883,52,"2025-04-25",[187,188,198,208,218,227,236,245,255,264,273,282,293,303,312,322,332,340,346,356,363,372,382,390,396,406,414,423,433,442,451,460,470,477,487,497,508,517,526,535,544,555,564,575,585,592,597,604,609,616,623,630,638,648,657,663,670,677,684,692,697,704,712,720,729,737,742,749,756,761,769,775,781,789,795,799,806,812,819,824,827,833,841,847,853,861,866,875,882,891,900,907,915,922,931,938,944,953,961,969,976,983,991,997,1006,1013,1020,1027,1033,1040,1047,1054,1060,1067,1072,1077,1083,1087,1095,1099,1104,1109,1114,1119,1124,1129,1136,1144,1152,1159,1167,1174,1181,1188,1195,1202,1210,1216,1222,1227,1232,1238,1243,1249,1256,1261,1266,1272,1279,1286,1293,1297,1302,1307,1312,1318,1321,1327,1334,1338,1341,1344,1350,1353,1360,1367,1373,1377,1383,1388,1394,1398,1403,1408,1412,1416,1422,1425,1429,1435,1440,1443,1448,1452,1456,1460,1464,1468,1472,1477,1481,1485,1490,1495,1499,1502,1507,1511,1516,1521,1526,1532,1536,1540,1544,1547,1552,1558,1564,1569,1572,1576,1582,1587,1592,1595,1600,1605,1609,1617,1622,1627,1631,1636,1641,1647,1651,1654,1658,1663,1669,1676,1683,1687,1694,1699,1702,1708,1713,1717,1722,1725,1728,1732,1736,1740,1745,1748,1752,1756,1760,1763,1766,1770,1775,1779,1783,1787,1790,1794,1799,1802,1808,1813,1820,1826,1833,1838,1842,1847,1852,1857,1861,1865,1871,1874,1879,1884,1889,1894,1899,1903,1909,1914,1917,1920,1925,1930,1935,1940,1945,1949,1954,1959,1963,1967,1972,1977,1982,1988,1991,1994,1997,2003,2007,2011,2015,2018,2021,2025,2029,2033,2036,2040,2044,2049,2053,2058,2062,2066,2071,2075,2079,2085,2089,2093,2099,2103,2106,2110,2115,2122,2126,2131,2136,2140,2146,2151,2157,2162,2167,2171,2175,2178,2183,2187,2190,2194,2198,2202,2206,2210,2214,2217,2221,2224,2228,2231,2236,2241,2246,2250,2255,2259,2263],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",15.41,15.7,15.185,-0.01,-0.07,3608811.004996,29533,15.3596,{"date":199,"open":200,"high":201,"low":21,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",15.48,15.5854,15.26,-0.27,-1.74,5086470.718245,34037,15.2944,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",15.62,15.385,15.53,0.11,0.71,3291474.286867,26125,15.5186,{"date":219,"open":220,"high":221,"low":24,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",15.6,15.65,15.42,0,3215115.082915,28028,15.4232,{"date":228,"open":229,"high":212,"low":230,"close":222,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",15.47,15.27,-0.15,-0.96,2791409.413658,20104,15.4006,{"date":237,"open":238,"high":239,"low":229,"close":240,"change":231,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",15.72,15.7699,15.57,-0.95,3605605.59118,28918,15.5578,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",15.64,15.905,15.45,0.29,1.88,4941197.674797,37929,15.6855,{"date":256,"open":230,"high":229,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",14.96,15.43,0.22,1.45,2972022.598844,26563,15.2587,{"date":265,"open":75,"high":266,"low":257,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",15.465,15.21,0.14,0.93,3915183.463442,30725,15.2766,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":126,"percent_change":86,"volume":279,"transactions":280,"vwap":281},"2026-09-23",15.14,15.22,14.95,15.07,2172604.198214,18949,15.0763,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",15.32,15.49,15.085,15.19,0.04,0.26,1483087.204,18681,15.2521,{"date":294,"open":295,"high":296,"low":297,"close":21,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",15.1,15.165,14.91,0.16,1.07,2084784.865992,19510,15.0853,{"date":304,"open":277,"high":305,"low":306,"close":307,"change":194,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",15.04,14.83,14.99,-0.46,7269485.517907,22251,14.9738,{"date":313,"open":314,"high":315,"low":297,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",15.05,15.215,15.06,0.18,1.21,2528547.890462,26840,15.0964,{"date":323,"open":276,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",15.325,14.62,14.88,-0.34,-2.23,3080098.843545,30761,14.9683,{"date":333,"open":202,"high":249,"low":334,"close":276,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",15.125,-0.1,-0.65,2985274.437108,23714,15.2562,{"date":341,"open":276,"high":342,"low":316,"close":284,"change":288,"percent_change":289,"volume":343,"transactions":344,"vwap":345},"2026-09-14",15.38,3237343.556029,27456,15.2419,{"date":347,"open":342,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",15.66,15.275,15.28,-0.04,-0.26,2165025.453029,19752,15.4049,{"date":357,"open":284,"high":358,"low":359,"close":284,"change":288,"percent_change":289,"volume":360,"transactions":361,"vwap":362},"2026-09-10",15.405,14.97,2227454.642526,21610,15.291,{"date":364,"open":75,"high":365,"low":366,"close":350,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",15.3,14.92,0.17,1.13,2656650.575587,24814,15.154,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":231,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",15.18,15.435,15.021,15.11,-0.98,3067320.693367,22132,15.1315,{"date":383,"open":384,"high":385,"low":257,"close":202,"change":317,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",15.02,15.33,1.19,3960581.76963,20561,15.2574,{"date":391,"open":238,"high":238,"low":316,"close":75,"change":111,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",-3.08,3126741.048236,28051,15.1799,{"date":397,"open":398,"high":399,"low":24,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",15.29,15.63,15.56,0.34,2.23,4358224.676788,34350,15.5184,{"date":407,"open":212,"high":399,"low":408,"close":276,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",15.12,-0.08,-0.52,6140023.545318,42807,15.3186,{"date":415,"open":416,"high":416,"low":417,"close":365,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",15.81,15.255,-0.53,-3.35,4737154.788802,33880,15.3878,{"date":424,"open":425,"high":426,"low":399,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",15.76,15.95,15.83,0.12,0.76,3375488.539091,23540,15.8526,{"date":434,"open":435,"high":436,"low":191,"close":437,"change":43,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",15.79,15.935,15.71,-1.38,2466087.056675,20798,15.8062,{"date":443,"open":444,"high":30,"low":445,"close":446,"change":162,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",16.17,15.825,15.93,-1.48,4375949.913098,29178,15.9148,{"date":452,"open":446,"high":453,"low":454,"close":444,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",16.195,15.8001,0.31,1.95,2817636.572999,23127,16.0932,{"date":461,"open":462,"high":463,"low":464,"close":462,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",15.86,15.99,15.73,0.08,0.51,4423203.931011,27521,15.8382,{"date":471,"open":446,"high":472,"low":221,"close":473,"change":351,"percent_change":167,"volume":474,"transactions":475,"vwap":476},"2026-08-21",15.96,15.78,3432964.331366,27825,15.7762,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":193,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",15.69,15.87,15.58,15.82,-0.06,3701709.578503,30662,15.7689,{"date":488,"open":489,"high":490,"low":491,"close":427,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",15.5,15.965,15.475,0.46,2.99,4397774.290769,34406,15.783,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",14.98,15.4896,14.9499,15.37,0.37,2.47,4290283.292324,30369,15.3651,{"date":509,"open":305,"high":21,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",14.82,15,-0.13,-0.86,4679448.864806,28249,15.0193,{"date":518,"open":314,"high":324,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",15.035,15.13,0.1,0.67,2531052.754891,25342,15.1401,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":317,"percent_change":318,"volume":532,"transactions":533,"vwap":534},"2026-08-13",14.94,15.09,14.79,15.03,5049830.680734,32273,14.9925,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":466,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",14.43,14.85,14.36,3.56,2978023.575935,23650,14.7277,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",14.51,14.68,14.31,14.34,-0.17,-1.17,3059126.396345,25571,14.3938,{"date":556,"open":557,"high":558,"low":559,"close":546,"change":167,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",14.47,14.555,14.28,-1.69,3060443.321889,26510,14.4387,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",14.64,14.93,14.285,14.76,0.41,2.86,6802549.105306,42178,14.6824,{"date":576,"open":326,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",14.89,14.33,14.35,-0.59,-3.95,4822621.774572,36656,14.4958,{"date":586,"open":359,"high":587,"low":306,"close":528,"change":483,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",15.16,-0.4,4779083.926321,25943,14.9847,{"date":593,"open":275,"high":230,"low":528,"close":511,"change":126,"percent_change":86,"volume":594,"transactions":595,"vwap":596},"2026-08-04",4541771.698366,26127,15.0368,{"date":598,"open":520,"high":599,"low":511,"close":408,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":377},"2026-08-03",15.295,0.06,0.4,5438349.181593,23195,{"date":605,"open":377,"high":315,"low":359,"close":316,"change":223,"percent_change":223,"volume":606,"transactions":607,"vwap":608},"2026-07-31",2946082.878404,24302,15.074,{"date":610,"open":200,"high":200,"low":611,"close":316,"change":352,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",14.759,-1.7,3040004.507933,27404,14.9982,{"date":617,"open":520,"high":249,"low":75,"close":284,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",0.13,0.86,3718037.638721,28160,15.285,{"date":624,"open":202,"high":398,"low":625,"close":287,"change":298,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",14.61,1.06,4327546.234262,33289,15.0316,{"date":631,"open":632,"high":349,"low":633,"close":531,"change":250,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",14.9,14.8691,1.97,4307982.176039,31786,15.072,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":116,"volume":645,"transactions":646,"vwap":647},"2026-07-24",14.7,14.935,14.595,14.74,0.15,3554378.360164,25631,14.8075,{"date":649,"open":359,"high":316,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",14.49,14.59,-0.47,-3.12,3029166.194295,29013,14.6716,{"date":658,"open":278,"high":296,"low":659,"close":316,"change":223,"percent_change":223,"volume":660,"transactions":661,"vwap":662},"2026-07-22",14.945,2904967.781503,23112,15.0518,{"date":664,"open":531,"high":529,"low":665,"close":316,"change":259,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",14.66,1.48,3574818.557709,24000,14.9613,{"date":671,"open":326,"high":384,"low":672,"close":673,"change":351,"percent_change":203,"volume":674,"transactions":675,"vwap":676},"2026-07-20",14.695,14.84,2842953.270993,23408,14.8312,{"date":678,"open":679,"high":659,"low":680,"close":326,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":326},"2026-07-17",14.48,14.4,0.28,1.92,5779600,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":401,"volume":691,"transactions":9,"vwap":689},"2026-07-16",14.58,14.86,14.55,14.6,0.05,3484100,{"date":693,"open":625,"high":277,"low":694,"close":688,"change":76,"percent_change":695,"volume":696,"transactions":9,"vwap":688},"2026-07-15",14.492,0.48,6107700,{"date":698,"open":699,"high":546,"low":700,"close":679,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":679},"2026-07-14",14.29,14.195,0.3,2.12,3086800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":76,"volume":711,"transactions":9,"vwap":709},"2026-07-13",14.17,14.325,14.05,14.18,0.01,4257300,{"date":713,"open":714,"high":715,"low":716,"close":706,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":706},"2026-07-10",14.22,14.38,14.105,0.03,0.21,3378700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",13.84,14.155,13.75,14.14,0.38,2.76,2839000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":588,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-08",14.16,14.24,13.665,13.76,-2.82,4305800,{"date":738,"open":715,"high":625,"low":739,"close":731,"change":740,"percent_change":378,"volume":741,"transactions":9,"vwap":731},"2026-07-07",14.145,-0.14,4890200,{"date":743,"open":744,"high":689,"low":745,"close":746,"change":126,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",14.42,14.25,14.3,-0.83,4173200,{"date":750,"open":732,"high":751,"low":752,"close":744,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-07-02",14.46,14.2,0.25,1.76,3925500,{"date":757,"open":725,"high":707,"low":758,"close":706,"change":409,"percent_change":759,"volume":760,"transactions":9,"vwap":706},"2026-07-01",13.895,-0.56,4523700,{"date":762,"open":763,"high":764,"low":765,"close":745,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":745},"2026-06-30",14.27,14.435,14.02,-0.28,-1.93,5074000,{"date":770,"open":771,"high":577,"low":772,"close":773,"change":167,"percent_change":560,"volume":774,"transactions":9,"vwap":773},"2026-06-29",14.67,14.495,14.53,4866000,{"date":776,"open":773,"high":538,"low":777,"close":778,"change":718,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-26",14.45,14.78,1.44,30794800,{"date":782,"open":650,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",14.585,14.295,14.57,0.23,1.6,4417600,{"date":790,"open":751,"high":688,"low":791,"close":549,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":549},"2026-06-24",14.06,-0.09,-0.62,4759300,{"date":796,"open":746,"high":797,"low":699,"close":537,"change":740,"percent_change":232,"volume":798,"transactions":9,"vwap":537},"2026-06-23",14.795,4174000,{"date":800,"open":801,"high":802,"low":803,"close":785,"change":231,"percent_change":804,"volume":805,"transactions":9,"vwap":785},"2026-06-22",14.71,14.855,14.56,-1.02,5246600,{"date":807,"open":808,"high":659,"low":547,"close":809,"change":259,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-18",14.75,14.72,1.52,5580700,{"date":813,"open":814,"high":277,"low":815,"close":816,"change":817,"percent_change":70,"volume":818,"transactions":9,"vwap":816},"2026-06-17",14.73,14.375,14.5,-0.19,5188100,{"date":820,"open":777,"high":778,"low":777,"close":821,"change":250,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-16",14.69,2.01,4624300,{"date":825,"open":771,"high":640,"low":746,"close":680,"change":335,"percent_change":172,"volume":826,"transactions":9,"vwap":680},"2026-06-15",3588500,{"date":828,"open":829,"high":625,"low":830,"close":816,"change":268,"percent_change":831,"volume":832,"transactions":9,"vwap":816},"2026-06-12",14.44,14.405,0.97,2839800,{"date":834,"open":835,"high":836,"low":837,"close":539,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":539},"2026-06-11",14,14.37,13.97,0.44,3.16,4110000,{"date":842,"open":709,"high":746,"low":758,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-10",13.92,-0.23,-1.63,4666500,{"date":848,"open":777,"high":849,"low":850,"close":851,"change":717,"percent_change":718,"volume":852,"transactions":9,"vwap":851},"2026-06-09",14.54,13.86,14.15,7875400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":76,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",14.13,14.395,14.065,14.12,0.5,7080500,{"date":862,"open":863,"high":864,"low":850,"close":708,"change":710,"percent_change":76,"volume":865,"transactions":9,"vwap":708},"2026-06-05",14.01,14.235,6944300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-04",13.69,14.11,13.57,14.04,0.52,3.85,5366700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":367,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-03",13.15,13.865,13.52,1.27,8375000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",12.805,13.385,12.79,13.35,0.45,3.49,5728800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",12.12,12.975,12.06,12.9,0.77,6.35,9262500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":351,"percent_change":26,"volume":906,"transactions":9,"vwap":905},"2026-05-29",12.19,12.415,12.105,12.13,4991200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":288,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-28",12.05,12.28,11.984,12.17,0.33,2756000,{"date":916,"open":917,"high":918,"low":919,"close":905,"change":618,"percent_change":920,"volume":921,"transactions":9,"vwap":905},"2026-05-27",12.22,12.43,12.115,1.08,4038400,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",11.574,12.02,11.56,12,0.49,4.26,4949600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":690,"percent_change":838,"volume":937,"transactions":9,"vwap":936},"2026-05-22",11.46,11.64,11.41,11.51,5103700,{"date":939,"open":940,"high":926,"low":941,"close":933,"change":76,"percent_change":942,"volume":943,"transactions":9,"vwap":933},"2026-05-21",11.3,11.205,0.61,3493900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-20",11.13,11.42,11.02,11.39,0.39,3.55,3804700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":792,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",11.05,11.14,10.821,11,-0.81,4090200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":913,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",10.88,11.165,10.82,11.09,3.07,4443400,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":740,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-15",10.9,10.705,10.76,-1.28,3259100,{"date":977,"open":978,"high":966,"low":979,"close":971,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-05-14",10.97,10.845,0.09,0.83,2986900,{"date":984,"open":985,"high":946,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",10.95,10.805,10.81,-0.16,-1.46,4948500,{"date":992,"open":993,"high":946,"low":994,"close":978,"change":483,"percent_change":995,"volume":996,"transactions":9,"vwap":978},"2026-05-12",11.04,10.875,-0.54,4039700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",11.34,11.44,10.995,11.03,-0.29,-2.56,3983700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":618,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",11.22,11.395,11.32,1.16,4756800,{"date":1014,"open":1015,"high":1000,"low":1016,"close":1017,"change":1018,"percent_change":203,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",11.26,11.12,11.19,-0.03,5366400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1008,"change":231,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1008},"2026-05-06",11.58,11.63,11.21,-1.32,7062600,{"date":1028,"open":946,"high":1029,"low":1030,"close":1031,"change":913,"percent_change":493,"volume":1032,"transactions":9,"vwap":1031},"2026-05-05",11.48,11.08,11.37,6821000,{"date":1034,"open":1035,"high":999,"low":1036,"close":993,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":993},"2026-05-04",11.28,10.975,-0.31,-2.73,5538500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1042,"change":126,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-05-01",11.35,11.84,11.265,-1.05,8056000,{"date":1048,"open":949,"high":1049,"low":1050,"close":1051,"change":618,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",11.57,11.235,11.47,1.15,5947300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":999,"change":690,"percent_change":838,"volume":1059,"transactions":9,"vwap":999},"2026-04-29",11.23,11.4,11.15,2868000,{"date":1061,"open":1062,"high":1063,"low":956,"close":1064,"change":600,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",11.25,11.38,11.29,0.53,2219900,{"date":1068,"open":1024,"high":933,"low":1069,"close":1056,"change":717,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1056},"2026-04-27",11.2,0.27,2935400,{"date":1073,"open":948,"high":941,"low":1074,"close":1069,"change":618,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1069},"2026-04-24",10.92,1.17,2446300,{"date":1078,"open":1017,"high":1035,"low":1079,"close":1080,"change":194,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",10.895,11.07,-0.63,4377200,{"date":1084,"open":1010,"high":949,"low":1085,"close":956,"change":194,"percent_change":793,"volume":1086,"transactions":9,"vwap":956},"2026-04-22",11.025,3439000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1024,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1024},"2026-04-21",11.61,11.78,11.18,-0.37,-3.2,3502100,{"date":1096,"open":999,"high":1023,"low":1035,"close":1022,"change":367,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1022},"2026-04-20",1.49,2769800,{"date":1100,"open":1042,"high":1101,"low":1015,"close":935,"change":786,"percent_change":1102,"volume":1103,"transactions":9,"vwap":935},"2026-04-17",11.49,2.06,5624900,{"date":1105,"open":1010,"high":935,"low":1106,"close":1091,"change":988,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1091},"2026-04-16",11.045,-1.41,6530700,{"date":1110,"open":1101,"high":1101,"low":1111,"close":999,"change":231,"percent_change":1112,"volume":1113,"transactions":9,"vwap":999},"2026-04-15",11.255,-1.31,4513300,{"date":1115,"open":1024,"high":1116,"low":1016,"close":1101,"change":701,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1101},"2026-04-14",11.495,2.68,4982300,{"date":1120,"open":1058,"high":1121,"low":1122,"close":1017,"change":193,"percent_change":792,"volume":1123,"transactions":9,"vwap":1017},"2026-04-13",11.195,10.89,3139500,{"date":1125,"open":1056,"high":949,"low":1126,"close":1069,"change":1127,"percent_change":317,"volume":1128,"transactions":9,"vwap":1069},"2026-04-10",11.155,0.02,4549000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1091,"change":455,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1091},"2026-04-09",10.83,11.285,10.773,2.85,4105000,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",10.58,10.888,10.87,0.6,5.84,5492700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":126,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-07",10.16,10.415,10.14,10.27,-1.15,4146000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":193,"percent_change":335,"volume":1158,"transactions":9,"vwap":1157},"2026-04-06",10.32,10.43,10.25,10.39,4628000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1127,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",10.42,10.48,10.15,10.4,0.19,3851400,{"date":1168,"open":1169,"high":1170,"low":1154,"close":1171,"change":231,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",10.59,10.62,10.38,-1.42,4205600,{"date":1175,"open":1176,"high":1177,"low":1154,"close":1178,"change":351,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",10.5,10.635,10.53,-0.38,3485300,{"date":1182,"open":1183,"high":1170,"low":1184,"close":1185,"change":268,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",10.47,10.395,10.57,1.34,2847000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1155,"change":1003,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1155},"2026-03-27",10.66,10.695,10.355,-2.71,2440300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":428,"percent_change":368,"volume":1201,"transactions":9,"vwap":1200},"2026-03-26",10.665,10.915,10.49,10.72,2391300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1165,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",10.54,10.675,10.455,10.6,1.83,3071200,{"date":1211,"open":1212,"high":1213,"low":1154,"close":1214,"change":1018,"percent_change":1003,"volume":1215,"transactions":9,"vwap":1214},"2026-03-24",10.35,10.7,10.41,3070500,{"date":1217,"open":1178,"high":1218,"low":1155,"close":1219,"change":367,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",10.755,10.44,1.66,4957300,{"date":1223,"open":1219,"high":1183,"low":1224,"close":1149,"change":167,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1149},"2026-03-20",10.171,-2.38,4211200,{"date":1228,"open":1164,"high":1138,"low":1229,"close":1230,"change":710,"percent_change":521,"volume":1231,"transactions":9,"vwap":1230},"2026-03-19",10.33,10.52,2288500,{"date":1233,"open":1164,"high":1234,"low":1235,"close":1236,"change":1127,"percent_change":1165,"volume":1237,"transactions":9,"vwap":1236},"2026-03-18",10.728,10.37,10.51,2020400,{"date":1239,"open":1240,"high":1241,"low":1155,"close":1199,"change":690,"percent_change":695,"volume":1242,"transactions":9,"vwap":1199},"2026-03-17",10.64,10.84,2722600,{"date":1244,"open":1157,"high":1245,"low":1246,"close":1219,"change":753,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1219},"2026-03-16",10.68,10.323,2.45,5237600,{"date":1250,"open":1178,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":204,"volume":1255,"transactions":9,"vwap":1253},"2026-03-13",10.56,10.185,10.19,-0.18,2782300,{"date":1257,"open":1240,"high":1258,"low":1235,"close":1235,"change":308,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1235},"2026-03-12",10.67,-4.25,3034600,{"date":1262,"open":1190,"high":994,"low":1263,"close":1131,"change":428,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1131},"2026-03-11",10.595,1.12,2921400,{"date":1267,"open":1268,"high":1269,"low":1178,"close":1270,"change":223,"percent_change":223,"volume":1271,"transactions":9,"vwap":1270},"2026-03-10",10.69,10.925,10.71,3163100,{"date":1273,"open":1274,"high":987,"low":1275,"close":1270,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1270},"2026-03-09",10.73,10.335,-0.2,-1.83,3488100,{"date":1280,"open":958,"high":1281,"low":1191,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-06",11.01,10.91,-0.39,-3.45,3581900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":940,"change":740,"percent_change":1291,"volume":1292,"transactions":9,"vwap":940},"2026-03-05",11.33,11.435,11.115,-1.22,3401200,{"date":1294,"open":1010,"high":1101,"low":956,"close":1000,"change":250,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1000},"2026-03-04",2.6,3492600,{"date":1298,"open":1299,"high":1035,"low":1245,"close":1058,"change":792,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1058},"2026-03-03",10.93,-0.8,4948200,{"date":1303,"open":958,"high":1304,"low":987,"close":1305,"change":194,"percent_change":793,"volume":1306,"transactions":9,"vwap":1305},"2026-03-02",11.325,11.24,6294500,{"date":1308,"open":949,"high":1089,"low":1024,"close":1309,"change":588,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-27",11.31,-3.42,5864500,{"date":1313,"open":1288,"high":1314,"low":1062,"close":1315,"change":888,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-26",11.73,11.71,4,3447300,{"date":1319,"open":1288,"high":1029,"low":1058,"close":1015,"change":193,"percent_change":792,"volume":1320,"transactions":9,"vwap":1015},"2026-02-25",2932800,{"date":1322,"open":1058,"high":1064,"low":1323,"close":1324,"change":367,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-24",10.98,11.27,1.53,5410400,{"date":1328,"open":1329,"high":1330,"low":1299,"close":1331,"change":231,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-23",11.43,11.53,11.1,-1.33,5959400,{"date":1335,"open":1069,"high":940,"low":1122,"close":1062,"change":550,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1062},"2026-02-20",-1.49,5441700,{"date":1339,"open":1031,"high":934,"low":940,"close":947,"change":193,"percent_change":792,"volume":1340,"transactions":9,"vwap":947},"2026-02-19",5011700,{"date":1342,"open":1015,"high":1314,"low":1062,"close":1329,"change":351,"percent_change":155,"volume":1343,"transactions":9,"vwap":1329},"2026-02-18",4395000,{"date":1345,"open":1346,"high":1347,"low":1030,"close":1051,"change":1070,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1051},"2026-02-17",11.36,11.54,2.41,3774000,{"date":1351,"open":1000,"high":1051,"low":1126,"close":1069,"change":43,"percent_change":767,"volume":1352,"transactions":9,"vwap":1069},"2026-02-13",4420800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":947,"change":203,"percent_change":1358,"volume":1359,"transactions":9,"vwap":947},"2026-02-12",11.77,11.98,10.855,-2.31,7982500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":409,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-11",11.79,11.88,11.69,-0.68,2671100,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1355,"change":681,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1355},"2026-02-10",11.45,11.82,2.44,2663500,{"date":1374,"open":1051,"high":1375,"low":1309,"close":1101,"change":351,"percent_change":155,"volume":1376,"transactions":9,"vwap":1101},"2026-02-09",11.55,1974300,{"date":1378,"open":1305,"high":1379,"low":956,"close":1330,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1330},"2026-02-06",11.585,0.36,3.22,4222100,{"date":1384,"open":1051,"high":1101,"low":993,"close":1385,"change":1179,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-05",11.17,-3.29,3850400,{"date":1389,"open":1008,"high":1390,"low":1391,"close":1375,"change":695,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1375},"2026-02-04",11.6,11.11,4.34,4350500,{"date":1395,"open":1281,"high":1396,"low":1299,"close":1080,"change":618,"percent_change":386,"volume":1397,"transactions":9,"vwap":1080},"2026-02-03",11.245,4049900,{"date":1399,"open":1131,"high":1400,"low":987,"close":1401,"change":710,"percent_change":980,"volume":1402,"transactions":9,"vwap":1401},"2026-02-02",11.075,10.94,3473100,{"date":1404,"open":1405,"high":1406,"low":972,"close":1299,"change":717,"percent_change":681,"volume":1407,"transactions":9,"vwap":1299},"2026-01-30",10.86,11.015,4410600,{"date":1409,"open":1122,"high":978,"low":1274,"close":971,"change":367,"percent_change":1410,"volume":1411,"transactions":9,"vwap":971},"2026-01-29",1.58,2999700,{"date":1413,"open":971,"high":956,"low":1190,"close":1274,"change":512,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1274},"2026-01-28",-1.2,5525300,{"date":1417,"open":946,"high":1418,"low":1419,"close":1405,"change":1003,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1405},"2026-01-27",11.135,10.795,-2.6,3632000,{"date":1423,"open":949,"high":949,"low":1391,"close":1058,"change":43,"percent_change":767,"volume":1424,"transactions":9,"vwap":1058},"2026-01-26",3295500,{"date":1426,"open":1375,"high":1049,"low":1324,"close":1031,"change":43,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1031},"2026-01-23",-1.9,2027400,{"date":1430,"open":1431,"high":1432,"low":1116,"close":1433,"change":710,"percent_change":980,"volume":1434,"transactions":9,"vwap":1433},"2026-01-22",11.67,11.865,11.59,3694700,{"date":1436,"open":1329,"high":1437,"low":940,"close":1022,"change":455,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1022},"2026-01-21",11.75,2.75,6538300,{"date":1441,"open":1063,"high":949,"low":1331,"close":1324,"change":231,"percent_change":1112,"volume":1442,"transactions":9,"vwap":1324},"2026-01-20",3868300,{"date":1444,"open":1000,"high":1445,"low":1024,"close":947,"change":194,"percent_change":1446,"volume":1447,"transactions":9,"vwap":947},"2026-01-16",11.505,-0.61,3289300,{"date":1449,"open":1305,"high":1450,"low":1121,"close":1101,"change":701,"percent_change":1117,"volume":1451,"transactions":9,"vwap":1101},"2026-01-15",11.555,3726300,{"date":1453,"open":1051,"high":1051,"low":1030,"close":1017,"change":162,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1017},"2026-01-14",-2.1,3602700,{"date":1457,"open":1101,"high":1458,"low":1015,"close":1329,"change":717,"percent_change":289,"volume":1459,"transactions":9,"vwap":1329},"2026-01-13",11.62,6663700,{"date":1461,"open":1063,"high":1000,"low":1024,"close":1057,"change":409,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1057},"2026-01-12",-0.7,4886200,{"date":1465,"open":1035,"high":1101,"low":964,"close":1029,"change":913,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1029},"2026-01-09",2.96,4391600,{"date":1469,"open":1251,"high":999,"low":1251,"close":1058,"change":928,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1058},"2026-01-08",4.6,4319500,{"date":1473,"open":1241,"high":1405,"low":1474,"close":1190,"change":550,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1190},"2026-01-07",10.464,-1.57,3839500,{"date":1478,"open":1240,"high":1405,"low":1236,"close":1131,"change":289,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1131},"2026-01-06",2.46,4990500,{"date":1482,"open":973,"high":965,"low":1185,"close":1185,"change":1276,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1185},"2026-01-05",-1.86,5245900,{"date":1486,"open":1204,"high":1198,"low":1487,"close":1488,"change":455,"percent_change":1466,"volume":1489,"transactions":9,"vwap":1488},"2026-01-02",10.36,10.77,3148800,{"date":1491,"open":1138,"high":1169,"low":1214,"close":1492,"change":155,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-31",10.46,-3.24,2843200,{"date":1496,"open":1241,"high":1079,"low":1497,"close":987,"change":193,"percent_change":792,"volume":1498,"transactions":9,"vwap":987},"2025-12-30",10.78,2243200,{"date":1500,"open":1140,"high":1401,"low":1488,"close":965,"change":150,"percent_change":1254,"volume":1501,"transactions":9,"vwap":965},"2025-12-29",3156800,{"date":1503,"open":1504,"high":994,"low":1505,"close":1241,"change":1018,"percent_change":766,"volume":1506,"transactions":9,"vwap":1241},"2025-12-26",10.85,10.754,1514800,{"date":1508,"open":1245,"high":1140,"low":1245,"close":1140,"change":317,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1140},"2025-12-24",1.68,1614200,{"date":1512,"open":1513,"high":1513,"low":1177,"close":1268,"change":335,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1268},"2025-12-23",10.8,-0.93,2271300,{"date":1517,"open":1401,"high":948,"low":1488,"close":1518,"change":512,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-22",10.79,-1.19,2204500,{"date":1522,"open":1513,"high":958,"low":1523,"close":1074,"change":465,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1074},"2025-12-19",10.74,0.74,6107500,{"date":1527,"open":993,"high":993,"low":1528,"close":1241,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1241},"2025-12-18",10.75,-0.11,-1,2799900,{"date":1533,"open":987,"high":993,"low":987,"close":985,"change":268,"percent_change":1534,"volume":1535,"transactions":9,"vwap":985},"2025-12-17",1.3,2517800,{"date":1537,"open":978,"high":978,"low":1245,"close":987,"change":1276,"percent_change":1538,"volume":1539,"transactions":9,"vwap":987},"2025-12-16",-1.82,2664200,{"date":1541,"open":985,"high":1002,"low":1542,"close":1281,"change":618,"percent_change":386,"volume":1543,"transactions":9,"vwap":1281},"2025-12-15",10.655,3147500,{"date":1545,"open":1122,"high":1299,"low":1274,"close":963,"change":465,"percent_change":1524,"volume":1546,"transactions":9,"vwap":963},"2025-12-12",4581900,{"date":1548,"open":1122,"high":1549,"low":1497,"close":1513,"change":335,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1513},"2025-12-11",11.125,-0.92,3399000,{"date":1553,"open":1200,"high":1085,"low":1554,"close":971,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":971},"2025-12-10",10.645,0.24,2.25,8361200,{"date":1559,"open":1161,"high":1560,"low":1561,"close":1190,"change":601,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1190},"2025-12-09",10.715,10.345,3.9,3978900,{"date":1565,"open":1178,"high":1204,"low":1566,"close":1567,"change":203,"percent_change":1004,"volume":1568,"transactions":9,"vwap":1567},"2025-12-08",10.17,10.26,4561500,{"date":1570,"open":1161,"high":1190,"low":1171,"close":1178,"change":690,"percent_change":695,"volume":1571,"transactions":9,"vwap":1178},"2025-12-05",2812100,{"date":1573,"open":1245,"high":1200,"low":1161,"close":1162,"change":50,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1162},"2025-12-04",-1.96,3860600,{"date":1577,"open":1578,"high":1497,"low":1579,"close":1268,"change":428,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1268},"2025-12-03",10.55,10.545,1.14,3541600,{"date":1583,"open":1584,"high":1270,"low":1585,"close":1185,"change":25,"percent_change":652,"volume":1586,"transactions":9,"vwap":1185},"2025-12-02",10.63,10.438,5139300,{"date":1588,"open":1213,"high":1504,"low":1589,"close":1170,"change":1276,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1170},"2025-12-01",10.585,-1.85,3353600,{"date":1593,"open":1122,"high":1074,"low":973,"close":965,"change":193,"percent_change":792,"volume":1594,"transactions":9,"vwap":965},"2025-11-28",786800,{"date":1596,"open":1323,"high":1597,"low":1598,"close":1131,"change":223,"percent_change":223,"volume":1599,"transactions":9,"vwap":1131},"2025-11-26",10.99,10.785,2025300,{"date":1601,"open":1602,"high":1282,"low":1138,"close":1131,"change":1603,"percent_change":92,"volume":1604,"transactions":9,"vwap":1131},"2025-11-25",10.61,0.32,2655000,{"date":1606,"open":1578,"high":1207,"low":1607,"close":1236,"change":1127,"percent_change":1165,"volume":1608,"transactions":9,"vwap":1236},"2025-11-24",10.385,3676200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1199,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1199},"2025-11-21",9.91,10.575,9.89,0.65,6.61,4551300,{"date":1618,"open":1146,"high":1619,"low":31,"close":31,"change":817,"percent_change":1620,"volume":1621,"transactions":9,"vwap":31},"2025-11-20",10.295,-1.89,3972600,{"date":1623,"open":1253,"high":1156,"low":1624,"close":1625,"change":988,"percent_change":1475,"volume":1626,"transactions":9,"vwap":1625},"2025-11-19",10.02,10.03,2633200,{"date":1628,"open":1629,"high":1149,"low":1624,"close":1253,"change":690,"percent_change":928,"volume":1630,"transactions":9,"vwap":1253},"2025-11-18",10.07,3063500,{"date":1632,"open":1487,"high":1171,"low":1633,"close":1148,"change":1037,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1148},"2025-11-17",10.025,-2.97,3202100,{"date":1637,"open":1212,"high":1492,"low":1638,"close":1639,"change":193,"percent_change":335,"volume":1640,"transactions":9,"vwap":1639},"2025-11-14",10.24,10.45,3039000,{"date":1642,"open":1643,"high":973,"low":1644,"close":1492,"change":352,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1492},"2025-11-13",10.65,10.425,-2.43,2111400,{"date":1648,"open":1643,"high":1401,"low":1584,"close":1200,"change":213,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1200},"2025-11-12",1.04,2589800,{"date":1652,"open":1518,"high":963,"low":1207,"close":1602,"change":988,"percent_change":1336,"volume":1653,"transactions":9,"vwap":1602},"2025-11-11",2173500,{"date":1655,"open":1528,"high":1405,"low":1584,"close":1488,"change":980,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1488},"2025-11-10",0.84,3337900,{"date":1659,"open":1624,"high":1213,"low":1660,"close":1245,"change":872,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1245},"2025-11-07",10.01,5.12,4293200,{"date":1664,"open":1665,"high":1229,"low":1666,"close":1146,"change":76,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1146},"2025-11-06",10.12,10.075,0.69,4736600,{"date":1670,"open":1671,"high":1149,"low":1672,"close":1673,"change":428,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-05",9.98,9.895,10.09,1.2,4302200,{"date":1677,"open":1678,"high":1679,"low":1613,"close":1680,"change":167,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-04",10.13,10.175,9.97,-2.45,5532500,{"date":1684,"open":1665,"high":1619,"low":1624,"close":1685,"change":194,"percent_change":1365,"volume":1686,"transactions":9,"vwap":1685},"2025-11-03",10.22,7006800,{"date":1688,"open":1164,"high":1206,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-31",9.881,10.29,-0.44,-4.1,8845900,{"date":1695,"open":965,"high":1696,"low":1268,"close":1274,"change":162,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1274},"2025-10-30",11.16,-2.19,5456200,{"date":1700,"open":958,"high":1056,"low":1299,"close":978,"change":792,"percent_change":959,"volume":1701,"transactions":9,"vwap":978},"2025-10-29",2340500,{"date":1703,"open":1035,"high":1704,"low":1597,"close":1705,"change":43,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-28",11.349,11.06,-1.95,2991400,{"date":1709,"open":1016,"high":1710,"low":966,"close":1035,"change":786,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1035},"2025-10-27",11.52,2.08,3884200,{"date":1714,"open":1324,"high":1010,"low":993,"close":955,"change":1529,"percent_change":1715,"volume":1716,"transactions":9,"vwap":955},"2025-10-24",-0.99,2945900,{"date":1718,"open":949,"high":949,"low":1719,"close":1696,"change":126,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1696},"2025-10-23",11.095,-1.06,2267700,{"date":1723,"open":1002,"high":949,"low":1323,"close":1035,"change":1070,"percent_change":1247,"volume":1724,"transactions":9,"vwap":1035},"2025-10-22",2800500,{"date":1726,"open":971,"high":1309,"low":1405,"close":1281,"change":618,"percent_change":386,"volume":1727,"transactions":9,"vwap":1281},"2025-10-21",2575000,{"date":1729,"open":971,"high":1730,"low":1523,"close":963,"change":76,"percent_change":1614,"volume":1731,"transactions":9,"vwap":963},"2025-10-20",10.96,2690500,{"date":1733,"open":1140,"high":1401,"low":1523,"close":987,"change":194,"percent_change":1734,"volume":1735,"transactions":9,"vwap":987},"2025-10-17",-0.64,1933000,{"date":1737,"open":1331,"high":956,"low":1518,"close":963,"change":817,"percent_change":1738,"volume":1739,"transactions":9,"vwap":963},"2025-10-16",-1.72,2592700,{"date":1741,"open":1696,"high":1742,"low":1743,"close":1080,"change":710,"percent_change":980,"volume":1744,"transactions":9,"vwap":1080},"2025-10-15",11.215,10.985,4085100,{"date":1746,"open":1240,"high":946,"low":1589,"close":1705,"change":289,"percent_change":1348,"volume":1747,"transactions":9,"vwap":1705},"2025-10-14",2186500,{"date":1749,"open":1643,"high":1241,"low":1176,"close":1513,"change":1603,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1513},"2025-10-13",3.05,2756800,{"date":1753,"open":987,"high":1405,"low":1644,"close":1162,"change":203,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1162},"2025-10-10",-2.51,3700000,{"date":1757,"open":987,"high":1758,"low":1602,"close":1528,"change":194,"percent_change":336,"volume":1759,"transactions":9,"vwap":1528},"2025-10-09",10.945,3015600,{"date":1761,"open":1131,"high":1002,"low":1274,"close":965,"change":710,"percent_change":980,"volume":1762,"transactions":9,"vwap":965},"2025-10-08",3488900,{"date":1764,"open":1730,"high":1085,"low":1513,"close":987,"change":792,"percent_change":747,"volume":1765,"transactions":9,"vwap":987},"2025-10-07",3887800,{"date":1767,"open":1705,"high":956,"low":971,"close":971,"change":817,"percent_change":1768,"volume":1769,"transactions":9,"vwap":971},"2025-10-06",-1.71,3832400,{"date":1771,"open":1331,"high":1772,"low":1773,"close":966,"change":223,"percent_change":223,"volume":1774,"transactions":9,"vwap":966},"2025-10-03",11.326,11.0050001,2991100,{"date":1776,"open":948,"high":1024,"low":1001,"close":966,"change":600,"percent_change":1777,"volume":1778,"transactions":9,"vwap":966},"2025-10-02",0.54,2848300,{"date":1780,"open":978,"high":1549,"low":971,"close":1002,"change":25,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1002},"2025-10-01",-0.45,3588400,{"date":1784,"open":1008,"high":1062,"low":985,"close":1030,"change":1691,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1030},"2025-09-30",-3.82,3692200,{"date":1788,"open":1433,"high":1433,"low":1288,"close":1710,"change":223,"percent_change":223,"volume":1789,"transactions":9,"vwap":1710},"2025-09-29",3139900,{"date":1791,"open":999,"high":1022,"low":1035,"close":1710,"change":786,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1710},"2025-09-26",2.04,3430800,{"date":1795,"open":933,"high":1796,"low":1015,"close":1064,"change":203,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1064},"2025-09-25",11.5,-2.34,3081200,{"date":1800,"open":1431,"high":1315,"low":1445,"close":926,"change":792,"percent_change":100,"volume":1801,"transactions":9,"vwap":926},"2025-09-24",2978000,{"date":1803,"open":1804,"high":1805,"low":1022,"close":1806,"change":1127,"percent_change":367,"volume":1807,"transactions":9,"vwap":1806},"2025-09-23",11.7,11.83,11.65,2225900,{"date":1809,"open":1810,"high":927,"low":1023,"close":1023,"change":155,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1023},"2025-09-22",11.96,-2.92,2614600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1356,"change":231,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1356},"2025-09-19",12.16,12.18,11.92,-1.24,4622000,{"date":1821,"open":893,"high":1822,"low":1823,"close":905,"change":644,"percent_change":1824,"volume":1825,"transactions":9,"vwap":905},"2025-09-18",12.39,12.07,1.25,3768300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1356,"change":1529,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1356},"2025-09-17",12.1,12.36,11.87,-0.91,3275900,{"date":1834,"open":1828,"high":1816,"low":1835,"close":1836,"change":1127,"percent_change":367,"volume":1837,"transactions":9,"vwap":1836},"2025-09-16",11.835,12.09,3428100,{"date":1839,"open":927,"high":1840,"low":1043,"close":1823,"change":428,"percent_change":17,"volume":1841,"transactions":9,"vwap":1823},"2025-09-15",12.14,3247900,{"date":1843,"open":925,"high":1836,"low":1363,"close":1844,"change":25,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-12",11.95,-0.42,2888100,{"date":1848,"open":1849,"high":1823,"low":1850,"close":927,"change":367,"percent_change":779,"volume":1851,"transactions":9,"vwap":927},"2025-09-11",11.89,11.825,3834800,{"date":1853,"open":1315,"high":1854,"low":1806,"close":1805,"change":428,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1805},"2025-09-10",11.91,1.02,2992700,{"date":1858,"open":1330,"high":1805,"low":1063,"close":1315,"change":550,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1315},"2025-09-09",-1.43,4042100,{"date":1862,"open":1844,"high":927,"low":1863,"close":1363,"change":126,"percent_change":1530,"volume":1864,"transactions":9,"vwap":1363},"2025-09-08",11.761,3204500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":927,"change":1529,"percent_change":1831,"volume":1870,"transactions":9,"vwap":927},"2025-09-05",12.11,12.335,11.93,2517500,{"date":1872,"open":1854,"high":893,"low":1362,"close":1867,"change":718,"percent_change":754,"volume":1873,"transactions":9,"vwap":1867},"2025-09-04",3130500,{"date":1875,"open":1049,"high":1844,"low":1049,"close":1876,"change":1070,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-03",11.9,2.32,3746600,{"date":1880,"open":1458,"high":1881,"low":1329,"close":1023,"change":512,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1023},"2025-09-02",11.74,-1.11,3360400,{"date":1885,"open":1886,"high":1887,"low":1431,"close":1886,"change":223,"percent_change":223,"volume":1888,"transactions":9,"vwap":1886},"2025-08-29",11.76,11.855,2540300,{"date":1890,"open":1891,"high":1891,"low":934,"close":1886,"change":817,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1886},"2025-08-28",12.01,-1.59,2784300,{"date":1895,"open":1806,"high":1896,"low":1806,"close":1844,"change":753,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1844},"2025-08-27",11.97,2.14,4534500,{"date":1900,"open":1458,"high":1901,"low":1089,"close":1804,"change":717,"percent_change":289,"volume":1902,"transactions":9,"vwap":1804},"2025-08-26",11.799,4174600,{"date":1904,"open":1905,"high":1906,"low":1390,"close":1431,"change":550,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1431},"2025-08-25",11.81,11.86,-1.44,2566500,{"date":1910,"open":1064,"high":1911,"low":1056,"close":1043,"change":522,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1043},"2025-08-22",11.925,6,4234400,{"date":1915,"open":1002,"high":1069,"low":1281,"close":1385,"change":288,"percent_change":1380,"volume":1916,"transactions":9,"vwap":1385},"2025-08-21",3630200,{"date":1918,"open":1391,"high":1008,"low":993,"close":946,"change":150,"percent_change":1254,"volume":1919,"transactions":9,"vwap":946},"2025-08-20",2424700,{"date":1921,"open":955,"high":1922,"low":1002,"close":1058,"change":618,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1058},"2025-08-19",11.275,1.18,2288400,{"date":1926,"open":1282,"high":1030,"low":1927,"close":948,"change":213,"percent_change":1928,"volume":1929,"transactions":9,"vwap":948},"2025-08-18",10.885,1.01,2827000,{"date":1931,"open":1696,"high":1932,"low":1122,"close":1282,"change":1254,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1282},"2025-08-15",11.175,-1.62,3117500,{"date":1936,"open":993,"high":1937,"low":1938,"close":966,"change":792,"percent_change":959,"volume":1939,"transactions":9,"vwap":966},"2025-08-14",11.154,10.835,3769100,{"date":1941,"open":1268,"high":1069,"low":1942,"close":1091,"change":872,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1091},"2025-08-13",10.664,4.88,5348700,{"date":1946,"open":1229,"high":1258,"low":1619,"close":1190,"change":838,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1190},"2025-08-12",4.31,4009400,{"date":1950,"open":1951,"high":1487,"low":1952,"close":1685,"change":690,"percent_change":928,"volume":1953,"transactions":9,"vwap":1685},"2025-08-11",10.21,10.08,5060800,{"date":1955,"open":1956,"high":1235,"low":1678,"close":1566,"change":231,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1566},"2025-08-08",10.34,-1.45,3565500,{"date":1960,"open":1162,"high":1204,"low":1961,"close":1154,"change":351,"percent_change":1283,"volume":1962,"transactions":9,"vwap":1154},"2025-08-07",10.23,3154500,{"date":1964,"open":1214,"high":1965,"low":1156,"close":1487,"change":335,"percent_change":232,"volume":1966,"transactions":9,"vwap":1487},"2025-08-06",10.445,5714800,{"date":1968,"open":1214,"high":1199,"low":1969,"close":1492,"change":600,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1492},"2025-08-05",10.265,0.58,4914500,{"date":1973,"open":1567,"high":1230,"low":1974,"close":1164,"change":298,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1164},"2025-08-04",10.18,1.56,3734000,{"date":1978,"open":1161,"high":1204,"low":1979,"close":1638,"change":1845,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1638},"2025-08-01",9.95,-3.94,6129600,{"date":1983,"open":1518,"high":1984,"low":1985,"close":1190,"change":231,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1190},"2025-07-31",10.955,10.605,-1.39,5243100,{"date":1989,"open":1331,"high":1549,"low":1200,"close":987,"change":1276,"percent_change":1538,"volume":1990,"transactions":9,"vwap":987},"2025-07-30",3595500,{"date":1992,"open":1696,"high":1324,"low":1282,"close":1281,"change":740,"percent_change":1993,"volume":1255,"transactions":9,"vwap":1281},"2025-07-29",-1.26,{"date":1995,"open":1015,"high":1309,"low":1391,"close":1058,"change":194,"percent_change":793,"volume":1996,"transactions":9,"vwap":1058},"2025-07-28",2784200,{"date":1998,"open":1017,"high":1999,"low":2000,"close":1008,"change":980,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1008},"2025-07-25",11.305,11.085,0.81,2559400,{"date":2004,"open":1288,"high":935,"low":1030,"close":946,"change":162,"percent_change":2005,"volume":2006,"transactions":9,"vwap":946},"2025-07-24",-2.11,3892000,{"date":2008,"open":1042,"high":1379,"low":1305,"close":1031,"change":298,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1031},"2025-07-23",1.43,5158800,{"date":2012,"open":1528,"high":1062,"low":1213,"close":1024,"change":466,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1024},"2025-07-22",4.77,5570000,{"date":2016,"open":1504,"high":1198,"low":1268,"close":1213,"change":194,"percent_change":336,"volume":2017,"transactions":9,"vwap":1213},"2025-07-21",2348300,{"date":2019,"open":963,"high":971,"low":1643,"close":1488,"change":1018,"percent_change":766,"volume":2020,"transactions":9,"vwap":1488},"2025-07-18",1851600,{"date":2022,"open":1405,"high":1597,"low":1213,"close":1513,"change":483,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1513},"2025-07-17",-0.55,3322100,{"date":2026,"open":958,"high":1016,"low":2027,"close":1405,"change":335,"percent_change":1831,"volume":2028,"transactions":9,"vwap":1405},"2025-07-16",10.815,2185400,{"date":2030,"open":1062,"high":1309,"low":985,"close":1730,"change":43,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1730},"2025-07-15",-1.97,3273500,{"date":2034,"open":1091,"high":1008,"low":948,"close":1091,"change":150,"percent_change":1254,"volume":2035,"transactions":9,"vwap":1091},"2025-07-14",3536000,{"date":2037,"open":1922,"high":940,"low":1080,"close":1069,"change":740,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1069},"2025-07-11",-1.23,2924300,{"date":2041,"open":1074,"high":1101,"low":1074,"close":999,"change":466,"percent_change":2042,"volume":2043,"transactions":9,"vwap":999},"2025-07-10",4.71,5539400,{"date":2045,"open":971,"high":2046,"low":2047,"close":1131,"change":288,"percent_change":503,"volume":2048,"transactions":9,"vwap":1131},"2025-07-09",10.949,10.725,2468500,{"date":2050,"open":1190,"high":1743,"low":1584,"close":1518,"change":1165,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1518},"2025-07-08",1.79,2847500,{"date":2054,"open":973,"high":963,"low":2055,"close":1207,"change":162,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1207},"2025-07-07",10.495,-2.21,3334900,{"date":2059,"open":1140,"high":1001,"low":2060,"close":1241,"change":288,"percent_change":503,"volume":2061,"transactions":9,"vwap":1241},"2025-07-03",10.775,1958100,{"date":2063,"open":1245,"high":965,"low":1185,"close":1513,"change":644,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1513},"2025-07-02",1.41,4368200,{"date":2067,"open":1566,"high":963,"low":1665,"close":1643,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1643},"2025-07-01",0.42,4.11,3693800,{"date":2072,"open":1487,"high":1639,"low":1148,"close":1961,"change":106,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1961},"2025-06-30",-2.85,4643400,{"date":2076,"open":1185,"high":1213,"low":2077,"close":1178,"change":710,"percent_change":521,"volume":2078,"transactions":9,"vwap":1178},"2025-06-27",10.465,5774100,{"date":2080,"open":2081,"high":1178,"low":2082,"close":1230,"change":681,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1230},"2025-06-26",10.31,10.255,2.73,4873100,{"date":2086,"open":1229,"high":1171,"low":1253,"close":1638,"change":512,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1638},"2025-06-25",-1.25,3146900,{"date":2090,"open":1157,"high":2091,"low":1212,"close":1235,"change":521,"percent_change":831,"volume":2092,"transactions":9,"vwap":1235},"2025-06-24",10.565,3383900,{"date":2094,"open":2095,"high":1229,"low":2096,"close":1149,"change":521,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1149},"2025-06-23",10.06,9.925,0.98,3647200,{"date":2100,"open":1961,"high":1956,"low":2101,"close":1566,"change":150,"percent_change":1276,"volume":2102,"transactions":9,"vwap":1566},"2025-06-20",10.11,9329200,{"date":2104,"open":1951,"high":1161,"low":1974,"close":1253,"change":223,"percent_change":223,"volume":2105,"transactions":9,"vwap":1253},"2025-06-18",3090400,{"date":2107,"open":1567,"high":1214,"low":2108,"close":1253,"change":231,"percent_change":1957,"volume":2109,"transactions":9,"vwap":1253},"2025-06-17",10.115,2803700,{"date":2111,"open":2112,"high":1212,"low":2095,"close":1956,"change":838,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1956},"2025-06-16",10.2,4.44,3229800,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2023,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-13",10.315,9.86,9.9,-5.26,4531300,{"date":2123,"open":1164,"high":1230,"low":1956,"close":1639,"change":409,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1639},"2025-06-12",-0.76,3312100,{"date":2127,"open":1643,"high":1504,"low":2128,"close":1178,"change":792,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1178},"2025-06-11",10.515,-0.85,3283700,{"date":2132,"open":1199,"high":1268,"low":2133,"close":1170,"change":1555,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1170},"2025-06-10",10.373,2.31,3283300,{"date":2137,"open":1212,"high":1162,"low":2138,"close":1171,"change":213,"percent_change":299,"volume":2139,"transactions":9,"vwap":1171},"2025-06-09",10.195,3836600,{"date":2141,"open":1685,"high":2142,"low":2143,"close":1149,"change":753,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1149},"2025-06-06",10.316,10.155,2.5,3067800,{"date":2147,"open":2095,"high":1665,"low":2148,"close":1624,"change":25,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1624},"2025-06-05",9.935,-0.5,4614400,{"date":2152,"open":1156,"high":2153,"low":2154,"close":1629,"change":988,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1629},"2025-06-04",10.28,9.985,-1.56,7360700,{"date":2158,"open":1146,"high":1235,"low":2159,"close":1961,"change":465,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1961},"2025-06-03",10.055,0.79,3749200,{"date":2163,"open":1235,"high":1607,"low":2164,"close":1163,"change":50,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1163},"2025-06-02",10,-2.03,4298500,{"date":2168,"open":1956,"high":2169,"low":2112,"close":1487,"change":512,"percent_change":1818,"volume":2170,"transactions":9,"vwap":1487},"2025-05-30",10.505,4995900,{"date":2172,"open":1199,"high":1230,"low":2173,"close":1199,"change":213,"percent_change":626,"volume":2174,"transactions":9,"vwap":1199},"2025-05-29",10.325,3195500,{"date":2176,"open":1207,"high":1207,"low":1171,"close":1171,"change":1254,"percent_change":612,"volume":2177,"transactions":9,"vwap":1171},"2025-05-28",6398000,{"date":2179,"open":1235,"high":1138,"low":2180,"close":1251,"change":950,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1251},"2025-05-27",10.165,3.83,6929400,{"date":2184,"open":1624,"high":2082,"low":1671,"close":1566,"change":792,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1566},"2025-05-23",-0.88,3776700,{"date":2188,"open":2112,"high":2117,"low":1665,"close":1567,"change":288,"percent_change":950,"volume":2189,"transactions":9,"vwap":1567},"2025-05-22",3050400,{"date":2191,"open":1183,"high":2128,"low":1951,"close":1685,"change":1092,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1685},"2025-05-21",-3.49,3904800,{"date":2195,"open":1274,"high":1528,"low":1251,"close":1169,"change":50,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1169},"2025-05-20",-1.94,2688300,{"date":2199,"open":1258,"high":979,"low":1602,"close":1513,"change":409,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1513},"2025-05-19",-0.74,2464400,{"date":2203,"open":1528,"high":2204,"low":1190,"close":963,"change":690,"percent_change":492,"volume":2205,"transactions":9,"vwap":963},"2025-05-16",10.905,3554000,{"date":2207,"open":1401,"high":958,"low":973,"close":1131,"change":1276,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1131},"2025-05-15",-1.81,5699700,{"date":2211,"open":1385,"high":1324,"low":1036,"close":1002,"change":231,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1002},"2025-05-14",-1.34,5103300,{"date":2215,"open":1069,"high":1064,"low":1030,"close":1091,"change":710,"percent_change":980,"volume":2216,"transactions":9,"vwap":1091},"2025-05-13",4131500,{"date":2218,"open":978,"high":1796,"low":963,"close":1385,"change":2160,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1385},"2025-05-12",7.61,6226600,{"date":2222,"open":1161,"high":1199,"low":1212,"close":1171,"change":1018,"percent_change":1003,"volume":2223,"transactions":9,"vwap":1171},"2025-05-09",3490500,{"date":2225,"open":1163,"high":1176,"low":2095,"close":1214,"change":570,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1214},"2025-05-08",4.1,3487600,{"date":2229,"open":1671,"high":1673,"low":1613,"close":2164,"change":465,"percent_change":2001,"volume":2230,"transactions":9,"vwap":2164},"2025-05-07",5106900,{"date":2232,"open":1660,"high":2112,"low":1672,"close":2233,"change":844,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-06",9.92,-2.27,5594300,{"date":2237,"open":2238,"high":1155,"low":2238,"close":1163,"change":1529,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1163},"2025-05-05",10.05,-1.07,5781100,{"date":2242,"open":1690,"high":2243,"low":1148,"close":1567,"change":259,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1567},"2025-05-02",10.365,2.19,6346800,{"date":2247,"open":2164,"high":1229,"low":1671,"close":2248,"change":521,"percent_change":1928,"volume":2249,"transactions":9,"vwap":2248},"2025-05-01",10.04,4917500,{"date":2251,"open":2252,"high":1680,"low":181,"close":2253,"change":288,"percent_change":601,"volume":2254,"transactions":9,"vwap":2253},"2025-04-30",9.74,9.94,5856500,{"date":2256,"open":1660,"high":2238,"low":2257,"close":2119,"change":988,"percent_change":1892,"volume":2258,"transactions":9,"vwap":2119},"2025-04-29",9.855,3947000,{"date":2260,"open":2238,"high":1156,"low":2261,"close":2095,"change":600,"percent_change":1141,"volume":2262,"transactions":9,"vwap":2095},"2025-04-28",9.875,4015000,{"date":185,"open":1671,"high":1633,"low":2264,"close":2164,"change":1127,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2164},9.815,0.2,3479700]