[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LION":3,"homepage-market-summary":31,"stock-historical-LION":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LION","2026-10-05",{"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},11.17,11.1,11.35,11.06,11.16,0.01,0.09,2163785.409387,21357,11.2185,16.7,5.875,2887261.341484215,48.9,1154,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"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":5},"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":5},"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":5},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":22,"price":132,"is_up":40},"Industrials","XLI",170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":117,"price":146,"is_up":40},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":40},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.545,2732542,997377996.712538,66.47,"2025-04-23",[183,184,192,203,212,222,233,244,254,265,276,286,296,306,312,322,333,341,347,354,361,367,375,381,389,398,406,416,425,436,444,451,459,468,478,487,497,505,514,524,533,543,553,563,573,583,593,603,613,623,633,642,650,659,666,674,681,688,695,701,709,714,721,727,734,742,751,760,769,777,786,795,803,810,818,825,832,837,844,851,858,863,868,873,880,887,893,898,903,908,916,925,933,940,948,955,962,969,974,982,988,994,1000,1008,1015,1022,1026,1033,1039,1046,1053,1058,1063,1069,1075,1080,1087,1091,1096,1103,1112,1117,1124,1131,1138,1145,1152,1159,1166,1173,1181,1189,1197,1203,1207,1212,1218,1223,1229,1236,1242,1248,1255,1260,1268,1275,1280,1286,1291,1297,1304,1311,1320,1327,1334,1342,1348,1355,1360,1368,1374,1382,1389,1394,1399,1405,1412,1418,1424,1432,1438,1442,1446,1451,1454,1459,1465,1470,1475,1482,1488,1494,1499,1506,1511,1516,1523,1528,1532,1539,1543,1549,1554,1560,1566,1572,1577,1583,1587,1592,1598,1604,1608,1614,1620,1627,1636,1643,1650,1656,1662,1669,1676,1683,1691,1696,1702,1706,1712,1719,1726,1733,1738,1745,1750,1757,1765,1770,1774,1782,1787,1794,1801,1808,1815,1821,1829,1835,1842,1850,1857,1863,1870,1875,1881,1886,1893,1898,1905,1911,1917,1923,1927,1932,1938,1944,1949,1954,1958,1963,1970,1974,1978,1983,1988,1991,1997,2002,2008,2012,2017,2021,2024,2029,2033,2038,2041,2046,2053,2057,2062,2066,2070,2075,2079,2082,2087,2091,2096,2101,2105,2112,2118,2125,2132,2137,2143,2149,2153,2157,2160,2163,2168,2172,2177,2181,2185,2189,2192,2196,2200,2205,2213,2217,2223,2230,2236,2243,2248,2254,2257,2261,2266,2271,2274,2278,2283,2288,2292,2296,2300,2304,2308,2311,2315,2319,2323,2329,2334,2338,2343,2347,2351,2354,2357,2361,2366,2371,2375,2380,2385,2389,2395,2402,2409,2417,2421,2425,2428,2433,2437,2441,2445,2449,2454],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":17,"close":20,"change":188,"percent_change":88,"volume":189,"transactions":190,"vwap":191},"2026-10-02",11.31,11.5025,-0.09,2677471.304824,24876,11.2861,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",11.18,11.255,10.78,11.25,0.05,0.45,3835494.260018,31596,11.0814,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":21,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-09-30",11.24,11.405,11.134,11.2,3620161.144773,26875,11.2607,{"date":213,"open":214,"high":208,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",11.03,10.83,11.19,0.22,2.01,2792953.945528,19664,11.0891,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",10.8,10.98,10.6,10.97,0.12,1.11,2549483.941066,20024,10.8955,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",10.59,10.985,10.46,10.85,-0.13,-1.18,4480847.646146,23890,10.8016,{"date":245,"open":246,"high":247,"low":248,"close":225,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",11.09,11.23,10.75,-0.17,-1.52,2352042.521973,18781,10.9445,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",11.4,11.46,11.04,11.15,-0.21,-1.85,1622452.775746,19406,11.1498,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",11.59,11.67,11.26,11.36,-0.12,-1.05,3752915.131881,27589,11.4033,{"date":277,"open":278,"high":279,"low":238,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",10.92,11.7,11.48,0.74,6.89,4856949.674835,41713,11.4728,{"date":287,"open":269,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",11.38,10.68,10.74,-0.6,-5.29,6940438.004414,33266,10.8145,{"date":297,"open":298,"high":257,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",11.39,11.28,11.34,0.03,0.27,2270982.110245,19649,11.3518,{"date":307,"open":216,"high":270,"low":259,"close":186,"change":228,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",1.07,1814166.368804,18311,11.2761,{"date":313,"open":314,"high":315,"low":316,"close":216,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",11.51,11.57,11,-0.44,-3.78,3526035.874284,32340,11.1781,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",11.29,11.74,11.215,11.63,0.36,3.19,3337066.439765,29066,11.587,{"date":334,"open":197,"high":256,"low":335,"close":336,"change":228,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",11.21,11.27,1.08,2766797.076829,20803,11.2922,{"date":342,"open":316,"high":205,"low":278,"close":259,"change":22,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.81,3066882.796124,24659,11.1142,{"date":348,"open":16,"high":336,"low":316,"close":19,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",-0.1,-0.9,2127512.003324,17045,11.0558,{"date":355,"open":259,"high":356,"low":357,"close":20,"change":358,"percent_change":188,"volume":359,"transactions":360,"vwap":194},"2026-09-08",11.345,10.995,-0.01,2104575.634802,17624,{"date":362,"open":17,"high":197,"low":258,"close":16,"change":363,"percent_change":122,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.07,1694113.406285,16951,11.145,{"date":368,"open":247,"high":369,"low":227,"close":17,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",11.42,-0.07,-0.63,1743023.759725,13908,11.089,{"date":376,"open":316,"high":335,"low":236,"close":16,"change":167,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",1.82,1864825.278681,18479,11.1075,{"date":382,"open":269,"high":383,"low":227,"close":227,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",11.47,-0.36,-3.18,2276002.659617,22938,11.0762,{"date":390,"open":391,"high":392,"low":205,"close":393,"change":370,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",11.37,11.475,11.33,-0.61,3445954.432228,17085,11.332,{"date":399,"open":315,"high":400,"low":247,"close":256,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",11.68,-0.14,-1.21,1447577.414032,12861,11.3974,{"date":407,"open":408,"high":409,"low":391,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",11.5,11.6025,11.54,0.02,0.17,1884744.984198,16316,11.4847,{"date":417,"open":418,"high":418,"low":408,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",11.76,11.52,-0.26,-2.21,1588814.527347,19023,11.5785,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",11.65,11.84,11.6,11.78,0.23,1.99,1650120.423197,13510,11.7526,{"date":437,"open":315,"high":438,"low":314,"close":439,"change":440,"percent_change":117,"volume":441,"transactions":442,"vwap":443},"2026-08-24",11.71,11.55,0.04,1484987.781616,16052,11.5899,{"date":445,"open":446,"high":327,"low":298,"close":314,"change":198,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",11.49,0.44,2041532.025882,17608,11.4889,{"date":452,"open":439,"high":453,"low":454,"close":257,"change":271,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",11.83,11.44,-1.04,1604907.959771,17581,11.5496,{"date":460,"open":279,"high":428,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",11.5219,11.58,-0.11,-0.94,1608235.347499,16704,11.6251,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":420,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",12,12.14,11.64,11.69,-2.18,1753118.530412,18983,11.8156,{"date":479,"open":480,"high":470,"low":427,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",11.93,11.95,-0.04,-0.33,2834526.878429,22183,11.8995,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":302,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",11.79,12.13,11.7501,11.99,2.3,2103860.596921,21028,12.0007,{"date":498,"open":499,"high":500,"low":473,"close":501,"change":358,"percent_change":188,"volume":502,"transactions":503,"vwap":504},"2026-08-13",11.82,12.215,11.72,3355577.320623,25212,11.8475,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":401,"percent_change":240,"volume":511,"transactions":512,"vwap":513},"2026-08-12",12.15,12.51,11.62,11.73,4330917.964569,37369,11.7778,{"date":515,"open":516,"high":517,"low":418,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",12.33,13.1,11.87,-0.49,-3.96,7310847.705567,57517,12.1395,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":394,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",12.96,12.34,12.36,-4.7,2419738.577158,24465,12.4903,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":440,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",13.34,13.4,12.825,12.97,0.31,2094416.037183,23186,12.9997,{"date":544,"open":538,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",13.2,12.7335,12.93,-0.05,-0.39,3309366.281735,30330,12.925,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":482,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",13.08,13.13,12.815,12.98,-0.31,1804033.275586,23042,12.9498,{"date":564,"open":565,"high":566,"low":526,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",13.35,13.42,13.02,-0.22,-1.66,3593361.121314,33530,13.0954,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":482,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",13.3,13.77,13.14,13.24,-0.3,5022138.980159,33162,13.3611,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":349,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",13.41,13.435,13.145,13.28,-0.75,1145935.919268,14358,13.2711,{"date":594,"open":595,"high":596,"low":567,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",13.26,13.47,13.38,0.32,2.45,1833737.916283,19836,13.2671,{"date":604,"open":605,"high":575,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",13.25,12.87,13.06,-0.19,-1.43,2056249.890655,19226,13.0502,{"date":614,"open":615,"high":616,"low":617,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",13.36,13.5391,13.0901,-0.02,-0.15,1927683.564675,22114,13.2492,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":370,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",13.52,13.69,13.23,13.27,-0.52,1200763.605673,17059,13.3203,{"date":634,"open":536,"high":635,"low":636,"close":535,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",13.7,13.31,-0.06,-0.45,1263142.737688,15125,13.4286,{"date":643,"open":626,"high":644,"low":645,"close":536,"change":638,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",14.02,13.37,-3.25,2196310.108844,21966,13.5568,{"date":651,"open":565,"high":652,"low":565,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",13.88,13.85,0.33,2.44,1910340.145983,19115,13.704,{"date":660,"open":661,"high":626,"low":605,"close":625,"change":249,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",13.62,-1.24,2080039.419372,22168,13.4693,{"date":667,"open":668,"high":669,"low":615,"close":626,"change":608,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",13.65,13.885,-1.37,2550936.069595,23809,13.6105,{"date":675,"open":565,"high":676,"low":677,"close":652,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":652},"2026-07-17",13.94,13.081,0.26,1.91,2118300,{"date":682,"open":683,"high":684,"low":685,"close":661,"change":141,"percent_change":686,"volume":687,"transactions":9,"vwap":661},"2026-07-16",13.95,14.015,13.45,-2.44,1848700,{"date":689,"open":690,"high":691,"low":635,"close":692,"change":157,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-15",14.25,14.55,13.96,5.04,7770700,{"date":696,"open":615,"high":697,"low":555,"close":698,"change":699,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-14",13.49,13.29,0,2481500,{"date":702,"open":703,"high":704,"low":705,"close":698,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":698},"2026-07-13",13.39,13.848,13.21,-0.18,-1.34,2333400,{"date":710,"open":711,"high":712,"low":575,"close":596,"change":618,"percent_change":619,"volume":713,"transactions":9,"vwap":596},"2026-07-10",13.48,13.57,1660000,{"date":715,"open":716,"high":717,"low":718,"close":697,"change":188,"percent_change":719,"volume":720,"transactions":9,"vwap":697},"2026-07-09",13.73,13.92,13.375,-0.66,2634900,{"date":722,"open":576,"high":676,"low":723,"close":724,"change":384,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",13.44,13.58,-2.58,2488900,{"date":728,"open":729,"high":730,"low":731,"close":676,"change":638,"percent_change":732,"volume":733,"transactions":9,"vwap":676},"2026-07-07",14.44,14.59,13.93,-3.13,2558200,{"date":735,"open":691,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",14.98,14.32,14.39,-0.27,-1.84,1723500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",15.09,15.16,14.225,14.66,-0.37,-2.46,3240300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",15.22,15.355,14.945,15.03,-0.28,-1.83,1563400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",15.54,15.7,15.25,15.31,-0.32,-2.05,2795800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":529,"volume":776,"transactions":9,"vwap":774},"2026-06-29",16.27,16.55,15.55,15.63,-0.77,3095400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",15.78,16.44,15.76,16.4,0.58,3.67,9009300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",15.4,15.83,15.255,15.82,0.48,3.13,2513000,{"date":796,"open":797,"high":788,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",14.91,14.71,15.34,0.34,2.27,2316800,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":260,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-23",15.35,15.49,15,-1.38,1794500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":757,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-22",15.33,15.5,15.08,15.21,-1.81,2648500,{"date":819,"open":820,"high":821,"low":756,"close":806,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":806},"2026-06-18",15.36,15.51,0.14,0.91,4389000,{"date":826,"open":827,"high":828,"low":736,"close":805,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":805},"2026-06-17",15.3,15.85,-1.01,-6.17,5704100,{"date":833,"open":729,"high":26,"low":834,"close":835,"change":432,"percent_change":653,"volume":836,"transactions":9,"vwap":835},"2026-06-16",14.3,16.36,16425700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":198,"percent_change":117,"volume":843,"transactions":9,"vwap":842},"2026-06-15",14.35,14.46,14.18,14.37,2665500,{"date":845,"open":692,"high":846,"low":847,"close":737,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":737},"2026-06-12",14.485,13.619,0.4,2.87,3301900,{"date":852,"open":853,"high":854,"low":855,"close":717,"change":431,"percent_change":856,"volume":857,"transactions":9,"vwap":717},"2026-06-11",13.84,14.265,13.71,1.68,3354400,{"date":859,"open":860,"high":635,"low":585,"close":626,"change":412,"percent_change":861,"volume":862,"transactions":9,"vwap":626},"2026-06-10",13.55,1.26,2750200,{"date":864,"open":865,"high":866,"low":698,"close":625,"change":699,"percent_change":699,"volume":867,"transactions":9,"vwap":625},"2026-06-09",13.6,13.72,2922000,{"date":869,"open":536,"high":870,"low":535,"close":625,"change":228,"percent_change":871,"volume":872,"transactions":9,"vwap":625},"2026-06-08",13.8,0.9,2019900,{"date":874,"open":875,"high":876,"low":877,"close":536,"change":349,"percent_change":878,"volume":879,"transactions":9,"vwap":536},"2026-06-05",13.33,13.66,13.19,-0.74,2704300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":822,"percent_change":61,"volume":886,"transactions":9,"vwap":885},"2026-06-04",13.46,13.83,13.385,13.5,2007800,{"date":888,"open":889,"high":890,"low":705,"close":615,"change":638,"percent_change":891,"volume":892,"transactions":9,"vwap":615},"2026-06-03",13.61,13.78,-3.26,2493600,{"date":894,"open":653,"high":895,"low":535,"close":896,"change":548,"percent_change":384,"volume":897,"transactions":9,"vwap":896},"2026-06-02",13.925,13.81,2894400,{"date":899,"open":839,"high":738,"low":853,"close":900,"change":519,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",13.86,-3.41,2153900,{"date":904,"open":644,"high":905,"low":906,"close":839,"change":22,"percent_change":122,"volume":907,"transactions":9,"vwap":839},"2026-05-29",14.385,13.87,2747800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":678,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-28",14.1,14.5,13.945,14.26,1.86,2717100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",14.69,14.735,13.76,14,-0.73,-4.96,3780400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":568,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-26",14.79,15.0050001,14.305,14.73,-1.47,4961000,{"date":934,"open":935,"high":736,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",13.56,14.95,2.04,15.8,11242700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":539,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-21",12.55,13.03,12.41,12.91,2.46,5075400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":412,"percent_change":74,"volume":954,"transactions":9,"vwap":953},"2026-05-20",12.44,12.75,12.275,12.6,4110300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":239,"percent_change":455,"volume":961,"transactions":9,"vwap":960},"2026-05-19",12.57,12.7,12.23,12.43,3621900,{"date":963,"open":953,"high":964,"low":965,"close":966,"change":967,"percent_change":371,"volume":968,"transactions":9,"vwap":966},"2026-05-18",12.79,12.38,12.56,-0.08,2375200,{"date":970,"open":966,"high":964,"low":527,"close":971,"change":618,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-15",12.64,-0.16,2910200,{"date":975,"open":976,"high":977,"low":953,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-14",12.65,13.01,12.66,0.13,1.04,6871500,{"date":983,"open":984,"high":957,"low":481,"close":985,"change":199,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-13",12.08,12.53,3.73,6508100,{"date":989,"open":959,"high":990,"low":991,"close":984,"change":619,"percent_change":992,"volume":993,"transactions":9,"vwap":984},"2026-05-12",12.29,11.9,-1.23,2837300,{"date":995,"open":996,"high":997,"low":998,"close":959,"change":358,"percent_change":967,"volume":999,"transactions":9,"vwap":959},"2026-05-11",12.3,12.31,11.88,3738800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":401,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-08",12.45,12.54,12.18,12.24,-1.13,3261100,{"date":1009,"open":606,"high":1010,"low":1011,"close":965,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":965},"2026-05-07",13,12.22,-0.38,-2.98,4389400,{"date":1016,"open":964,"high":1017,"low":966,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-06",12.935,12.76,0.16,1.27,3198400,{"date":1023,"open":951,"high":1024,"low":960,"close":953,"change":618,"percent_change":972,"volume":1025,"transactions":9,"vwap":953},"2026-05-05",12.84,2210700,{"date":1027,"open":1028,"high":1029,"low":960,"close":1030,"change":1031,"percent_change":89,"volume":1032,"transactions":9,"vwap":1030},"2026-05-04",12.58,12.835,12.62,-0.03,2445200,{"date":1034,"open":1035,"high":1036,"low":1005,"close":976,"change":73,"percent_change":1037,"volume":1038,"transactions":9,"vwap":976},"2026-05-01",12.5,12.81,1.69,3091400,{"date":1040,"open":1005,"high":1041,"low":1042,"close":950,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":950},"2026-04-30",12.49,12.21,0.24,1.97,2968400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":618,"percent_change":972,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",12.19,12.42,11.94,12.2,3423300,{"date":1054,"open":1005,"high":1055,"low":1056,"close":1011,"change":618,"percent_change":972,"volume":1057,"transactions":9,"vwap":1011},"2026-04-28",12.335,12.11,3493600,{"date":1059,"open":1035,"high":966,"low":1060,"close":1005,"change":343,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1005},"2026-04-27",11.77,7.09,6431700,{"date":1064,"open":288,"high":327,"low":1065,"close":1066,"change":22,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-24",11.32,11.43,0.79,2425200,{"date":1070,"open":256,"high":472,"low":1071,"close":300,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":300},"2026-04-23",10.93,0.11,0.98,4167300,{"date":1076,"open":509,"high":400,"low":259,"close":247,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":247},"2026-04-22",-0.29,-2.52,4746200,{"date":1081,"open":1082,"high":1083,"low":454,"close":419,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":419},"2026-04-21",12.35,12.575,-0.93,-7.47,7831400,{"date":1088,"open":1011,"high":1028,"low":1089,"close":1002,"change":699,"percent_change":699,"volume":1090,"transactions":9,"vwap":1002},"2026-04-20",12.06,7475200,{"date":1092,"open":216,"high":1093,"low":194,"close":1002,"change":1094,"percent_change":1093,"volume":1095,"transactions":9,"vwap":1002},"2026-04-17",12.47,1.38,9918100,{"date":1097,"open":290,"high":1098,"low":290,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-16",11.165,11.07,0.41,3.85,4652800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-15",11.05,11.155,10.62,10.66,-0.43,-3.88,2444900,{"date":1113,"open":1114,"high":256,"low":1115,"close":246,"change":411,"percent_change":54,"volume":1116,"transactions":9,"vwap":246},"2026-04-14",10.96,10.915,3590000,{"date":1118,"open":1119,"high":16,"low":1120,"close":1099,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1099},"2026-04-13",10.9,10.635,0.19,1.75,2860800,{"date":1125,"open":248,"high":1126,"low":1127,"close":1128,"change":1043,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-10",11.0050001,10.55,10.88,2.26,3072100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1121,"percent_change":377,"volume":1137,"transactions":9,"vwap":1136},"2026-04-09",10.45,10.72,10.35,10.64,2463300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1133,"change":39,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1133},"2026-04-08",10.11,10.49,10.01,6.74,2855500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":363,"percent_change":112,"volume":1151,"transactions":9,"vwap":1150},"2026-04-07",9.69,9.84,9.68,9.79,1530300,{"date":1153,"open":1149,"high":1154,"low":1155,"close":1156,"change":22,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",10.07,9.63,9.72,0.93,2014000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1155,"change":1072,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1155},"2026-04-02",9.51,9.74,9.39,1.16,1300600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":370,"percent_change":922,"volume":1172,"transactions":9,"vwap":1171},"2026-04-01",9.57,9.7,9.44,9.52,1059500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1121,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",9.5,9.64,9.252,9.59,2.02,1574100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":73,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",9.26,9.6,9.19,9.4,2.29,1262800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1185,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1185},"2026-03-27",9.32,9.42,9.11,-0.2,-2.13,1252000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1163,"change":1194,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1163},"2026-03-26",9.58,9.34,-2.09,891600,{"date":1204,"open":1205,"high":1148,"low":1161,"close":1178,"change":1031,"percent_change":559,"volume":1206,"transactions":9,"vwap":1178},"2026-03-25",9.62,1492000,{"date":1208,"open":1209,"high":1210,"low":1171,"close":1205,"change":1031,"percent_change":559,"volume":1211,"transactions":9,"vwap":1205},"2026-03-24",9.56,9.78,1569500,{"date":1213,"open":1200,"high":1162,"low":1200,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-23",9.65,0.43,4.66,1621500,{"date":1219,"open":1209,"high":1178,"low":1220,"close":1221,"change":559,"percent_change":646,"volume":1222,"transactions":9,"vwap":1221},"2026-03-20",9.18,9.22,2870000,{"date":1224,"open":1191,"high":1199,"low":1225,"close":1226,"change":198,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-19",9.2,9.53,0.53,1648200,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1194,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-18",9.67,9.41,9.48,-2.07,2048600,{"date":1237,"open":1238,"high":1239,"low":1178,"close":1149,"change":249,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1149},"2026-03-17",9.86,10,-1.73,2152500,{"date":1243,"open":1147,"high":1244,"low":1209,"close":1245,"change":979,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-16",9.94,9.85,1.34,1294800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1156,"change":401,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1156},"2026-03-13",9.89,10.023,9.631,-1.42,1132900,{"date":1256,"open":1231,"high":1257,"low":1161,"close":1238,"change":22,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1238},"2026-03-12",10.06,0.92,2110900,{"date":1261,"open":1262,"high":1263,"low":1169,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-11",10.3,10.39,9.77,-0.56,-5.42,2121300,{"date":1269,"open":1270,"high":1108,"low":1271,"close":1272,"change":249,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-10",10.43,10.2,10.33,-1.62,3473600,{"date":1276,"open":1272,"high":1127,"low":1140,"close":1277,"change":972,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",10.5,-1.5,2856000,{"date":1281,"open":1282,"high":1283,"low":1264,"close":1108,"change":157,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1108},"2026-03-06",9.99,11.02,6.71,7840000,{"date":1287,"open":1288,"high":1239,"low":1183,"close":1282,"change":102,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1282},"2026-03-05",9.33,5.94,2753000,{"date":1292,"open":1225,"high":1293,"low":1294,"close":1295,"change":117,"percent_change":1101,"volume":1296,"transactions":9,"vwap":1295},"2026-03-04",9.45,8.99,9.43,1763000,{"date":1298,"open":1299,"high":1191,"low":1300,"close":1301,"change":766,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-03",9.28,9.01,9.08,-3.4,2922900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1186,"change":848,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1186},"2026-03-02",8.92,9.405,8.65,4.44,3962100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-27",8.59,9.31,8.52,9,0.75,9.09,6625300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":21,"percent_change":228,"volume":1326,"transactions":9,"vwap":1325},"2026-02-26",8.28,8.45,8.21,8.25,1598500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":411,"percent_change":1043,"volume":1333,"transactions":9,"vwap":1332},"2026-02-25",8.32,8.42,8.18,8.24,1942900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":608,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-24",8.39,8.53,8.16,8.22,-2.26,1537400,{"date":1343,"open":1323,"high":1337,"low":1344,"close":1345,"change":188,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-23",8.27,8.41,-1.06,1891800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":401,"percent_change":1273,"volume":1354,"transactions":9,"vwap":1353},"2026-02-20",8.57,8.64,8.33,8.5,1945300,{"date":1356,"open":1337,"high":1308,"low":1357,"close":1351,"change":1358,"percent_change":150,"volume":1359,"transactions":9,"vwap":1351},"2026-02-19",8.35,0.1,1996600,{"date":1361,"open":1362,"high":1363,"low":1324,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-18",8.26,8.66,8.54,0.28,3.39,2605600,{"date":1369,"open":1370,"high":1322,"low":1371,"close":1362,"change":412,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1362},"2026-02-17",8.13,7.89,2.1,2167900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":228,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-13",8.06,8.285,7.97,8.09,1.51,1976100,{"date":1383,"open":1301,"high":1384,"low":1385,"close":1378,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1378},"2026-02-12",9.17,7.95,-1.11,-12.22,5726600,{"date":1390,"open":1175,"high":1178,"low":1391,"close":1301,"change":141,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1301},"2026-02-11",9.04,-3.61,1210700,{"date":1395,"open":1396,"high":1175,"low":1396,"close":1192,"change":73,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1192},"2026-02-10",9.21,2.28,1302100,{"date":1400,"open":1401,"high":1299,"low":1402,"close":1396,"change":412,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1396},"2026-02-09",9.07,8.84,1.88,1653600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1391,"change":217,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1391},"2026-02-06",8.85,9.36,8.805,2.49,5188200,{"date":1413,"open":1407,"high":1318,"low":1414,"close":1415,"change":637,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-05",8.74,8.82,-0.68,2774700,{"date":1419,"open":1407,"high":1420,"low":1421,"close":1422,"change":349,"percent_change":1386,"volume":1423,"transactions":9,"vwap":1422},"2026-02-04",8.965,8.78,8.88,2134100,{"date":1425,"open":1426,"high":1233,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-03",9.3,8.76,8.98,-0.25,-2.71,3056100,{"date":1433,"open":1170,"high":1231,"low":1434,"close":1435,"change":260,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-02",9.105,9.23,-2.22,2965000,{"date":1439,"open":1168,"high":1205,"low":1191,"close":1170,"change":548,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1170},"2026-01-30",-0.53,2072900,{"date":1443,"open":1209,"high":1214,"low":1191,"close":1444,"change":349,"percent_change":455,"volume":1445,"transactions":9,"vwap":1444},"2026-01-29",9.49,1537100,{"date":1447,"open":1171,"high":1448,"low":1449,"close":1178,"change":411,"percent_change":73,"volume":1450,"transactions":9,"vwap":1178},"2026-01-28",9.66,9.381,1142600,{"date":1452,"open":1448,"high":1264,"low":1293,"close":1168,"change":370,"percent_change":922,"volume":1453,"transactions":9,"vwap":1168},"2026-01-27",1546500,{"date":1455,"open":1456,"high":1457,"low":1199,"close":1176,"change":463,"percent_change":1006,"volume":1458,"transactions":9,"vwap":1176},"2026-01-26",9.81,10.09,2581200,{"date":1460,"open":1163,"high":1461,"low":1191,"close":1462,"change":199,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-23",9.825,9.75,4.84,2915400,{"date":1466,"open":1186,"high":1226,"low":1467,"close":1426,"change":249,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1426},"2026-01-22",9.275,-1.8,2938100,{"date":1471,"open":1178,"high":1149,"low":1472,"close":1473,"change":349,"percent_change":455,"volume":1474,"transactions":9,"vwap":1473},"2026-01-21",9.13,9.47,3784000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1168,"change":1480,"percent_change":122,"volume":1481,"transactions":9,"vwap":1168},"2026-01-20",9.38,9.603,9.37,0.06,2207200,{"date":1483,"open":1225,"high":1484,"low":1485,"close":1161,"change":1365,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1161},"2026-01-16",9.55,9.15,3.03,2428900,{"date":1489,"open":1193,"high":1490,"low":1401,"close":1435,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1435},"2026-01-15",9.348,0.25,2.78,3292000,{"date":1495,"open":1496,"high":1497,"low":1422,"close":1428,"change":370,"percent_change":775,"volume":1498,"transactions":9,"vwap":1428},"2026-01-14",9.06,9.1,1073200,{"date":1500,"open":1501,"high":1497,"low":1502,"close":1503,"change":363,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-13",8.94,8.81,9.05,0.78,1487200,{"date":1507,"open":1422,"high":1508,"low":1509,"close":1428,"change":358,"percent_change":463,"volume":1510,"transactions":9,"vwap":1428},"2026-01-12",9.16,8.731,3913300,{"date":1512,"open":1513,"high":1497,"low":1514,"close":1294,"change":358,"percent_change":463,"volume":1515,"transactions":9,"vwap":1294},"2026-01-09",8.97,8.815,3085600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1316,"change":1019,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1316},"2026-01-08",8.75,9.02,8.68,1.81,2346000,{"date":1524,"open":1525,"high":1402,"low":1315,"close":1402,"change":1491,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1402},"2026-01-07",8.6,2.91,2005000,{"date":1529,"open":1402,"high":1402,"low":1323,"close":1313,"change":766,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1313},"2026-01-06",-3.59,2994600,{"date":1533,"open":1384,"high":1534,"low":1535,"close":1536,"change":549,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",9.339,8.86,8.91,-4.19,2935400,{"date":1540,"open":1541,"high":1233,"low":1316,"close":1426,"change":412,"percent_change":914,"volume":1542,"transactions":9,"vwap":1426},"2026-01-02",9.12,4950600,{"date":1544,"open":1508,"high":1545,"low":1546,"close":1472,"change":271,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1472},"2025-12-31",9.25,8.93,-1.3,3816100,{"date":1550,"open":1314,"high":1186,"low":1551,"close":1545,"change":706,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1545},"2025-12-30",9.035,-1.91,4340800,{"date":1555,"open":1556,"high":1557,"low":1193,"close":1295,"change":228,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1295},"2025-12-29",9.24,9.46,1.29,4114000,{"date":1561,"open":1562,"high":1232,"low":1563,"close":1314,"change":1100,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1314},"2025-12-26",8.95,8.87,4.61,5443800,{"date":1567,"open":1401,"high":1568,"low":1422,"close":1569,"change":967,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-24",9.165,8.9,-0.89,2610500,{"date":1573,"open":1364,"high":1545,"low":1364,"close":1428,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1428},"2025-12-23",0.62,7.42,8092900,{"date":1578,"open":1325,"high":1579,"low":1324,"close":1580,"change":198,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-22",8.38,8.36,0.6,2354600,{"date":1584,"open":1313,"high":1520,"low":1332,"close":1585,"change":568,"percent_change":725,"volume":1586,"transactions":9,"vwap":1585},"2025-12-19",8.31,3366900,{"date":1588,"open":1414,"high":1414,"low":1589,"close":1337,"change":363,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1337},"2025-12-18",8.48,0.83,3590500,{"date":1593,"open":1594,"high":1518,"low":1345,"close":1595,"change":1480,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-17",8.51,8.46,0.71,4395100,{"date":1599,"open":1370,"high":1589,"low":1600,"close":1601,"change":1019,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-16",8.05,8.4,1.94,2484000,{"date":1605,"open":1339,"high":1357,"low":1600,"close":1332,"change":198,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1332},"2025-12-15",0.61,2389800,{"date":1609,"open":1362,"high":1610,"low":1611,"close":1612,"change":637,"percent_change":922,"volume":1613,"transactions":9,"vwap":1612},"2025-12-12",8.29,7.55,8.19,1973000,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1325,"change":848,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1325},"2025-12-11",7.85,8.291,5.1,4544000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1616,"change":167,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1616},"2025-12-10",7.7,7.93,7.59,2.61,3056600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-09",7.39,7.965,7.31,7.65,0.29,3.94,4354900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":598,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-08",7.05,7.45,7.36,4.55,1963900,{"date":1644,"open":1575,"high":1645,"low":1646,"close":1647,"change":637,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-05",7.515,7.03,7.04,-0.85,3861300,{"date":1651,"open":1652,"high":1653,"low":1646,"close":1654,"change":967,"percent_change":1386,"volume":1655,"transactions":9,"vwap":1654},"2025-12-04",7.16,7.289,7.1,1804500,{"date":1657,"open":1658,"high":1639,"low":1652,"close":1659,"change":1429,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-03",7.4,7.18,-3.36,1356900,{"date":1663,"open":1629,"high":1664,"low":1665,"close":1666,"change":22,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-02",7.5,7.23,7.43,1.23,2452800,{"date":1670,"open":1575,"high":1671,"low":1672,"close":1673,"change":271,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-01",7.53,7.27,7.34,-1.61,1941500,{"date":1677,"open":1678,"high":1664,"low":1679,"close":1680,"change":979,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-28",7.29,7.265,7.46,1.77,811200,{"date":1684,"open":1659,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-26",7.385,7.14,7.33,0.15,2.09,1396300,{"date":1692,"open":1693,"high":1672,"low":1647,"close":1659,"change":1480,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1659},"2025-11-25",7.08,0.84,1233100,{"date":1697,"open":1631,"high":1698,"low":1699,"close":1700,"change":699,"percent_change":699,"volume":1701,"transactions":9,"vwap":1700},"2025-11-24",7.37,7.11,7.12,1456400,{"date":1703,"open":1704,"high":1659,"low":1284,"close":1700,"change":539,"percent_change":1641,"volume":1705,"transactions":9,"vwap":1700},"2025-11-21",6.88,1963100,{"date":1707,"open":1708,"high":1638,"low":1709,"close":1710,"change":618,"percent_change":1077,"volume":1711,"transactions":9,"vwap":1710},"2025-11-20",6.95,6.75,6.81,2045500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":370,"percent_change":829,"volume":1718,"transactions":9,"vwap":1717},"2025-11-19",6.93,6.99,6.8,6.83,1871900,{"date":1720,"open":1721,"high":1714,"low":1722,"close":1723,"change":678,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-18",6.62,6.52,6.9,3.92,2270900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":699,"percent_change":699,"volume":1732,"transactions":9,"vwap":1731},"2025-11-17",6.67,6.84,6.47,6.64,2478100,{"date":1734,"open":1735,"high":1143,"low":1736,"close":1731,"change":618,"percent_change":579,"volume":1737,"transactions":9,"vwap":1731},"2025-11-14",6.68,6.51,1294500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1031,"percent_change":638,"volume":1744,"transactions":9,"vwap":1743},"2025-11-13",6.59,6.76,6.53,6.66,1892100,{"date":1746,"open":1729,"high":1715,"low":1735,"close":1747,"change":972,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-12",6.69,-2.34,1681900,{"date":1751,"open":1752,"high":1700,"low":1753,"close":1754,"change":619,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-11",7.01,6.805,6.85,-2.14,1913400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":979,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-10",6.87,7.065,6.79,7,1.89,2097100,{"date":1766,"open":1743,"high":1715,"low":1767,"close":1759,"change":972,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1759},"2025-11-07",6.55,-2.28,2601200,{"date":1771,"open":1709,"high":1654,"low":1747,"close":1646,"change":1633,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1646},"2025-11-06",4.3,3858300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1143,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1143},"2025-11-05",6.49,6.82,6.425,0.38,5.97,2817000,{"date":1783,"open":1776,"high":1731,"low":1784,"close":1785,"change":618,"percent_change":559,"volume":1786,"transactions":9,"vwap":1785},"2025-11-04",6.33,6.36,1962300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1789,"change":548,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1789},"2025-11-03",6.38,6.46,6.25,-0.78,1810900,{"date":1795,"open":1796,"high":1742,"low":1797,"close":1798,"change":1688,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-31",6.28,6.18,6.43,2.39,1735300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1796,"change":198,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1796},"2025-10-30",6.21,6.305,6.14,0.8,1116500,{"date":1809,"open":1785,"high":1810,"low":1811,"close":1812,"change":401,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-29",6.455,6.19,6.23,-2.2,1303400,{"date":1816,"open":1776,"high":1817,"low":1785,"close":1818,"change":239,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-28",6.555,6.37,-2,1269900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":301,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-27",6.48,6.57,6.31,6.5,0.46,1051300,{"date":1830,"open":1831,"high":1740,"low":1832,"close":1730,"change":1480,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1730},"2025-10-24",6.42,6.32,0.94,2150000,{"date":1836,"open":1837,"high":1810,"low":1838,"close":1839,"change":678,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-23",6.2,6.124,6.41,4.23,2253700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":967,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-22",6.24,6.35,6.094,6.15,-1.28,2877800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1812,"change":431,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1812},"2025-10-21",6,6.45,5.95,3.83,2940200,{"date":1858,"open":1289,"high":1859,"low":1860,"close":1852,"change":22,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1852},"2025-10-20",6.055,5.9,1.52,1809000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":188,"percent_change":1278,"volume":1869,"transactions":9,"vwap":1868},"2025-10-17",5.99,6.12,5.89,5.91,3735100,{"date":1871,"open":1872,"high":1844,"low":27,"close":1852,"change":706,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1852},"2025-10-16",6.16,-2.91,2296800,{"date":1876,"open":1847,"high":1877,"low":1878,"close":1797,"change":1879,"percent_change":136,"volume":1880,"transactions":9,"vwap":1797},"2025-10-15",6.285,6.11,0.08,1367400,{"date":1882,"open":1883,"high":1811,"low":1865,"close":1884,"change":21,"percent_change":1019,"volume":1885,"transactions":9,"vwap":1884},"2025-10-14",6.03,6.1,1995000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":228,"percent_change":218,"volume":1892,"transactions":9,"vwap":1891},"2025-10-13",6.02,6.195,5.88,6.09,1470000,{"date":1894,"open":1847,"high":1847,"low":1895,"close":1780,"change":972,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1780},"2025-10-10",5.96,-2.61,2500500,{"date":1899,"open":1847,"high":1900,"low":1901,"close":1902,"change":482,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-09",6.17,6.035,6.13,-0.65,1848000,{"date":1906,"open":1797,"high":1907,"low":1908,"close":1900,"change":1031,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1900},"2025-10-08",6.22,6.05,-0.48,1998400,{"date":1912,"open":1831,"high":1853,"low":1913,"close":1837,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1837},"2025-10-07",6.125,-0.23,-3.58,2547100,{"date":1918,"open":1919,"high":1817,"low":1920,"close":1798,"change":370,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1798},"2025-10-06",6.44,6.4,-1.08,2234200,{"date":1924,"open":1736,"high":1925,"low":1826,"close":1826,"change":358,"percent_change":619,"volume":1926,"transactions":9,"vwap":1826},"2025-10-03",6.643,1281200,{"date":1928,"open":1929,"high":1723,"low":1736,"close":1736,"change":739,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1736},"2025-10-02",6.78,-3.98,2312500,{"date":1933,"open":1704,"high":1934,"low":1935,"close":1929,"change":271,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1929},"2025-10-01",7.085,6.72,-1.74,3422300,{"date":1939,"open":1940,"high":1941,"low":1929,"close":1723,"change":637,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1723},"2025-09-30",6.96,6.97,-0.86,2229300,{"date":1945,"open":1762,"high":1946,"low":282,"close":1940,"change":482,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1940},"2025-09-29",7.125,-0.57,1505600,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1762,"change":301,"percent_change":1215,"volume":1953,"transactions":9,"vwap":1762},"2025-09-26",6.91,7.165,3944400,{"date":1955,"open":1716,"high":1762,"low":1709,"close":1941,"change":822,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1941},"2025-09-25",2.05,2745900,{"date":1959,"open":1743,"high":1729,"low":1960,"close":1717,"change":1688,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1717},"2025-09-24",6.61,2.25,1803200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1735,"change":706,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1735},"2025-09-23",6.86,7.06,6.655,-2.62,3509200,{"date":1971,"open":1951,"high":1972,"low":1729,"close":1965,"change":699,"percent_change":699,"volume":1973,"transactions":9,"vwap":1965},"2025-09-22",7.045,2325400,{"date":1975,"open":1654,"high":1652,"low":1965,"close":1965,"change":1077,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1965},"2025-09-19",-4.06,5241200,{"date":1979,"open":1980,"high":1672,"low":1934,"close":1981,"change":618,"percent_change":757,"volume":1982,"transactions":9,"vwap":1981},"2025-09-18",7.24,7.15,1638000,{"date":1984,"open":1981,"high":1985,"low":1946,"close":1986,"change":21,"percent_change":822,"volume":1987,"transactions":9,"vwap":1986},"2025-09-17",7.3,7.17,2211400,{"date":1989,"open":1672,"high":1672,"low":1966,"close":1652,"change":349,"percent_change":808,"volume":1990,"transactions":9,"vwap":1652},"2025-09-16",1643500,{"date":1992,"open":1698,"high":1658,"low":1993,"close":1994,"change":463,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-15",7.25,7.26,-1.49,1806000,{"date":1998,"open":1999,"high":1999,"low":1659,"close":1698,"change":1077,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1698},"2025-09-12",7.66,-3.79,4988000,{"date":2003,"open":1740,"high":2004,"low":2005,"close":1999,"change":61,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1999},"2025-09-11",7.69,6.58,15.89,9382900,{"date":2009,"open":2010,"high":1284,"low":1722,"close":1960,"change":370,"percent_change":272,"volume":2011,"transactions":9,"vwap":1960},"2025-09-10",6.7,1409900,{"date":2013,"open":1824,"high":2010,"low":2014,"close":1735,"change":1879,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1735},"2025-09-09",6.465,1.21,1710100,{"date":2018,"open":1872,"high":1143,"low":1884,"close":2019,"change":447,"percent_change":1686,"volume":2020,"transactions":9,"vwap":2019},"2025-09-08",6.6,2942900,{"date":2022,"open":1907,"high":1785,"low":1847,"close":1872,"change":482,"percent_change":1903,"volume":2023,"transactions":9,"vwap":1872},"2025-09-05",1618200,{"date":2025,"open":2026,"high":1784,"low":1884,"close":1837,"change":349,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1837},"2025-09-04",6.3,-1.59,2110100,{"date":2030,"open":1797,"high":1825,"low":1872,"close":2026,"change":1358,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2026},"2025-09-03",1.61,4360100,{"date":2034,"open":2035,"high":1831,"low":2036,"close":1837,"change":1914,"percent_change":1915,"volume":2037,"transactions":9,"vwap":1837},"2025-09-02",6.34,6.165,1856500,{"date":2039,"open":1839,"high":1776,"low":1818,"close":1798,"change":1480,"percent_change":1833,"volume":2040,"transactions":9,"vwap":1798},"2025-08-29",1326100,{"date":2042,"open":1823,"high":2043,"low":2044,"close":1818,"change":967,"percent_change":662,"volume":2045,"transactions":9,"vwap":1818},"2025-08-28",6.54,6.345,1583500,{"date":2047,"open":2048,"high":1736,"low":2049,"close":1853,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1853},"2025-08-27",6.26,6.245,0.3,4.88,2614100,{"date":2054,"open":1920,"high":1722,"low":1847,"close":1847,"change":559,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1847},"2025-08-26",-4.8,1842000,{"date":2058,"open":2059,"high":1790,"low":1796,"close":1790,"change":1688,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1790},"2025-08-25",6.29,2.38,2544900,{"date":2063,"open":1796,"high":2014,"low":1812,"close":1825,"change":1480,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1825},"2025-08-22",0.96,4267800,{"date":2067,"open":1872,"high":1796,"low":1891,"close":1791,"change":440,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1791},"2025-08-21",0.64,1261200,{"date":2071,"open":1825,"high":2072,"low":2036,"close":1803,"change":482,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1803},"2025-08-20",6.325,-0.64,1032500,{"date":2076,"open":2048,"high":1832,"low":1900,"close":1791,"change":548,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1791},"2025-08-19",-0.79,1824600,{"date":2080,"open":1791,"high":1818,"low":1837,"close":2026,"change":198,"percent_change":1806,"volume":2081,"transactions":9,"vwap":2026},"2025-08-18",1127000,{"date":2083,"open":1731,"high":1731,"low":2084,"close":1791,"change":579,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1791},"2025-08-15",6.215,-4.58,1882000,{"date":2088,"open":1767,"high":2089,"low":1823,"close":1767,"change":440,"percent_change":1606,"volume":2090,"transactions":9,"vwap":1767},"2025-08-14",6.65,1825500,{"date":2092,"open":2059,"high":2093,"low":2094,"close":1736,"change":1043,"percent_change":1855,"volume":2095,"transactions":9,"vwap":1736},"2025-08-13",6.56,6.204,2046300,{"date":2097,"open":1900,"high":2035,"low":1900,"close":2098,"change":228,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-12",6.27,1.95,1223900,{"date":2102,"open":1789,"high":1789,"low":1847,"close":1847,"change":706,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1847},"2025-08-11",-2.84,1670000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1784,"change":2110,"percent_change":1699,"volume":2111,"transactions":9,"vwap":1784},"2025-08-08",5.76,6.39,5.69,0.42,4450800,{"date":2113,"open":1867,"high":2114,"low":2115,"close":1868,"change":440,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1868},"2025-08-07",5.955,5.65,0.68,2629700,{"date":2119,"open":2120,"high":1890,"low":2121,"close":2122,"change":1358,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-06",5.74,5.67,5.87,1.73,2070600,{"date":2126,"open":1908,"high":2127,"low":2128,"close":2129,"change":568,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-05",6.095,5.75,5.77,-3.67,3141100,{"date":2133,"open":1797,"high":1837,"low":2134,"close":1865,"change":370,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1865},"2025-08-04",5.93,-1.16,2446900,{"date":2138,"open":1852,"high":1913,"low":2139,"close":2140,"change":822,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-01",5.92,6.06,2.36,4590000,{"date":2144,"open":2134,"high":2145,"low":2146,"close":2139,"change":1031,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2139},"2025-07-31",5.985,5.795,-0.5,2413000,{"date":2150,"open":1832,"high":2035,"low":1854,"close":1854,"change":141,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1854},"2025-07-30",-5.41,2903100,{"date":2154,"open":1730,"high":2043,"low":1844,"close":2059,"change":420,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2059},"2025-07-29",-3.97,2307200,{"date":2158,"open":2005,"high":1747,"low":2043,"close":1767,"change":21,"percent_change":1688,"volume":2159,"transactions":9,"vwap":1767},"2025-07-28",1562400,{"date":2161,"open":1722,"high":1731,"low":1810,"close":2043,"change":440,"percent_change":1574,"volume":2162,"transactions":9,"vwap":2043},"2025-07-25",1528500,{"date":2164,"open":1742,"high":2165,"low":1853,"close":1826,"change":637,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1826},"2025-07-24",6.63,-0.91,1423200,{"date":2169,"open":1823,"high":2093,"low":1784,"close":2093,"change":22,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2093},"2025-07-23",1.39,1760000,{"date":2173,"open":1831,"high":2174,"low":1920,"close":1730,"change":363,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1730},"2025-07-22",6.795,1.09,2804200,{"date":2178,"open":2108,"high":2179,"low":2059,"close":1920,"change":358,"percent_change":972,"volume":2180,"transactions":9,"vwap":1920},"2025-07-21",6.445,1643800,{"date":2182,"open":2043,"high":2165,"low":1839,"close":1839,"change":463,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1839},"2025-07-18",-1.69,1801200,{"date":2186,"open":2010,"high":2187,"low":1776,"close":1722,"change":271,"percent_change":816,"volume":2188,"transactions":9,"vwap":1722},"2025-07-17",6.77,2061700,{"date":2190,"open":2010,"high":1951,"low":2019,"close":1731,"change":482,"percent_change":291,"volume":2191,"transactions":9,"vwap":1731},"2025-07-16",2438000,{"date":2193,"open":1716,"high":2194,"low":1742,"close":1735,"change":401,"percent_change":767,"volume":2195,"transactions":9,"vwap":1735},"2025-07-15",6.878,3283300,{"date":2197,"open":1951,"high":1951,"low":1826,"close":1777,"change":706,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1777},"2025-07-14",-2.57,6365100,{"date":2201,"open":2107,"high":1762,"low":2202,"close":1762,"change":1164,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1762},"2025-07-11",5.64,19.86,4820900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":431,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-10",5.7,5.855,5.685,5.84,4.1,1718400,{"date":2214,"open":2215,"high":2207,"low":177,"close":2215,"change":699,"percent_change":699,"volume":2216,"transactions":9,"vwap":2215},"2025-07-09",5.61,1461500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2215,"change":411,"percent_change":328,"volume":2222,"transactions":9,"vwap":2215},"2025-07-08",5.58,5.665,5.575,1763300,{"date":2224,"open":2225,"high":2226,"low":2219,"close":2227,"change":420,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-07",5.79,5.835,5.59,-4.44,3288300,{"date":2231,"open":2129,"high":2232,"low":2128,"close":2233,"change":198,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-03",5.935,5.85,0.86,906500,{"date":2237,"open":2238,"high":2239,"low":2207,"close":2240,"change":440,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-02",5.72,5.869,5.8,0.69,1608300,{"date":2244,"open":2245,"high":2122,"low":2246,"close":2107,"change":548,"percent_change":1942,"volume":2247,"transactions":9,"vwap":2107},"2025-07-01",5.83,5.725,1605600,{"date":2249,"open":1890,"high":2134,"low":2250,"close":2251,"change":637,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-30",5.73,5.81,-1.02,1781700,{"date":2255,"open":2240,"high":1867,"low":2107,"close":2122,"change":1879,"percent_change":1094,"volume":2256,"transactions":9,"vwap":2122},"2025-06-27",2730100,{"date":2258,"open":2233,"high":2259,"low":2207,"close":2225,"change":1031,"percent_change":629,"volume":2260,"transactions":9,"vwap":2225},"2025-06-26",5.86,2138600,{"date":2262,"open":1865,"high":1883,"low":2240,"close":2263,"change":1194,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-25",5.82,-3.32,1632900,{"date":2267,"open":1884,"high":2268,"low":1852,"close":1888,"change":967,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1888},"2025-06-24",6.199,-1.31,1851400,{"date":2272,"open":2251,"high":1878,"low":2107,"close":1884,"change":800,"percent_change":1860,"volume":2273,"transactions":9,"vwap":1884},"2025-06-23",2309500,{"date":2275,"open":2233,"high":2233,"low":2276,"close":2107,"change":358,"percent_change":249,"volume":2277,"transactions":9,"vwap":2107},"2025-06-20",5.6,3351300,{"date":2279,"open":1890,"high":2280,"low":2107,"close":2129,"change":619,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2129},"2025-06-18",6.08,-2.53,2471700,{"date":2284,"open":2048,"high":1796,"low":1860,"close":2139,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2139},"2025-06-17",-0.35,-5.58,4019900,{"date":2289,"open":1920,"high":1839,"low":2048,"close":2098,"change":967,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2098},"2025-06-16",-1.26,1699000,{"date":2293,"open":2089,"high":2010,"low":1784,"close":1845,"change":420,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1845},"2025-06-13",-3.93,2852800,{"date":2297,"open":1728,"high":1710,"low":1824,"close":1960,"change":463,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1960},"2025-06-12",-1.64,2419100,{"date":2301,"open":2302,"high":1965,"low":1742,"close":1935,"change":198,"percent_change":1317,"volume":2303,"transactions":9,"vwap":1935},"2025-06-11",6.695,3400800,{"date":2305,"open":1747,"high":1761,"low":1960,"close":1728,"change":412,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1728},"2025-06-10",2.62,1640800,{"date":2309,"open":1722,"high":1741,"low":1823,"close":1826,"change":440,"percent_change":1574,"volume":2310,"transactions":9,"vwap":1826},"2025-06-09",2057100,{"date":2312,"open":2313,"high":1729,"low":1920,"close":1790,"change":89,"percent_change":1915,"volume":2314,"transactions":9,"vwap":1790},"2025-06-06",6.73,4869000,{"date":2316,"open":1723,"high":1940,"low":1960,"close":2010,"change":1194,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2010},"2025-06-05",-2.9,2327800,{"date":2320,"open":1672,"high":1631,"low":282,"close":1723,"change":1012,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1723},"2025-06-04",-5.22,2032300,{"date":2324,"open":1678,"high":2325,"low":1654,"close":2326,"change":967,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-03",7.341,7.28,-1.09,1520400,{"date":2330,"open":1629,"high":2331,"low":2326,"close":1640,"change":979,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1640},"2025-06-02",7.78,1.8,2350300,{"date":2335,"open":1747,"high":2336,"low":2089,"close":1665,"change":1827,"percent_change":1761,"volume":2337,"transactions":9,"vwap":1665},"2025-05-30",7.355,3390000,{"date":2339,"open":1710,"high":2340,"low":1826,"close":2187,"change":1358,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2187},"2025-05-29",6.877,1.5,6653100,{"date":2344,"open":1721,"high":2187,"low":1853,"close":1728,"change":363,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1728},"2025-05-28",1.06,6739100,{"date":2348,"open":1284,"high":2313,"low":2349,"close":2019,"change":699,"percent_change":699,"volume":2350,"transactions":9,"vwap":2019},"2025-05-27",6.481,1708300,{"date":2352,"open":1721,"high":1710,"low":1730,"close":2019,"change":349,"percent_change":1995,"volume":2353,"transactions":9,"vwap":2019},"2025-05-23",2468200,{"date":2355,"open":2313,"high":2174,"low":2165,"close":2010,"change":1031,"percent_change":638,"volume":2356,"transactions":9,"vwap":2010},"2025-05-22",2118500,{"date":2358,"open":1723,"high":1638,"low":2313,"close":2313,"change":483,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2313},"2025-05-21",-4.67,1254600,{"date":2362,"open":1754,"high":1966,"low":2363,"close":1966,"change":539,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1966},"2025-05-20",6.705,4.59,2781700,{"date":2367,"open":1284,"high":2368,"low":1721,"close":1709,"change":370,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1709},"2025-05-19",6.997,-1.03,1214200,{"date":2372,"open":1935,"high":1762,"low":1731,"close":1777,"change":440,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1777},"2025-05-16",0.59,1791700,{"date":2376,"open":1716,"high":2377,"low":2187,"close":1929,"change":239,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1929},"2025-05-15",7.011,-1.88,1132700,{"date":2381,"open":2382,"high":1686,"low":1759,"close":1951,"change":463,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1951},"2025-05-14",7.02,-1.57,2687800,{"date":2386,"open":1762,"high":2387,"low":1715,"close":2382,"change":411,"percent_change":1633,"volume":2388,"transactions":9,"vwap":2382},"2025-05-13",7.297,3133400,{"date":2390,"open":1680,"high":2391,"low":2392,"close":1762,"change":568,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1762},"2025-05-12",7.462,6.92,-3.05,1300200,{"date":2396,"open":1664,"high":2397,"low":2398,"close":2399,"change":1947,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-09",7.73,7.2,7.22,-7.32,2125100,{"date":2403,"open":2404,"high":2405,"low":1685,"close":2406,"change":384,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-08",7.775,7.94,7.79,-4.42,2828600,{"date":2410,"open":2411,"high":1353,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-07",7.75,7.41,8.15,1.36,20.03,5802300,{"date":2418,"open":2313,"high":1762,"low":1790,"close":1761,"change":482,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1761},"2025-05-06",-0.59,1178600,{"date":2422,"open":1061,"high":1061,"low":1722,"close":1717,"change":1077,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1717},"2025-05-05",-4.07,2287200,{"date":2426,"open":1061,"high":1575,"low":1638,"close":1700,"change":618,"percent_change":757,"volume":2427,"transactions":9,"vwap":1700},"2025-05-02",783300,{"date":2429,"open":2430,"high":1640,"low":1693,"close":1686,"change":249,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1686},"2025-05-01",7.21,-2.33,858100,{"date":2434,"open":2435,"high":1673,"low":1941,"close":1631,"change":1879,"percent_change":229,"volume":2436,"transactions":9,"vwap":1631},"2025-04-30",7.19,305000,{"date":2438,"open":1941,"high":1985,"low":1941,"close":1665,"change":302,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1665},"2025-04-29",3.88,396000,{"date":2442,"open":1729,"high":2443,"low":1741,"close":1940,"change":228,"percent_change":1122,"volume":2444,"transactions":9,"vwap":1940},"2025-04-28",7.0050001,269300,{"date":2446,"open":1759,"high":282,"low":1709,"close":1729,"change":482,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1729},"2025-04-25",-0.58,238200,{"date":2450,"open":1284,"high":1951,"low":2451,"close":1704,"change":412,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1704},"2025-04-24",6.615,2.53,295900,{"date":181,"open":1284,"high":1929,"low":1826,"close":1284,"change":699,"percent_change":699,"volume":2455,"transactions":9,"vwap":1284},612000]