[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSKY":3,"homepage-market-summary":35,"stock-historical-PSKY":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSKY","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},"Paramount Skydance Corporation Class B Common Stock","Nasdaq",null,"TELEVISION BROADCASTING STATIONS","Paramount Skydance operates in three global business segments: TV media, filmed entertainment, and direct to consumer. The TV media business includes television production studios and various broadcast and cable networks, including CBS, 15 owned CBS affiliates, Paramount, Nickelodeon, MTV, BET, and VH1. Filmed entertainment consists of multiple film studios, most importantly Paramount Pictures. The film studios produce and distribute movies that they license to movie theaters and other media outlets. Direct to consumer includes the Paramount+, Pluto TV, and BET+ streaming services. Much of the content on Paramount's streaming platforms is created by the production studios housed within the firm's other two business segments.","17,600","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5115,0.05,"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},9.775,9.26,9.87,9.16,9.5,0.275,2.89,31682587.628389,106527,9.6832,18.87,4.895,11751284.713708434,34.9,5239,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"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","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":45},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":45},"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":45},"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},20.86,12075870,4407692493.7134,-12.72,"2025-04-23",[189,190,200,211,222,233,243,252,263,272,281,291,302,313,323,334,345,355,365,374,383,394,403,412,421,431,442,450,458,468,477,484,494,502,513,523,531,536,546,557,566,577,586,597,607,617,626,637,647,658,668,677,686,695,706,715,722,729,735,742,747,755,760,768,772,777,782,790,797,803,811,818,822,829,834,839,843,849,856,861,867,871,877,882,888,893,898,904,910,916,921,925,932,935,940,944,949,955,959,963,966,971,976,984,988,993,998,1004,1010,1015,1018,1023,1031,1037,1044,1051,1058,1063,1071,1079,1086,1092,1096,1101,1104,1111,1115,1123,1128,1131,1137,1140,1146,1151,1157,1162,1167,1171,1178,1182,1187,1193,1198,1203,1207,1212,1217,1224,1230,1238,1246,1253,1260,1266,1270,1275,1279,1284,1288,1294,1298,1302,1308,1312,1317,1320,1323,1327,1331,1336,1340,1345,1348,1353,1362,1370,1375,1380,1387,1391,1394,1401,1408,1413,1418,1424,1430,1439,1445,1452,1459,1463,1467,1473,1481,1487,1494,1500,1507,1513,1521,1528,1535,1542,1551,1559,1566,1574,1582,1589,1597,1605,1611,1617,1625,1633,1641,1648,1655,1663,1670,1677,1683,1690,1699,1706,1713,1719,1727,1734,1742,1748,1755,1760,1766,1771,1779,1787,1793,1797,1805,1812,1817,1825,1831,1838,1845,1851,1858,1863,1871,1877,1883,1891,1897,1904,1911,1914,1920,1929,1936,1941,1948,1954,1962,1970,1978,1984,1990,1994,1999,2007,2013,2019,2027,2033,2039,2044,2049,2054,2060,2065,2070,2076,2081,2088,2094,2100,2106,2110,2114,2119,2125,2129,2135,2140,2147,2153,2157,2163,2169,2173,2178,2182,2186,2190,2194,2199,2203,2207,2214,2220,2226,2231,2236,2242,2247,2253,2258,2263,2269,2273,2276,2280,2284,2289,2292,2296,2302,2305,2309,2314,2319,2324,2327,2330,2335,2340,2345,2348,2352,2356,2360,2364,2368,2371,2375,2379,2383,2386,2391,2394,2397,2400,2406,2411,2414,2420,2425,2428,2431,2434,2438,2442,2445],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",9.35,9.67,8.97,0.16,1.71,37388663.408647,117996,9.3447,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",10.11,10.26,9.325,9.34,-0.99,-9.58,44268018.339103,144269,9.6149,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",10.12,10.42,10.06,10.33,5.335,106.81,31994462.927144,91684,10.2495,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",5.1,5.155,4.945,4.995,-0.145,-2.82,38012745.330528,79179,5.0092,{"date":234,"open":235,"high":236,"low":31,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",4.95,5.2,5.14,-4.82,-48.39,48385279.660356,83923,5.1211,{"date":244,"open":245,"high":203,"low":246,"close":247,"change":43,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",10.205,9.93,9.96,-2.16,16853732.761477,62990,10.0419,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",9.98,10.295,9.962,10.18,0.22,2.21,15319143.611944,68051,10.1417,{"date":264,"open":265,"high":203,"low":266,"close":247,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",10.1,9.77,-0.15,-1.48,33618745.165157,125329,10.0034,{"date":273,"open":203,"high":274,"low":275,"close":202,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",10.73,9.88,0.2,2.02,46405264.571251,143028,10.1919,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":107,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",10.65,11.49,9.84,9.91,-2.94,66174559.903031,225650,10.5147,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",10.585,10.615,10.115,10.21,-0.41,-3.86,78995509.39061,89598,10.2425,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",11.085,11.1819,10.505,10.62,-0.515,-4.63,28634767.965156,102149,10.7021,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",10.9,11.275,11.135,0.125,1.14,17225692.948115,68793,11.128,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",10.8,11.06,10.745,11.01,0.14,1.29,12233930.015504,60840,10.9424,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",10.84,11.1,10.7,10.87,0.27,2.55,11119641.236799,64885,10.9414,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":258,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",10.45,10.63,10.405,10.6,2.12,8178770.212436,47931,10.5349,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":195,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",10.19,10.55,10.17,10.38,1.57,13041439.557665,61336,10.3878,{"date":366,"open":367,"high":368,"low":357,"close":369,"change":132,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",10.78,10.81,10.22,-5.37,13153559.935433,70261,10.3576,{"date":375,"open":376,"high":377,"low":307,"close":325,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",10.75,11.025,-0.06,-0.55,14294683.956037,69767,10.8404,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",10.96,11.125,10.76,10.86,-0.18,-1.63,8469050.691482,47676,10.8727,{"date":395,"open":396,"high":397,"low":367,"close":398,"change":77,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",11.14,11.19,11.04,0.64,9274104.154297,53733,10.9755,{"date":404,"open":358,"high":405,"low":358,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",11.195,10.97,0.42,3.98,11829899.7065,64975,10.9856,{"date":413,"open":368,"high":414,"low":415,"close":358,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",10.8582,10.37,-0.36,-3.3,10433353.120875,48093,10.5311,{"date":422,"open":325,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",11.21,10.74,10.91,0.03,0.28,11084582.288484,49356,10.9479,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",10.775,10.98,10.68,10.88,0.08,0.74,10029641.106253,40254,10.8202,{"date":443,"open":435,"high":444,"low":306,"close":325,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",10.9751,0.06,0.56,8437236.668972,45896,10.8091,{"date":451,"open":348,"high":452,"low":453,"close":424,"change":77,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",10.77,10.44,0.66,7909513.211864,41358,10.6411,{"date":459,"open":460,"high":387,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",10.32,10.2605,10.67,0.32,3.09,9608609.286739,47467,10.5883,{"date":469,"open":470,"high":358,"low":471,"close":472,"change":473,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",10.31,10.13,10.35,0,11259241.125397,56740,10.3594,{"date":478,"open":415,"high":214,"low":479,"close":472,"change":445,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",10.23,0.58,7451218.14224,41074,10.3343,{"date":485,"open":486,"high":283,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",10.5,10.165,10.29,-0.31,-2.92,9293261.648876,47735,10.3037,{"date":495,"open":453,"high":496,"low":216,"close":350,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",10.625,0.17,1.63,10602606.467751,53595,10.504,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",10.34,10.47,10.15,10.43,0.15,1.46,9499767.709986,48175,10.3479,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":329,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",10.05,10.325,9.995,10.28,1.38,6867583.627577,44993,10.1717,{"date":524,"open":525,"high":460,"low":526,"close":527,"change":497,"percent_change":196,"volume":528,"transactions":529,"vwap":530},"2026-08-14",9.99,9.97,10.14,10658127.022972,55401,10.1165,{"date":532,"open":24,"high":515,"low":24,"close":526,"change":78,"percent_change":235,"volume":533,"transactions":534,"vwap":535},"2026-08-13",15000952.140807,69368,9.8519,{"date":537,"open":538,"high":539,"low":540,"close":24,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",9.33,10,9.31,0.12,1.28,15176857.359112,65915,9.6153,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",9.23,9.415,9.14,9.38,0.11,1.19,7768572.300377,53393,9.3,{"date":558,"open":559,"high":556,"low":560,"close":561,"change":437,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",9.13,9,9.27,0.87,9757561.353795,49220,9.1834,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",9.06,9.46,9.03,9.19,0.13,1.43,9247410.012675,55492,9.2761,{"date":578,"open":579,"high":21,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",8.92,8.71,0.3,3.42,13105717.00628,66693,9.0454,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",8.49,8.85,8.09,8.76,0.38,4.53,19124075.815848,89768,8.6502,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":195,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",8.23,8.515,8.21,8.38,1.95,15990856.651023,65735,8.372,{"date":608,"open":609,"high":599,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",8,7.92,8.22,0.26,3.27,15095600.194627,68242,8.089,{"date":618,"open":619,"high":609,"low":620,"close":621,"change":508,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",7.8,7.62,7.96,1.92,15110499.613162,58121,7.8533,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",7.9,7.905,7.655,7.81,-0.14,-1.76,13437177.350279,49027,7.7655,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":127,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",8.11,8.13,7.82,7.95,-1.49,14309087.066856,57589,7.9369,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",8.08,8.18,7.955,8.07,0.04,0.5,15726909.404578,53435,8.0311,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":389,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",8.195,8.24,7.86,8.03,-2.19,18390949.379084,71541,8.0258,{"date":669,"open":670,"high":671,"low":672,"close":601,"change":673,"percent_change":417,"volume":674,"transactions":675,"vwap":676},"2026-07-24",8.5,8.57,8.17,-0.28,8399184.050879,40086,8.3639,{"date":678,"open":679,"high":680,"low":681,"close":588,"change":682,"percent_change":417,"volume":683,"transactions":684,"vwap":685},"2026-07-23",8.67,8.73,8.455,-0.29,6703418.88397,39383,8.5608,{"date":687,"open":671,"high":579,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",8.46,8.78,0.25,2.93,11617663.482745,50033,8.7299,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",8.51,8.65,8.41,8.53,-0.04,-0.47,9092313.607461,34517,8.5065,{"date":707,"open":708,"high":709,"low":710,"close":671,"change":389,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",8.8,8.84,8.555,-2.06,9185393.534795,46261,8.6563,{"date":716,"open":568,"high":559,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",8.69,8.75,-0.39,-4.27,12973800,{"date":723,"open":724,"high":551,"low":725,"close":550,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":550},"2026-07-16",9.28,9.12,-0.11,-1.19,9007400,{"date":730,"open":731,"high":192,"low":732,"close":733,"change":572,"percent_change":573,"volume":734,"transactions":9,"vwap":733},"2026-07-15",9.22,9.07,9.25,6546200,{"date":736,"open":569,"high":737,"low":738,"close":725,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":725},"2026-07-14",9.55,9.1,-0.43,-4.5,7986500,{"date":743,"open":569,"high":744,"low":551,"close":737,"change":329,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-07-13",9.8,1.49,10841700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":437,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",9.42,9.53,9.24,9.41,0.86,9351900,{"date":756,"open":733,"high":749,"low":709,"close":538,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":538},"2026-07-09",-0.42,-4.31,18873900,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",9.95,9.6,9.75,-0.19,-1.91,6541300,{"date":769,"open":527,"high":369,"low":246,"close":770,"change":267,"percent_change":643,"volume":771,"transactions":9,"vwap":770},"2026-07-07",9.94,4327400,{"date":773,"open":460,"high":415,"low":526,"close":774,"change":107,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-06",10.09,-2.89,6825500,{"date":778,"open":479,"high":779,"low":774,"close":779,"change":258,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",10.39,2.16,5750500,{"date":783,"open":784,"high":785,"low":786,"close":359,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":359},"2026-07-01",9.9,10.24,9.72,0.31,3.14,7970800,{"date":791,"open":744,"high":792,"low":793,"close":794,"change":653,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-30",10.01,9.61,9.86,0.41,14379400,{"date":798,"open":799,"high":247,"low":193,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",9.82,0.18,1.87,7001500,{"date":804,"open":805,"high":806,"low":192,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",9.36,9.83,9.64,0.21,2.23,7282800,{"date":812,"open":813,"high":285,"low":814,"close":815,"change":122,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",9.7,9.4,9.43,-3.28,6645400,{"date":819,"open":820,"high":275,"low":807,"close":764,"change":426,"percent_change":787,"volume":821,"transactions":9,"vwap":764},"2026-06-24",9.69,5872000,{"date":823,"open":744,"high":824,"low":825,"close":786,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":786},"2026-06-23",9.89,9.59,-0.17,-1.72,7896600,{"date":830,"open":275,"high":265,"low":764,"close":824,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":824},"2026-06-22",-0.05,-0.5,8102900,{"date":835,"open":254,"high":836,"low":764,"close":770,"change":701,"percent_change":837,"volume":838,"transactions":9,"vwap":770},"2026-06-18",10.2,-0.4,28105400,{"date":840,"open":357,"high":488,"low":286,"close":254,"change":122,"percent_change":841,"volume":842,"transactions":9,"vwap":254},"2026-06-17",-3.11,9025100,{"date":844,"open":453,"high":845,"low":836,"close":846,"change":765,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",10.79,10.3,-1.81,7950100,{"date":850,"open":851,"high":406,"low":415,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",10.85,10.49,0.02,0.19,10877700,{"date":857,"open":858,"high":859,"low":359,"close":505,"change":151,"percent_change":765,"volume":860,"transactions":9,"vwap":505},"2026-06-12",10.46,10.53,4767900,{"date":862,"open":863,"high":387,"low":864,"close":852,"change":800,"percent_change":865,"volume":866,"transactions":9,"vwap":852},"2026-06-11",10.25,10.08,1.75,6901400,{"date":868,"open":203,"high":507,"low":357,"close":470,"change":77,"percent_change":869,"volume":870,"transactions":9,"vwap":470},"2026-06-10",0.68,6066300,{"date":872,"open":873,"high":874,"low":369,"close":785,"change":267,"percent_change":875,"volume":876,"transactions":9,"vwap":785},"2026-06-09",10.4,10.51,-1.44,8326800,{"date":878,"open":879,"high":214,"low":22,"close":779,"change":497,"percent_change":880,"volume":881,"transactions":9,"vwap":779},"2026-06-08",10.16,1.66,8844000,{"date":883,"open":283,"high":884,"low":885,"close":369,"change":886,"percent_change":758,"volume":887,"transactions":9,"vwap":369},"2026-06-05",10.72,9.81,-0.46,14616000,{"date":889,"open":874,"high":339,"low":874,"close":435,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":435},"2026-06-04",0.23,2.2,4881900,{"date":894,"open":367,"high":367,"low":873,"close":347,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":347},"2026-06-03",-0.33,-3.06,6224000,{"date":899,"open":425,"high":900,"low":348,"close":367,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":367},"2026-06-02",10.94,-0.2,-1.82,8088700,{"date":905,"open":350,"high":906,"low":347,"close":434,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":434},"2026-06-01",11.17,0.37,3.49,7128000,{"date":911,"open":912,"high":851,"low":859,"close":913,"change":901,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-29",10.66,10.61,-1.85,6996700,{"date":917,"open":918,"high":336,"low":507,"close":368,"change":854,"percent_change":919,"volume":920,"transactions":9,"vwap":368},"2026-05-28",10.56,1.79,5717000,{"date":922,"open":846,"high":339,"low":488,"close":307,"change":690,"percent_change":923,"volume":924,"transactions":9,"vwap":307},"2026-05-27",2.41,7290000,{"date":926,"open":927,"high":928,"low":846,"close":415,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":415},"2026-05-26",10.41,10.54,-0.09,-0.86,4730400,{"date":933,"open":504,"high":913,"low":488,"close":858,"change":800,"percent_change":865,"volume":934,"transactions":9,"vwap":858},"2026-05-22",5042200,{"date":936,"open":937,"high":415,"low":246,"close":518,"change":508,"percent_change":938,"volume":939,"transactions":9,"vwap":518},"2026-05-21",10.07,1.48,5373000,{"date":941,"open":794,"high":357,"low":786,"close":471,"change":890,"percent_change":942,"volume":943,"transactions":9,"vwap":471},"2026-05-20",2.32,12427200,{"date":945,"open":885,"high":247,"low":946,"close":784,"change":437,"percent_change":947,"volume":948,"transactions":9,"vwap":784},"2026-05-19",9.71,0.81,9796300,{"date":950,"open":784,"high":792,"low":951,"close":799,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":799},"2026-05-18",9.76,-0.07,-0.71,7559500,{"date":956,"open":957,"high":527,"low":885,"close":824,"change":43,"percent_change":137,"volume":958,"transactions":9,"vwap":824},"2026-05-15",10.03,14996600,{"date":960,"open":486,"high":307,"low":265,"close":202,"change":416,"percent_change":961,"volume":962,"transactions":9,"vwap":202},"2026-05-14",-3.44,10650600,{"date":964,"open":913,"high":283,"low":779,"close":505,"change":43,"percent_change":711,"volume":965,"transactions":9,"vwap":505},"2026-05-13",10685900,{"date":967,"open":425,"high":385,"low":859,"close":968,"change":51,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-12",10.69,-1.93,11018800,{"date":972,"open":973,"high":906,"low":274,"close":315,"change":765,"percent_change":974,"volume":975,"transactions":9,"vwap":315},"2026-05-11",11.15,-1.71,13264200,{"date":977,"open":978,"high":979,"low":912,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-08",10.71,11.11,11.09,0.33,3.07,8164900,{"date":985,"open":388,"high":326,"low":462,"close":387,"change":267,"percent_change":986,"volume":987,"transactions":9,"vwap":387},"2026-05-07",-1.37,13606400,{"date":989,"open":325,"high":990,"low":968,"close":425,"change":690,"percent_change":991,"volume":992,"transactions":9,"vwap":425},"2026-05-06",11.05,2.35,10000400,{"date":994,"open":995,"high":385,"low":359,"close":912,"change":702,"percent_change":996,"volume":997,"transactions":9,"vwap":912},"2026-05-05",10.83,-4.22,12843600,{"date":999,"open":328,"high":1000,"low":336,"close":1001,"change":653,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-04",11.23,11.13,0.36,12353800,{"date":1005,"open":367,"high":1006,"low":978,"close":980,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":980},"2026-05-01",11.25,0.85,8.3,12286000,{"date":1011,"open":203,"high":873,"low":257,"close":785,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":785},"2026-04-30",-0.1,-0.97,15083300,{"date":1016,"open":358,"high":358,"low":296,"close":504,"change":389,"percent_change":974,"volume":1017,"transactions":9,"vwap":504},"2026-04-29",5899600,{"date":1019,"open":1020,"high":348,"low":846,"close":1021,"change":952,"percent_change":58,"volume":1022,"transactions":9,"vwap":1021},"2026-04-28",10.58,10.52,9172100,{"date":1024,"open":1025,"high":397,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",11.02,10.57,10.59,-0.38,-3.46,9839300,{"date":1032,"open":1033,"high":1034,"low":315,"close":406,"change":107,"percent_change":1035,"volume":1036,"transactions":9,"vwap":406},"2026-04-24",11.27,11.33,-2.66,6288900,{"date":1038,"open":1039,"high":1040,"low":326,"close":1033,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1033},"2026-04-23",11.8,11.82,-0.53,-4.49,8489700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1039,"change":854,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1039},"2026-04-22",11.71,11.83,11.48,1.64,5347500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":51,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-21",11.86,11.92,11.61,-1.78,8428900,{"date":1059,"open":1060,"high":1061,"low":1055,"close":1040,"change":437,"percent_change":869,"volume":1062,"transactions":9,"vwap":1040},"2026-04-20",11.68,11.87,5952000,{"date":1064,"open":1065,"high":1066,"low":1055,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-17",11.79,11.97,11.74,0.01,0.09,7187800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":445,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-16",11.76,11.94,11.6,11.73,0.51,5981200,{"date":1080,"open":337,"high":1081,"low":990,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-15",11.78,11.67,0.59,5.32,11100600,{"date":1087,"open":452,"high":396,"low":424,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-14",11.08,0.35,3.26,8876300,{"date":1093,"open":859,"high":387,"low":460,"close":274,"change":552,"percent_change":1094,"volume":1095,"transactions":9,"vwap":274},"2026-04-13",1.04,11251900,{"date":1097,"open":315,"high":328,"low":852,"close":307,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":307},"2026-04-10",-0.23,-2.12,9474500,{"date":1102,"open":367,"high":385,"low":507,"close":851,"change":426,"percent_change":427,"volume":1103,"transactions":9,"vwap":851},"2026-04-09",13849800,{"date":1105,"open":385,"high":1106,"low":325,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-08",11.34,10.82,-0.08,-0.73,19513100,{"date":1112,"open":951,"high":973,"low":951,"close":315,"change":1113,"percent_change":912,"volume":1114,"transactions":9,"vwap":315},"2026-04-07",1.05,37937400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":981,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-06",9.52,10.04,9.47,9.85,3.47,10663200,{"date":1124,"open":1125,"high":946,"low":1125,"close":1117,"change":340,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1117},"2026-04-02",9.02,2.92,12892300,{"date":1129,"open":570,"high":724,"low":194,"close":733,"change":890,"percent_change":341,"volume":1130,"transactions":9,"vwap":733},"2026-04-01",9585500,{"date":1132,"open":1133,"high":733,"low":580,"close":1125,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1125},"2026-03-31",8.9,0.1,1.12,27912700,{"date":1138,"open":589,"high":732,"low":591,"close":579,"change":572,"percent_change":938,"volume":1139,"transactions":9,"vwap":579},"2026-03-30",8343700,{"date":1141,"open":1142,"high":1125,"low":698,"close":1143,"change":929,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-27",8.88,8.79,-1.01,9833500,{"date":1147,"open":23,"high":733,"low":1148,"close":1142,"change":156,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1142},"2026-03-26",8.86,-3.79,10668100,{"date":1152,"open":1153,"high":1154,"low":732,"close":548,"change":445,"percent_change":1155,"volume":1156,"transactions":9,"vwap":548},"2026-03-25",9.2,9.32,0.65,9298800,{"date":1158,"open":738,"high":192,"low":1159,"close":1160,"change":426,"percent_change":981,"volume":1161,"transactions":9,"vwap":1160},"2026-03-24",9.09,9.17,9786300,{"date":1163,"open":751,"high":749,"low":1164,"close":550,"change":1165,"percent_change":726,"volume":1166,"transactions":9,"vwap":550},"2026-03-23",9.04,-0.01,9541000,{"date":1168,"open":579,"high":751,"low":1148,"close":1169,"change":854,"percent_change":351,"volume":1170,"transactions":9,"vwap":1169},"2026-03-20",9.15,23898500,{"date":1172,"open":1173,"high":560,"low":1174,"close":1175,"change":701,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-19",8.89,8.62,8.96,-0.44,10724900,{"date":1179,"open":725,"high":556,"low":1175,"close":560,"change":1098,"percent_change":1180,"volume":1181,"transactions":9,"vwap":560},"2026-03-18",-2.49,8799700,{"date":1183,"open":1117,"high":813,"low":731,"close":548,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":548},"2026-03-17",-0.27,-2.84,11598900,{"date":1188,"open":1189,"high":786,"low":1190,"close":24,"change":43,"percent_change":1191,"volume":1192,"transactions":9,"vwap":24},"2026-03-16",9.62,9.48,-2.26,12748500,{"date":1194,"open":1120,"high":525,"low":1195,"close":786,"change":1108,"percent_change":1196,"volume":1197,"transactions":9,"vwap":786},"2026-03-13",9.54,-0.82,16612900,{"date":1199,"open":1120,"high":515,"low":1200,"close":744,"change":632,"percent_change":1201,"volume":1202,"transactions":9,"vwap":744},"2026-03-12",9.79,-1.41,10735700,{"date":1204,"open":360,"high":214,"low":286,"close":770,"change":719,"percent_change":1205,"volume":1206,"transactions":9,"vwap":770},"2026-03-11",-3.78,12482400,{"date":1208,"open":1209,"high":980,"low":863,"close":216,"change":930,"percent_change":1210,"volume":1211,"transactions":9,"vwap":216},"2026-03-10",11.03,-7.69,21087800,{"date":1213,"open":284,"high":1075,"low":1025,"close":397,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":397},"2026-03-09",-0.8,-6.67,13474600,{"date":1218,"open":1219,"high":1220,"low":1034,"close":1221,"change":690,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-06",11.53,12.14,11.99,2.13,11347300,{"date":1225,"open":1226,"high":1227,"low":1046,"close":1067,"change":489,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1067},"2026-03-05",12.06,12.51,-2.57,17429400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":837,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-04",12.3,12.63,12.01,12.05,-3.21,14241900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1215,"volume":1245,"transactions":9,"vwap":1243},"2026-03-03",12.85,13.12,12.25,12.45,-0.89,22139400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":826,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-02",14.1,13.06,13.34,-1.26,27383800,{"date":1254,"open":423,"high":1255,"low":434,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-27",14,13.51,2.33,20.84,91699600,{"date":1261,"open":460,"high":1262,"low":470,"close":1263,"change":1264,"percent_change":1118,"volume":1265,"transactions":9,"vwap":1263},"2026-02-26",11.3,11.18,1.02,16079400,{"date":1267,"open":873,"high":358,"low":506,"close":879,"change":1098,"percent_change":1268,"volume":1269,"transactions":9,"vwap":879},"2026-02-25",-2.21,13242200,{"date":1271,"open":874,"high":435,"low":1272,"close":779,"change":826,"percent_change":1273,"volume":1274,"transactions":9,"vwap":779},"2026-02-24",10.36,-1.61,7891300,{"date":1276,"open":274,"high":424,"low":873,"close":918,"change":267,"percent_change":1277,"volume":1278,"transactions":9,"vwap":918},"2026-02-23",-1.4,9263800,{"date":1280,"open":1281,"high":406,"low":978,"close":978,"change":1098,"percent_change":1282,"volume":1283,"transactions":9,"vwap":978},"2026-02-20",10.95,-2.1,8880900,{"date":1285,"open":1088,"high":1001,"low":367,"close":900,"change":389,"percent_change":1286,"volume":1287,"transactions":9,"vwap":900},"2026-02-19",-1.62,6815200,{"date":1289,"open":995,"high":1006,"low":338,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-18",11.12,0.29,2.68,7349000,{"date":1295,"open":307,"high":1034,"low":307,"close":995,"change":1077,"percent_change":1296,"volume":1297,"transactions":9,"vwap":995},"2026-02-17",4.94,13681700,{"date":1299,"open":1300,"high":347,"low":357,"close":460,"change":77,"percent_change":869,"volume":1301,"transactions":9,"vwap":460},"2026-02-13",10.27,8460500,{"date":1303,"open":1304,"high":1025,"low":506,"close":863,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":863},"2026-02-12",11,-0.76,-6.9,10202100,{"date":1309,"open":995,"high":1310,"low":435,"close":328,"change":497,"percent_change":361,"volume":1311,"transactions":9,"vwap":328},"2026-02-11",11.07,6938500,{"date":1313,"open":452,"high":1314,"low":338,"close":336,"change":195,"percent_change":1315,"volume":1316,"transactions":9,"vwap":336},"2026-02-10",10.93,1.5,8683400,{"date":1318,"open":486,"high":968,"low":470,"close":435,"change":541,"percent_change":319,"volume":1319,"transactions":9,"vwap":435},"2026-02-09",7458900,{"date":1321,"open":350,"high":367,"low":347,"close":918,"change":653,"percent_change":592,"volume":1322,"transactions":9,"vwap":918},"2026-02-06",7137200,{"date":1324,"open":325,"high":851,"low":504,"close":1021,"change":1098,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1021},"2026-02-05",-2.14,7618700,{"date":1328,"open":325,"high":434,"low":283,"close":376,"change":378,"percent_change":1329,"volume":1330,"transactions":9,"vwap":376},"2026-02-04",-0.56,11096000,{"date":1332,"open":979,"high":973,"low":376,"close":368,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":368},"2026-02-03",-0.37,-3.31,11221700,{"date":1337,"open":337,"high":1000,"low":1209,"close":1263,"change":1338,"percent_change":1184,"volume":1339,"transactions":9,"vwap":1263},"2026-02-02",-0.03,5975900,{"date":1341,"open":1342,"high":1343,"low":434,"close":423,"change":831,"percent_change":1176,"volume":1344,"transactions":9,"vwap":423},"2026-01-30",11.22,11.26,5752700,{"date":1346,"open":1106,"high":1106,"low":385,"close":1343,"change":1108,"percent_change":953,"volume":1347,"transactions":9,"vwap":1343},"2026-01-29",7729500,{"date":1349,"open":1350,"high":1351,"low":1034,"close":1106,"change":51,"percent_change":902,"volume":1352,"transactions":9,"vwap":1106},"2026-01-28",11.59,11.66,4473300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-27",11.91,11.96,11.46,11.55,-0.34,-2.86,5415900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":854,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-26",11.75,12,11.58,11.89,1.62,6274200,{"date":1371,"open":1076,"high":1047,"low":1372,"close":1372,"change":1108,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-23",11.7,-0.68,4484100,{"date":1376,"open":1046,"high":1074,"low":1377,"close":1081,"change":800,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1081},"2026-01-22",11.65,1.55,7224800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1075,"change":17,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1075},"2026-01-21",11.51,11.63,11.42,0.43,5892500,{"date":1388,"open":1219,"high":1040,"low":1389,"close":1358,"change":168,"percent_change":1099,"volume":1390,"transactions":9,"vwap":1358},"2026-01-20",11.45,11269900,{"date":1392,"open":1367,"high":1356,"low":1364,"close":1039,"change":1338,"percent_change":168,"volume":1393,"transactions":9,"vwap":1039},"2026-01-16",6144200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1047,"change":168,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1047},"2026-01-15",12.07,12.12,11.77,-2.07,6835800,{"date":1402,"open":1403,"high":1404,"low":1365,"close":1405,"change":378,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-14",12.13,12.2,12.08,-0.49,4829700,{"date":1409,"open":1403,"high":1410,"low":1411,"close":1220,"change":1165,"percent_change":1108,"volume":1412,"transactions":9,"vwap":1220},"2026-01-13",12.22,12.04,7364500,{"date":1414,"open":1234,"high":1404,"low":1066,"close":1415,"change":1069,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-12",12.15,0.75,6919800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1226,"change":51,"percent_change":974,"volume":1423,"transactions":9,"vwap":1226},"2026-01-09",12.29,12.32,12.02,7700100,{"date":1425,"open":1426,"high":1227,"low":1242,"close":1427,"change":1012,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-08",12.36,12.27,-0.81,7859300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-07",12.56,12.6,12.23,12.37,-0.13,-1.04,6702800,{"date":1440,"open":1441,"high":1441,"low":1243,"close":1442,"change":112,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-06",12.98,12.5,-3.7,11137900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1441,"change":901,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1441},"2026-01-05",13.13,13.17,12.89,-1.52,7570600,{"date":1453,"open":1454,"high":1455,"low":1447,"close":1456,"change":43,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-02",13.4,13.43,13.18,-1.64,5927700,{"date":1460,"open":1461,"high":1256,"low":1250,"close":1454,"change":726,"percent_change":1428,"volume":1462,"transactions":9,"vwap":1454},"2025-12-31",13.39,5084300,{"date":1464,"open":1454,"high":1465,"low":1454,"close":1256,"change":1068,"percent_change":77,"volume":1466,"transactions":9,"vwap":1256},"2025-12-30",13.69,3937200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1469,"change":929,"percent_change":58,"volume":1472,"transactions":9,"vwap":1469},"2025-12-29",13.5,13.56,13.42,4764400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":267,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-26",13.7,13.74,13.46,13.59,-1.09,2886800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1476,"change":808,"percent_change":1378,"volume":1486,"transactions":9,"vwap":1476},"2025-12-24",13.49,13.75,13.36,2464100,{"date":1488,"open":1483,"high":1489,"low":1490,"close":1491,"change":1108,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-23",13.64,13.44,13.53,-0.59,4407500,{"date":1495,"open":1496,"high":1248,"low":1490,"close":1497,"change":446,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-22",13.48,13.61,4.29,11618000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":653,"percent_change":787,"volume":1506,"transactions":9,"vwap":1505},"2025-12-19",12.95,13.14,12.87,13.05,23333000,{"date":1508,"open":1509,"high":1510,"low":1502,"close":1511,"change":929,"percent_change":173,"volume":1512,"transactions":9,"vwap":1511},"2025-12-18",13.11,13.24,13.01,7405300,{"date":1514,"open":1515,"high":1516,"low":1249,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-17",13.55,13.58,13.1,-0.75,-5.42,12883200,{"date":1522,"open":1523,"high":1524,"low":1256,"close":1525,"change":632,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-16",13.86,13.98,13.85,-1,7513000,{"date":1529,"open":1530,"high":1255,"low":1531,"close":1532,"change":690,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-15",13.78,13.47,13.99,1.82,6609300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1476,"change":1028,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1476},"2025-12-12",14.09,14.24,13.71,-2.69,10241500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-11",14.81,15.03,14.05,14.12,-0.6,-4.08,19132600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":437,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-10",14.68,15.3,14.55,14.72,0.55,14626200,{"date":1560,"open":1561,"high":1544,"low":1562,"close":1563,"change":77,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-09",14.42,13.97,14.64,0.48,15404800,{"date":1567,"open":1568,"high":1569,"low":1491,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-08",14.08,14.76,14.57,1.2,8.98,39522900,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-05",14.41,13.2,13.37,-1.45,-9.78,27103900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":508,"percent_change":1264,"volume":1588,"transactions":9,"vwap":1587},"2025-12-04",14.63,14.91,14.25,14.82,7527200,{"date":1590,"open":1591,"high":1592,"low":1563,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-03",15.8,15.83,14.67,-1.15,-7.27,9614700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":552,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-02",15.71,16.049999,15.5,15.82,0.7,6446300,{"date":1606,"open":1607,"high":1608,"low":1601,"close":1599,"change":489,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1599},"2025-12-01",15.81,15.9,-1.94,4571600,{"date":1612,"open":1591,"high":1613,"low":1614,"close":1615,"change":890,"percent_change":509,"volume":1616,"transactions":9,"vwap":1615},"2025-11-28",16.030001,15.49,16.02,2774900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":508,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-26",15.68,15.85,15.45,15.79,0.96,6666200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":480,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-25",15.15,15.67,15.1,15.64,3.85,4552500,{"date":1634,"open":1635,"high":1608,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-24",15.89,15,15.06,-0.83,-5.22,13558300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1635,"change":808,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1635},"2025-11-21",15.7,16.040001,15.46,1.34,5483100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1619,"change":808,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1619},"2025-11-20",15.58,16.3,15.52,1.36,8946300,{"date":1656,"open":1657,"high":1658,"low":1621,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-19",15.98,16.15,15.47,-0.62,-3.85,7942600,{"date":1664,"open":1643,"high":1665,"low":1666,"close":1667,"change":1002,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-18",16.31,15.25,16.09,2.29,10117500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":17,"percent_change":463,"volume":1676,"transactions":9,"vwap":1675},"2025-11-17",15.72,15.93,15.6,15.73,7821900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1619,"change":787,"percent_change":277,"volume":1682,"transactions":9,"vwap":1619},"2025-11-14",15.28,15.77,15.05,6226900,{"date":1684,"open":1685,"high":1622,"low":1686,"close":1687,"change":901,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-13",15.48,15.29,15.37,-1.28,5957600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-12",16.56,16.6,15.27,15.57,-1.17,-6.99,12218000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":745,"percent_change":266,"volume":1705,"transactions":9,"vwap":1704},"2025-11-11",16.21,17.16,16.01,16.74,15858700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1666,"change":508,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1666},"2025-11-10",15.13,15.32,14.97,0.99,13006300,{"date":1714,"open":1715,"high":1679,"low":1716,"close":1629,"change":581,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1629},"2025-11-07",14.66,14.65,2.03,9772900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":682,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-06",15.09,15.4,14.73,14.8,-1.92,6506000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1721,"change":690,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1721},"2025-11-05",14.85,15.34,14.83,1.68,6114600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":132,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-04",15.21,15.44,14.79,14.84,-3.76,7350400,{"date":1743,"open":1744,"high":1659,"low":1745,"close":1746,"change":426,"percent_change":854,"volume":1747,"transactions":9,"vwap":1746},"2025-11-03",15.36,14.87,15.42,6608200,{"date":1749,"open":1750,"high":1751,"low":1686,"close":1752,"change":952,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-31",15.38,15.65,15.39,-0.45,6730500,{"date":1756,"open":1622,"high":1757,"low":1687,"close":1645,"change":757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1645},"2025-10-30",15.86,-2.64,4880200,{"date":1761,"open":1701,"high":1762,"low":1607,"close":1763,"change":895,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-29",16.28,15.88,-2.04,4414400,{"date":1767,"open":1692,"high":1692,"low":1768,"close":1701,"change":416,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1701},"2025-10-28",16.11,-2.17,3481800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":267,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",16.81,16.93,16.36,16.57,-0.9,3798300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":690,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-24",16.69,16.89,16.58,16.72,1.52,2239000,{"date":1788,"open":1776,"high":1789,"low":1790,"close":1791,"change":1012,"percent_change":1548,"volume":1792,"transactions":9,"vwap":1791},"2025-10-23",16.87,16.46,16.47,3585500,{"date":1794,"open":1791,"high":1795,"low":1762,"close":1776,"change":445,"percent_change":1002,"volume":1796,"transactions":9,"vwap":1776},"2025-10-22",16.73,2655200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":112,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-21",17.15,17.29,16.45,16.51,-2.83,4350700,{"date":1806,"open":1774,"high":1807,"low":1808,"close":1809,"change":258,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-20",17.09,16.65,16.99,1.31,2422000,{"date":1813,"open":1814,"high":1809,"low":1802,"close":1815,"change":1436,"percent_change":101,"volume":1816,"transactions":9,"vwap":1815},"2025-10-17",16.78,16.77,4216200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1041,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-16",17.35,17.43,16.76,16.9,-3.04,4354500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1820,"change":329,"percent_change":947,"volume":1830,"transactions":9,"vwap":1820},"2025-10-15",17.27,17.68,17.08,3790100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1800,"change":854,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1800},"2025-10-14",16.96,17.44,16.63,1.11,4230800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1134,"percent_change":1083,"volume":1844,"transactions":9,"vwap":1843},"2025-10-13",17.13,17.54,17.040001,17.1,4426700,{"date":1846,"open":1847,"high":1847,"low":1782,"close":1848,"change":1013,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-10",18.1,17,-5.4,6055600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1041,"percent_change":1360,"volume":1857,"transactions":9,"vwap":1856},"2025-10-09",18.5,18.65,17.9,17.97,4697900,{"date":1859,"open":1860,"high":30,"low":1861,"close":1853,"change":1165,"percent_change":831,"volume":1862,"transactions":9,"vwap":1853},"2025-10-08",18.38,18.14,8336300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1660,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-07",19.09,19.22,18.23,18.51,-3.24,5035200,{"date":1872,"open":1873,"high":1866,"low":1874,"close":1875,"change":653,"percent_change":808,"volume":1876,"transactions":9,"vwap":1875},"2025-10-06",19.14,18.68,19.13,10251200,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1865,"change":78,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1865},"2025-10-03",18.6,19.45,2.52,12239000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1184,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-02",18.91,19.15,18.61,18.62,-1.43,4635400,{"date":1892,"open":1893,"high":1875,"low":1879,"close":1894,"change":1338,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-01",18.88,18.89,-0.16,4903000,{"date":1898,"open":1899,"high":1900,"low":30,"close":1901,"change":132,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-30",19.31,20.09,18.92,-2.97,11997100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":480,"percent_change":982,"volume":1910,"transactions":9,"vwap":1909},"2025-09-29",19.17,19.7,18.31,19.5,8183600,{"date":1912,"open":1885,"high":1873,"low":1874,"close":1901,"change":1165,"percent_change":831,"volume":1913,"transactions":9,"vwap":1901},"2025-09-26",4528900,{"date":1915,"open":1916,"high":1917,"low":1879,"close":1918,"change":765,"percent_change":206,"volume":1919,"transactions":9,"vwap":1918},"2025-09-25",18.73,19.34,18.93,7548200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-24",19.58,20.049999,19,19.12,-0.61,-3.09,11908400,{"date":1930,"open":1931,"high":183,"low":1932,"close":1933,"change":1135,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-23",18.69,18.29,19.73,6.02,23432200,{"date":1937,"open":1901,"high":1938,"low":1939,"close":1887,"change":489,"percent_change":1457,"volume":1940,"transactions":9,"vwap":1887},"2025-09-22",19.3,18.48,13813100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1901,"change":1094,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1901},"2025-09-19",18,19.23,17.7,5.82,21734800,{"date":1949,"open":1943,"high":1950,"low":1951,"close":1952,"change":701,"percent_change":43,"volume":1953,"transactions":9,"vwap":1952},"2025-09-18",18.15,17.66,17.88,5567000,{"date":1955,"open":1956,"high":1908,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-17",17.64,17.57,17.92,0.39,2.22,7332400,{"date":1963,"open":1964,"high":1888,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-16",18.59,17.45,17.53,-1.05,-5.65,9622700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":51,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-15",18.8,19.049999,18.22,18.58,-1.12,11157400,{"date":1979,"open":1980,"high":30,"low":1822,"close":1981,"change":1982,"percent_change":620,"volume":1983,"transactions":9,"vwap":1981},"2025-09-12",17.46,18.79,1.33,32421300,{"date":1985,"open":1986,"high":1987,"low":1532,"close":1980,"change":991,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1980},"2025-09-11",15.02,17.58,15.55,48508800,{"date":1991,"open":1554,"high":1622,"low":1731,"close":1992,"change":929,"percent_change":1492,"volume":1993,"transactions":9,"vwap":1992},"2025-09-10",15.11,6164300,{"date":1995,"open":1996,"high":1659,"low":1556,"close":1997,"change":1068,"percent_change":77,"volume":1998,"transactions":9,"vwap":1997},"2025-09-09",14.95,15.2,6071100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":854,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-08",15.07,15.24,14.75,15.19,1.27,6514800,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1636,"change":612,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1636},"2025-09-05",14.48,15.18,1.76,7422200,{"date":2014,"open":2015,"high":2016,"low":1576,"close":2017,"change":122,"percent_change":1099,"volume":2018,"transactions":9,"vwap":2017},"2025-09-04",14.92,15.04,14.74,5291800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1637,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1637},"2025-09-03",14.45,15.31,14.39,0.6,4.15,8362700,{"date":2028,"open":2029,"high":1715,"low":2030,"close":2031,"change":163,"percent_change":390,"volume":2032,"transactions":9,"vwap":2031},"2025-09-02",14.54,14.19,14.46,5127200,{"date":2034,"open":2035,"high":1738,"low":2036,"close":2037,"change":1068,"percent_change":77,"volume":2038,"transactions":9,"vwap":2037},"2025-08-29",14.62,14.38,14.7,4862800,{"date":2040,"open":2041,"high":1545,"low":1561,"close":2042,"change":127,"percent_change":1428,"volume":2043,"transactions":9,"vwap":2042},"2025-08-28",14.77,14.69,5585000,{"date":2045,"open":1599,"high":1599,"low":1584,"close":1544,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1544},"2025-08-27",-1.03,-6.5,12166100,{"date":2050,"open":1599,"high":2051,"low":1627,"close":2052,"change":127,"percent_change":1518,"volume":2053,"transactions":9,"vwap":2052},"2025-08-26",15.91,15.84,14226800,{"date":2055,"open":2051,"high":2056,"low":2057,"close":2058,"change":701,"percent_change":168,"volume":2059,"transactions":9,"vwap":2058},"2025-08-25",16.4,15.75,15.96,8131600,{"date":2061,"open":1695,"high":2062,"low":1666,"close":2063,"change":1338,"percent_change":765,"volume":2064,"transactions":9,"vwap":2063},"2025-08-22",16.64,16,14871600,{"date":2066,"open":2067,"high":1651,"low":2067,"close":1613,"change":2068,"percent_change":1715,"volume":2069,"transactions":9,"vwap":1613},"2025-08-21",13.95,2.05,46431500,{"date":2071,"open":1469,"high":2072,"low":2073,"close":1524,"change":654,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1524},"2025-08-20",14.06,13.32,3.71,9088500,{"date":2077,"open":1256,"high":2078,"low":2079,"close":1496,"change":151,"percent_change":267,"volume":2080,"transactions":9,"vwap":1496},"2025-08-19",13.67,12.96,11058900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1469,"change":43,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1469},"2025-08-18",13.72,13.9,13.23,-1.6,11959400,{"date":2089,"open":2036,"high":2090,"low":2091,"close":2083,"change":58,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2083},"2025-08-15",14.6,13.66,-4.59,16703500,{"date":2095,"open":2096,"high":2097,"low":2078,"close":2036,"change":1660,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2036},"2025-08-14",14.9,14.94,-4.13,26039900,{"date":2101,"open":2102,"high":1966,"low":973,"close":1636,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1636},"2025-08-13",11.2,4.03,36.74,133664900,{"date":2107,"open":479,"high":1262,"low":527,"close":406,"change":1007,"percent_change":2108,"volume":2109,"transactions":9,"vwap":406},"2025-08-12",8.4,30385100,{"date":2111,"open":307,"high":912,"low":762,"close":213,"change":719,"percent_change":2112,"volume":2113,"transactions":9,"vwap":213},"2025-08-11",-3.71,51349500,{"date":2115,"open":1384,"high":1053,"low":360,"close":874,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":874},"2025-08-08",-1.23,-10.48,39967400,{"date":2120,"open":2121,"high":2122,"low":1026,"close":1067,"change":1603,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1067},"2025-08-07",11.64,12.79,6.34,43086700,{"date":2126,"open":1055,"high":1377,"low":339,"close":398,"change":953,"percent_change":2127,"volume":2128,"transactions":9,"vwap":398},"2025-08-06",-6.04,75616700,{"date":2130,"open":2131,"high":1426,"low":2132,"close":1364,"change":1329,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1364},"2025-08-05",12.31,11.54,-4.55,10124100,{"date":2136,"open":1511,"high":1505,"low":1232,"close":2131,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2131},"2025-08-04",-0.7,-5.38,6560500,{"date":2141,"open":2142,"high":2073,"low":2143,"close":1511,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1511},"2025-08-01",12.64,12.35,0.44,3.5,9689900,{"date":2148,"open":1365,"high":2149,"low":2132,"close":2150,"change":1109,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-31",12.61,12.57,-5.49,12951500,{"date":2154,"open":2155,"high":1491,"low":1241,"close":2155,"change":17,"percent_change":592,"volume":2156,"transactions":9,"vwap":2155},"2025-07-30",13.3,32766300,{"date":2158,"open":1505,"high":2073,"low":2159,"close":2160,"change":808,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-29",13.04,13.25,1.61,28752100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2159,"change":1165,"percent_change":1108,"volume":2168,"transactions":9,"vwap":2159},"2025-07-28",12.99,13.31,12.78,25205600,{"date":2170,"open":1496,"high":1478,"low":1504,"close":1505,"change":51,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1505},"2025-07-25",-1.58,25566700,{"date":2174,"open":1456,"high":2155,"low":1447,"close":2175,"change":445,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-24",13.26,0.45,10758000,{"date":2179,"open":1448,"high":1510,"low":1509,"close":1577,"change":1069,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1577},"2025-07-23",0.69,4885900,{"date":2183,"open":1447,"high":1577,"low":1505,"close":1509,"change":437,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1509},"2025-07-22",0.61,4139600,{"date":2187,"open":2188,"high":1241,"low":2079,"close":2188,"change":653,"percent_change":787,"volume":2189,"transactions":9,"vwap":2188},"2025-07-21",13.03,4758000,{"date":2191,"open":2165,"high":2192,"low":1504,"close":2165,"change":17,"percent_change":1959,"volume":2193,"transactions":9,"vwap":2165},"2025-07-18",13.07,6848200,{"date":2195,"open":2196,"high":1511,"low":2197,"close":2196,"change":1338,"percent_change":1098,"volume":2198,"transactions":9,"vwap":2196},"2025-07-17",12.94,12.91,5853100,{"date":2200,"open":2165,"high":2188,"low":2196,"close":2201,"change":1068,"percent_change":437,"volume":2202,"transactions":9,"vwap":2201},"2025-07-16",12.97,3037200,{"date":2204,"open":2192,"high":2192,"low":2205,"close":2079,"change":701,"percent_change":489,"volume":2206,"transactions":9,"vwap":2079},"2025-07-15",12.93,9600400,{"date":2208,"open":2209,"high":1505,"low":2210,"close":2211,"change":690,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-14",12.67,12.66,13,1.96,10525400,{"date":2215,"open":2216,"high":2217,"low":2150,"close":2218,"change":151,"percent_change":1895,"volume":2219,"transactions":9,"vwap":2218},"2025-07-11",12.69,12.76,12.75,4084500,{"date":2221,"open":2142,"high":2222,"low":2223,"close":2224,"change":195,"percent_change":2005,"volume":2225,"transactions":9,"vwap":2224},"2025-07-10",12.8,12.55,12.77,5848900,{"date":2227,"open":2228,"high":1240,"low":2229,"close":2149,"change":151,"percent_change":1895,"volume":2230,"transactions":9,"vwap":2149},"2025-07-09",12.73,12.58,7622500,{"date":2232,"open":2223,"high":2216,"low":2233,"close":1233,"change":1134,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1233},"2025-07-08",12.42,0.8,7522800,{"date":2237,"open":1449,"high":1449,"low":2238,"close":2239,"change":1333,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-07",12.52,12.53,-2.87,9746000,{"date":2243,"open":1449,"high":1502,"low":2244,"close":2245,"change":445,"percent_change":78,"volume":2246,"transactions":9,"vwap":2245},"2025-07-03",12.82,12.9,4141400,{"date":2248,"open":1510,"high":2249,"low":2244,"close":2250,"change":122,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-02",13.29,12.84,-2.43,10630400,{"date":2254,"open":2245,"high":2255,"low":1504,"close":2256,"change":612,"percent_change":277,"volume":2257,"transactions":9,"vwap":2256},"2025-07-01",13.27,13.16,12925600,{"date":2259,"open":2223,"high":2260,"low":2223,"close":2245,"change":907,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2245},"2025-06-30",12.92,2.95,12951100,{"date":2264,"open":2265,"high":2266,"low":2143,"close":2239,"change":808,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2239},"2025-06-27",12.38,12.54,1.7,8020200,{"date":2270,"open":1420,"high":2265,"low":1242,"close":1421,"change":1134,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1421},"2025-06-26",0.82,5008500,{"date":2274,"open":1220,"high":1427,"low":1403,"close":1410,"change":1068,"percent_change":437,"volume":2275,"transactions":9,"vwap":1410},"2025-06-25",5850400,{"date":2277,"open":1421,"high":1243,"low":2278,"close":2278,"change":726,"percent_change":1244,"volume":2279,"transactions":9,"vwap":2278},"2025-06-24",12.21,4993100,{"date":2281,"open":1426,"high":2282,"low":1420,"close":1421,"change":1338,"percent_change":163,"volume":2283,"transactions":9,"vwap":1421},"2025-06-23",12.46,6341000,{"date":2285,"open":2286,"high":1435,"low":1226,"close":2143,"change":787,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2143},"2025-06-20",12.11,2.57,27163800,{"date":2290,"open":1396,"high":1404,"low":1356,"close":1411,"change":77,"percent_change":480,"volume":2291,"transactions":9,"vwap":1411},"2025-06-18",9770900,{"date":2293,"open":1074,"high":1234,"low":2294,"close":1066,"change":151,"percent_change":826,"volume":2295,"transactions":9,"vwap":1066},"2025-06-17",11.85,10746300,{"date":2297,"open":2298,"high":1422,"low":2299,"close":1221,"change":1134,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1221},"2025-06-16",11.98,11.9,0.84,5138800,{"date":2303,"open":1367,"high":1356,"low":1081,"close":1367,"change":831,"percent_change":757,"volume":2304,"transactions":9,"vwap":1367},"2025-06-13",5725100,{"date":2306,"open":1410,"high":1434,"low":1039,"close":1074,"change":107,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1074},"2025-06-12",-2.45,9140400,{"date":2310,"open":2311,"high":1420,"low":1220,"close":2312,"change":77,"percent_change":480,"volume":2313,"transactions":9,"vwap":2312},"2025-06-11",12.19,12.24,6809900,{"date":2315,"open":1356,"high":1404,"low":1074,"close":2316,"change":497,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-10",12.17,1.42,6573900,{"date":2320,"open":1355,"high":1422,"low":2321,"close":1365,"change":437,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1365},"2025-06-09",11.88,0.67,4614200,{"date":2325,"open":1235,"high":1396,"low":2321,"close":1054,"change":853,"percent_change":497,"volume":2326,"transactions":9,"vwap":1054},"2025-06-06",4884400,{"date":2328,"open":1356,"high":1220,"low":1061,"close":2299,"change":1338,"percent_change":168,"volume":2329,"transactions":9,"vwap":2299},"2025-06-05",6600700,{"date":2331,"open":1422,"high":1405,"low":1054,"close":2332,"change":1108,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-04",11.93,-0.67,4624700,{"date":2336,"open":2337,"high":2338,"low":2321,"close":1234,"change":77,"percent_change":1083,"volume":2339,"transactions":9,"vwap":1234},"2025-06-03",11.95,12.1,5524700,{"date":2341,"open":1411,"high":2342,"low":2294,"close":1074,"change":1895,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1074},"2025-06-02",12.16,-1.32,8611900,{"date":2346,"open":2342,"high":1434,"low":1234,"close":2338,"change":1108,"percent_change":58,"volume":2347,"transactions":9,"vwap":2338},"2025-05-30",9097500,{"date":2349,"open":1235,"high":2350,"low":2298,"close":2350,"change":1069,"percent_change":438,"volume":2351,"transactions":9,"vwap":2350},"2025-05-29",12.18,6924400,{"date":2353,"open":1365,"high":1403,"low":1356,"close":2354,"change":445,"percent_change":654,"volume":2355,"transactions":9,"vwap":2354},"2025-05-28",12.09,6120100,{"date":2357,"open":1235,"high":1405,"low":1066,"close":2358,"change":445,"percent_change":654,"volume":2359,"transactions":9,"vwap":2358},"2025-05-27",12.03,4326400,{"date":2361,"open":1047,"high":2358,"low":1065,"close":1066,"change":552,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1066},"2025-05-23",0.93,4866700,{"date":2365,"open":1355,"high":2332,"low":2366,"close":1053,"change":1338,"percent_change":168,"volume":2367,"transactions":9,"vwap":1053},"2025-05-22",11.84,4032000,{"date":2369,"open":2294,"high":2358,"low":1039,"close":1367,"change":853,"percent_change":497,"volume":2370,"transactions":9,"vwap":1367},"2025-05-21",9160700,{"date":2372,"open":1067,"high":1367,"low":1067,"close":1061,"change":1069,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1061},"2025-05-20",0.76,5254000,{"date":2376,"open":1073,"high":1061,"low":2377,"close":1081,"change":437,"percent_change":869,"volume":2378,"transactions":9,"vwap":1081},"2025-05-19",11.62,6316300,{"date":2380,"open":2299,"high":2332,"low":1082,"close":1372,"change":901,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1372},"2025-05-16",-1.68,10259000,{"date":2384,"open":1040,"high":2299,"low":1073,"close":2299,"change":1069,"percent_change":2373,"volume":2385,"transactions":9,"vwap":2299},"2025-05-15",5352400,{"date":2387,"open":1234,"high":1405,"low":1067,"close":2388,"change":389,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-14",11.81,-1.5,7454300,{"date":2392,"open":1066,"high":1235,"low":1355,"close":1221,"change":653,"percent_change":981,"volume":2393,"transactions":9,"vwap":1221},"2025-05-13",5141100,{"date":2395,"open":1226,"high":2354,"low":1054,"close":2337,"change":1068,"percent_change":437,"volume":2396,"transactions":9,"vwap":2337},"2025-05-12",8104900,{"date":2398,"open":1040,"high":1411,"low":1076,"close":1074,"change":612,"percent_change":809,"volume":2399,"transactions":9,"vwap":1074},"2025-05-09",10208500,{"date":2401,"open":2402,"high":2403,"low":1389,"close":1060,"change":552,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1060},"2025-05-08",11.52,11.72,0.95,7212600,{"date":2407,"open":2408,"high":1076,"low":1357,"close":2409,"change":77,"percent_change":2184,"volume":2410,"transactions":9,"vwap":2409},"2025-05-07",11.5,11.57,6747000,{"date":2412,"open":906,"high":1219,"low":979,"close":2408,"change":690,"percent_change":1960,"volume":2413,"transactions":9,"vwap":2408},"2025-05-06",6553000,{"date":2415,"open":2102,"high":2416,"low":2417,"close":1006,"change":389,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1006},"2025-05-05",11.4,11.16,-1.57,8507100,{"date":2421,"open":1364,"high":1047,"low":1384,"close":2422,"change":43,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-02",11.43,-1.89,8118200,{"date":2426,"open":1067,"high":1067,"low":1350,"close":1377,"change":929,"percent_change":101,"volume":2427,"transactions":9,"vwap":1377},"2025-05-01",6187900,{"date":2429,"open":1350,"high":1398,"low":2416,"close":1067,"change":1165,"percent_change":929,"volume":2430,"transactions":9,"vwap":1067},"2025-04-30",9558900,{"date":2432,"open":1377,"high":1081,"low":2409,"close":1364,"change":445,"percent_change":1077,"volume":2433,"transactions":9,"vwap":1364},"2025-04-29",6566200,{"date":2435,"open":1046,"high":1364,"low":1075,"close":2436,"change":701,"percent_change":1359,"volume":2437,"transactions":9,"vwap":2436},"2025-04-28",11.69,5973300,{"date":2439,"open":2422,"high":1364,"low":1384,"close":1076,"change":581,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1076},"2025-04-25",2.62,9442400,{"date":2443,"open":423,"high":1048,"low":1001,"close":2422,"change":890,"percent_change":2068,"volume":2444,"transactions":9,"vwap":2422},"2025-04-24",7738800,{"date":187,"open":979,"high":2446,"low":326,"close":2102,"change":1069,"percent_change":947,"volume":2447,"transactions":9,"vwap":2102},11.28,7790600]