[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBGI":3,"homepage-market-summary":35,"stock-historical-SBGI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SBGI","2026-10-08",{"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},"Sinclair, Inc. Class A Common Stock","Nasdaq",null,"TELEVISION BROADCASTING STATIONS","Sinclair Inc. is the owner-operator of the second largest portfolio of television stations in the United States, with 185 full power stations in 86 markets, covering 40% of US households. Of the firm's roughly 600 channels, 150 are affiliated with the four national broadcasters—Fox, ABC, CBS, and NBC—with over 80 other channels aligned with The CW (Nexstar) and MyNetworkTV (Fox). Sinclair owns the Tennis Channel and stakes in Marquee Sports Network and YES Network, providing their premium sports content to pay TV distributors.","7,100","Hunt Valley, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.6104,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},13.14,13.01,13.38,12.945,13.05,0.09,0.69,672612.95577,8059,13.1629,17.88,12.23,471278.7240981036,16.1,7886,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":157},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,147,152],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":26,"price":146,"is_up":58},"Real Estate","XLRE",40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":58},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":17,"page_size":180,"total_pages":17,"summary":181,"data":187},365,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},11.89,477153,174160859.748624,-11.63,"2025-04-28",[188,189,197,208,218,229,239,250,257,267,276,285,294,304,315,326,335,345,356,366,377,387,397,406,415,425,435,446,455,464,474,483,492,500,510,518,528,537,547,558,566,576,585,593,602,611,618,626,632,641,650,656,664,673,681,689,698,706,713,718,724,730,734,740,745,750,755,762,770,776,782,786,792,799,806,811,817,821,824,829,835,842,849,855,858,863,867,871,878,885,890,896,899,904,909,912,916,921,924,929,935,940,944,948,953,957,962,967,974,978,983,991,999,1007,1014,1021,1024,1033,1041,1049,1056,1064,1071,1077,1083,1087,1090,1094,1098,1103,1107,1112,1118,1123,1129,1132,1137,1142,1147,1152,1156,1162,1167,1170,1174,1178,1182,1187,1193,1201,1207,1211,1217,1223,1230,1237,1244,1248,1251,1255,1258,1265,1271,1275,1281,1286,1292,1297,1303,1306,1308,1313,1318,1322,1325,1328,1334,1340,1343,1348,1353,1357,1361,1365,1371,1374,1378,1383,1388,1392,1396,1400,1403,1407,1413,1417,1420,1423,1427,1431,1436,1444,1450,1457,1463,1467,1474,1482,1489,1495,1499,1503,1508,1512,1517,1520,1524,1529,1536,1539,1544,1551,1558,1565,1571,1578,1585,1590,1595,1599,1607,1612,1617,1623,1627,1631,1635,1638,1643,1646,1649,1653,1656,1661,1664,1669,1672,1679,1684,1687,1691,1695,1698,1701,1706,1710,1713,1717,1721,1726,1729,1733,1737,1742,1745,1749,1751,1754,1757,1760,1763,1767,1772,1775,1779,1783,1787,1790,1794,1798,1801,1805,1808,1811,1815,1819,1822,1825,1828,1833,1836,1841,1847,1853,1859,1866,1870,1873,1876,1879,1882,1885,1888,1892,1895,1899,1904,1907,1910,1914,1918,1920,1924,1929,1933,1937,1942,1947,1950,1954,1958,1961,1964,1968,1972,1976,1980,1983,1987,1991,1997,2000,2004,2008,2013,2016,2020,2024,2027,2032,2035,2038,2042,2045,2048,2051,2054,2058,2062,2065,2068,2074,2078,2084,2090,2095,2099,2105,2108,2112,2115,2119,2122,2125,2129],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":25,"percent_change":26,"volume":194,"transactions":195,"vwap":196},"2026-10-07",12.8,13.09,12.67,499004.323599,7092,12.9494,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",12.68,13.025,12.59,12.96,0.32,2.53,547948.833791,11084,12.8951,{"date":209,"open":210,"high":211,"low":31,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",12.37,12.7699,12.64,0.21,1.69,525556.012796,8630,12.6284,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",12.62,12.7,12.24,12.43,-0.08,-0.64,530571.397981,6541,12.4271,{"date":230,"open":221,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",12.785,12.33,12.51,-0.18,-1.42,584318.928437,8460,12.5121,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",12.86,12.94,12.66,12.69,-0.07,-0.55,687700.579104,9163,12.7427,{"date":251,"open":252,"high":253,"low":244,"close":252,"change":72,"percent_change":117,"volume":254,"transactions":255,"vwap":256},"2026-09-29",12.76,12.92,386309.918101,6985,12.7686,{"date":258,"open":259,"high":21,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",12.78,12.675,12.81,0.03,0.23,427414.434374,6219,12.8153,{"date":268,"open":269,"high":270,"low":271,"close":259,"change":272,"percent_change":122,"volume":273,"transactions":274,"vwap":275},"2026-09-25",12.74,12.835,12.58,0.04,489560.279512,7123,12.7622,{"date":277,"open":241,"high":278,"low":279,"close":269,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",13.015,12.6,-0.13,-1.01,451570.779848,7163,12.7239,{"date":286,"open":20,"high":20,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",12.815,12.87,-0.3,-2.28,426593.433861,8239,12.8902,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":289,"volume":301,"transactions":302,"vwap":303},"2026-09-22",13.3,13.47,13.06,13.17,-0.04,469182.220587,7695,13.1786,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",13.28,13.75,13.2,13.21,0.13,0.99,495969.866302,7578,13.4393,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",13.55,13.6,13.055,13.08,-0.53,-3.89,1118192.202416,8231,13.149,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":162,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",14.18,14.185,13.61,-2.99,396762.634193,7697,13.7787,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":224,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",14.14,14.21,13.885,14.03,-0.57,463272.029918,9722,14.0582,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",14.27,14.28,14.08,14.11,-0.28,-1.95,307243.011706,8287,14.1639,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",13.93,14.52,14.39,0.49,3.53,452253.529271,9994,14.3608,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",13.98,14.2,13.7,13.9,0.08,0.58,358899.88339,7350,13.9527,{"date":378,"open":317,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",13.95,13.5,13.82,0.27,1.99,388010.661406,7950,13.7576,{"date":388,"open":389,"high":390,"low":391,"close":317,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",13.72,13.8157,13.37,-0.25,-1.81,370600.131299,7920,13.5266,{"date":398,"open":389,"high":399,"low":400,"close":401,"change":402,"percent_change":245,"volume":403,"transactions":404,"vwap":405},"2026-09-08",13.96,13.48,13.8,-0.01,376772.251106,7753,13.8092,{"date":407,"open":408,"high":371,"low":370,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",13.73,13.81,-0.12,-0.86,376739.293938,7592,13.8103,{"date":416,"open":417,"high":418,"low":419,"close":358,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",13.91,13.99,13.62,0.18,1.31,427694.331633,8271,13.8507,{"date":426,"open":427,"high":428,"low":429,"close":307,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",13.94,14.32,13.66,-0.11,-0.79,527479.988167,11476,13.853,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",14.04,14.17,13.775,13.86,-0.24,-1.7,343928.487277,6600,13.9104,{"date":447,"open":448,"high":449,"low":440,"close":450,"change":392,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",14.16,14.2229,14.1,-1.74,434791.14275,10051,14.074,{"date":456,"open":349,"high":457,"low":458,"close":459,"change":78,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",14.425,14.025,14.35,2.35,320996.762121,6039,14.308,{"date":465,"open":466,"high":467,"low":371,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",14.12,14.31,14.02,-0.31,-2.16,482599.884717,7497,14.1148,{"date":475,"open":476,"high":476,"low":438,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",14.7,14.33,-0.37,-2.52,435967.644715,9795,14.374,{"date":484,"open":485,"high":486,"low":487,"close":476,"change":488,"percent_change":421,"volume":489,"transactions":490,"vwap":491},"2026-08-25",14.42,14.75,14.22,0.19,286862.19168,7967,14.6045,{"date":493,"open":494,"high":476,"low":495,"close":496,"change":57,"percent_change":26,"volume":497,"transactions":498,"vwap":499},"2026-08-24",14.41,14.38,14.51,228273.359273,7134,14.5592,{"date":501,"open":502,"high":503,"low":504,"close":494,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",14.43,14.54,14.25,0.06,0.42,495328.365385,7481,14.4187,{"date":511,"open":359,"high":512,"low":466,"close":459,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",14.57,-0.23,-1.58,283307.699505,6649,14.3196,{"date":519,"open":520,"high":521,"low":347,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",14.48,14.77,14.58,0.22,1.53,281577.881166,5429,14.6175,{"date":529,"open":494,"high":486,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",14.23,14.36,0.11,0.77,354565.819603,8517,14.4046,{"date":538,"open":539,"high":540,"low":541,"close":504,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",14.69,14.73,14.145,-0.59,-3.98,575527.035817,8878,14.2899,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",14.34,14.9,14.29,14.84,0.56,3.92,405397.905291,11862,14.7394,{"date":559,"open":560,"high":467,"low":560,"close":348,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",13.89,0.4,2.88,427097.612047,8085,14.1525,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":213,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",13.67,13.985,13.52,13.88,1.54,344515.68433,8376,13.8231,{"date":577,"open":330,"high":578,"low":579,"close":568,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",13.76,13.235,-0.09,-0.65,549729.753689,9236,13.464,{"date":586,"open":369,"high":587,"low":568,"close":578,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",14.85,-0.44,-3.1,817859.870333,12804,14.0216,{"date":594,"open":540,"high":595,"low":596,"close":369,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",14.99,14.15,-0.56,-3.79,1199737.988089,15035,14.5543,{"date":603,"open":496,"high":604,"low":338,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",16.3,14.76,0.85,6.11,1475356.446336,19370,15.3158,{"date":612,"open":381,"high":613,"low":614,"close":417,"change":224,"percent_change":341,"volume":615,"transactions":616,"vwap":617},"2026-08-05",14.05,13.74,487767.118393,11128,13.9135,{"date":619,"open":620,"high":448,"low":417,"close":418,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",13.92,0.07,0.5,431711.604578,7914,14.0342,{"date":627,"open":379,"high":628,"low":381,"close":620,"change":420,"percent_change":421,"volume":629,"transactions":630,"vwap":631},"2026-08-03",14.26,374766.339969,8342,13.9699,{"date":633,"open":634,"high":635,"low":636,"close":614,"change":177,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",13.65,13.78,13.45,-0.22,336868.84824,7388,13.6703,{"date":642,"open":340,"high":340,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",13.54,13.77,-0.43,-3.03,379014.562462,7432,13.7235,{"date":651,"open":369,"high":652,"low":350,"close":369,"change":372,"percent_change":653,"volume":654,"transactions":655,"vwap":338},"2026-07-29",14.4,0.57,452454.55746,9075,{"date":657,"open":330,"high":504,"low":658,"close":466,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",13.56,0.63,4.67,475383.80857,8425,14.0029,{"date":665,"open":666,"high":358,"low":667,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",13.57,13.475,13.49,0,391275.20993,7016,13.6424,{"date":674,"open":675,"high":644,"low":676,"close":668,"change":172,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",13.51,13.445,0.9,354265.761002,8437,13.5483,{"date":682,"open":683,"high":370,"low":684,"close":391,"change":43,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",13.64,13.125,-3.4,450766.554898,7457,13.3511,{"date":690,"open":691,"high":691,"low":400,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",13.915,13.84,0.02,0.14,497578.524657,10465,13.785,{"date":699,"open":700,"high":701,"low":614,"close":381,"change":351,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",13.97,14.13,-1.99,689995.99698,11308,13.8955,{"date":707,"open":371,"high":350,"low":568,"close":450,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",0.28,2.03,597855.414855,12070,13.9644,{"date":714,"open":438,"high":485,"low":644,"close":381,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":381},"2026-07-17",-0.52,-3.63,363000,{"date":719,"open":720,"high":476,"low":338,"close":549,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":549},"2026-07-16",14.53,-0.02,-0.14,317100,{"date":725,"open":379,"high":726,"low":358,"close":531,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":531},"2026-07-15",14.97,0.55,3.98,675100,{"date":731,"open":337,"high":487,"low":401,"close":409,"change":588,"percent_change":732,"volume":733,"transactions":9,"vwap":409},"2026-07-14",-3.09,417000,{"date":735,"open":652,"high":736,"low":737,"close":504,"change":738,"percent_change":621,"volume":739,"transactions":9,"vwap":504},"2026-07-13",14.64,14.24,0.01,510300,{"date":741,"open":742,"high":540,"low":530,"close":737,"change":289,"percent_change":743,"volume":744,"transactions":9,"vwap":737},"2026-07-10",14.61,-2.06,622800,{"date":746,"open":487,"high":540,"low":399,"close":503,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":503},"2026-07-09",0.2,1.39,731100,{"date":751,"open":752,"high":550,"low":487,"close":549,"change":588,"percent_change":753,"volume":754,"transactions":9,"vwap":549},"2026-07-08",14.78,-2.98,614300,{"date":756,"open":757,"high":758,"low":476,"close":752,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-07-07",15.21,15.54,-0.36,-2.38,484400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":351,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",15.37,15.52,15.08,15.14,-1.82,842500,{"date":771,"open":772,"high":773,"low":550,"close":774,"change":78,"percent_change":79,"volume":775,"transactions":9,"vwap":774},"2026-07-02",15.09,15.48,15.42,607500,{"date":777,"open":531,"high":778,"low":551,"close":772,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-07-01",15.28,0.84,5.89,631000,{"date":783,"open":379,"high":495,"low":614,"close":504,"change":708,"percent_change":784,"volume":785,"transactions":9,"vwap":504},"2026-06-30",2,493700,{"date":787,"open":379,"high":466,"low":788,"close":700,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":700},"2026-06-29",13.71,0.17,1.23,735800,{"date":793,"open":794,"high":795,"low":794,"close":401,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":401},"2026-06-26",12.85,13.87,0.86,6.65,1730900,{"date":800,"open":437,"high":801,"low":802,"close":242,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":242},"2026-06-25",14.06,12.89,-1.09,-7.77,629800,{"date":807,"open":808,"high":459,"low":427,"close":340,"change":505,"percent_change":809,"volume":810,"transactions":9,"vwap":340},"2026-06-24",14.01,0.43,491900,{"date":812,"open":813,"high":418,"low":813,"close":700,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":700},"2026-06-23",13.59,0.36,2.65,339300,{"date":818,"open":683,"high":381,"low":675,"close":330,"change":819,"percent_change":588,"volume":820,"transactions":9,"vwap":330},"2026-06-22",-0.06,348700,{"date":822,"open":381,"high":368,"low":643,"close":568,"change":738,"percent_change":621,"volume":823,"transactions":9,"vwap":568},"2026-06-18",811200,{"date":825,"open":578,"high":417,"low":570,"close":429,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":429},"2026-06-17",-0.1,-0.73,469700,{"date":830,"open":831,"high":644,"low":832,"close":578,"change":78,"percent_change":833,"volume":834,"transactions":9,"vwap":578},"2026-06-16",13.42,13.29,2.46,531300,{"date":836,"open":350,"high":701,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",13.4,13.43,-0.62,-4.41,857000,{"date":843,"open":844,"high":845,"low":368,"close":613,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":613},"2026-06-12",14.45,14.49,-0.4,-2.77,277900,{"date":850,"open":504,"high":512,"low":851,"close":844,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":844},"2026-06-11",14.07,0.25,1.76,368900,{"date":856,"open":466,"high":428,"low":358,"close":369,"change":172,"percent_change":606,"volume":857,"transactions":9,"vwap":369},"2026-06-10",515200,{"date":859,"open":596,"high":531,"low":358,"close":349,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":349},"2026-06-09",0.16,1.15,443600,{"date":864,"open":381,"high":468,"low":788,"close":620,"change":621,"percent_change":865,"volume":866,"transactions":9,"vwap":620},"2026-06-08",0.51,364700,{"date":868,"open":700,"high":438,"low":614,"close":869,"change":721,"percent_change":722,"volume":870,"transactions":9,"vwap":869},"2026-06-05",13.85,348500,{"date":872,"open":873,"high":438,"low":874,"close":795,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":795},"2026-06-04",13.69,13.68,0.34,2.51,386100,{"date":879,"open":358,"high":379,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",13.39,13.53,-0.46,-3.29,483400,{"date":886,"open":466,"high":487,"low":620,"close":418,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":418},"2026-06-02",-0.15,-1.06,301400,{"date":891,"open":892,"high":467,"low":893,"close":337,"change":122,"percent_change":894,"volume":895,"transactions":9,"vwap":337},"2026-06-01",13.83,13.79,2.24,355800,{"date":897,"open":737,"high":737,"low":635,"close":892,"change":43,"percent_change":883,"volume":898,"transactions":9,"vwap":892},"2026-05-29",470200,{"date":900,"open":808,"high":467,"low":358,"close":901,"change":789,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-28",14.3,1.2,288700,{"date":905,"open":389,"high":551,"low":389,"close":701,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":701},"2026-05-27",0.41,2.99,399300,{"date":910,"open":788,"high":869,"low":636,"close":389,"change":722,"percent_change":281,"volume":911,"transactions":9,"vwap":389},"2026-05-26",443400,{"date":913,"open":408,"high":340,"low":408,"close":440,"change":914,"percent_change":853,"volume":915,"transactions":9,"vwap":440},"2026-05-22",0.24,449900,{"date":917,"open":643,"high":788,"low":918,"close":419,"change":310,"percent_change":919,"volume":920,"transactions":9,"vwap":419},"2026-05-21",13.26,0.96,434300,{"date":922,"open":317,"high":307,"low":22,"close":668,"change":819,"percent_change":588,"volume":923,"transactions":9,"vwap":668},"2026-05-20",388000,{"date":925,"open":438,"high":360,"low":380,"close":317,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":317},"2026-05-19",-0.72,-5.05,649800,{"date":930,"open":851,"high":931,"low":851,"close":347,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":347},"2026-05-18",14.67,0.26,1.86,366500,{"date":936,"open":937,"high":459,"low":692,"close":808,"change":410,"percent_change":938,"volume":939,"transactions":9,"vwap":808},"2026-05-15",14.09,-0.85,377800,{"date":941,"open":337,"high":496,"low":613,"close":701,"change":25,"percent_change":942,"volume":943,"transactions":9,"vwap":701},"2026-05-14",0.64,423400,{"date":945,"open":371,"high":466,"low":644,"close":437,"change":57,"percent_change":946,"volume":947,"transactions":9,"vwap":437},"2026-05-13",0.72,359400,{"date":949,"open":477,"high":459,"low":620,"close":427,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":427},"2026-05-12",-0.33,-2.31,483800,{"date":954,"open":520,"high":955,"low":530,"close":347,"change":402,"percent_change":245,"volume":956,"transactions":9,"vwap":347},"2026-05-11",14.93,494000,{"date":958,"open":328,"high":959,"low":437,"close":348,"change":57,"percent_change":960,"volume":961,"transactions":9,"vwap":348},"2026-05-08",14.5,0.71,324900,{"date":963,"open":476,"high":964,"low":450,"close":328,"change":581,"percent_change":965,"volume":966,"transactions":9,"vwap":328},"2026-05-07",14.96,-4.38,521900,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":875,"volume":973,"transactions":9,"vwap":971},"2026-05-06",15,15.22,14.83,0.05,339000,{"date":975,"open":976,"high":595,"low":496,"close":752,"change":262,"percent_change":747,"volume":977,"transactions":9,"vwap":752},"2026-05-05",14.8,413600,{"date":979,"open":980,"high":981,"low":652,"close":486,"change":162,"percent_change":847,"volume":982,"transactions":9,"vwap":486},"2026-05-04",14.95,15.13,675800,{"date":984,"open":757,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-01",15.72,14.6,15.17,-0.38,-2.44,672600,{"date":992,"open":767,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-30",15.86,15.05,15.55,0.3,1.97,496900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":882,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",15.56,15.57,15.24,15.25,-2.93,290200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":177,"percent_change":150,"volume":1013,"transactions":9,"vwap":1012},"2026-04-28",15.89,15.94,15.38,15.71,231700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":669,"percent_change":669,"volume":1020,"transactions":9,"vwap":1019},"2026-04-27",15.64,16.36,15.58,15.74,589100,{"date":1022,"open":985,"high":1009,"low":764,"close":1019,"change":721,"percent_change":280,"volume":1023,"transactions":9,"vwap":1019},"2026-04-24",392900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-23",16.65,16.68,15.63,15.76,-0.83,-5,375600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":310,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-22",16.48,16.62,16.21,16.59,0.79,577300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":162,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-21",16.73,17.2,16.32,16.46,-2.49,487500,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":25,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-20",16.4,17.25,16.88,0.54,539300,{"date":1057,"open":1026,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-17",17.11,16.57,16.79,0.35,2.13,698300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":747,"percent_change":790,"volume":1070,"transactions":9,"vwap":1069},"2026-04-16",16.24,16.7,16.12,16.44,628400,{"date":1072,"open":1001,"high":1073,"low":765,"close":1066,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1066},"2026-04-15",16.25,0.68,4.37,621200,{"date":1078,"open":1079,"high":1018,"low":459,"close":1001,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1001},"2026-04-14",14.37,1.05,7.24,451900,{"date":1084,"open":531,"high":742,"low":504,"close":496,"change":694,"percent_change":1085,"volume":1086,"transactions":9,"vwap":496},"2026-04-13",0.97,289400,{"date":1088,"open":571,"high":520,"low":440,"close":1079,"change":727,"percent_change":728,"volume":1089,"transactions":9,"vwap":1079},"2026-04-10",434900,{"date":1091,"open":318,"high":371,"low":306,"close":381,"change":310,"percent_change":1092,"volume":1093,"transactions":9,"vwap":381},"2026-04-09",0.95,359800,{"date":1095,"open":409,"high":937,"low":419,"close":873,"change":789,"percent_change":1096,"volume":1097,"transactions":9,"vwap":873},"2026-04-08",1.26,358600,{"date":1099,"open":22,"high":683,"low":1100,"close":570,"change":914,"percent_change":1101,"volume":1102,"transactions":9,"vwap":570},"2026-04-07",13.27,1.81,359300,{"date":1104,"open":241,"high":296,"low":241,"close":306,"change":382,"percent_change":1105,"volume":1106,"transactions":9,"vwap":306},"2026-04-06",2.08,299200,{"date":1108,"open":1109,"high":296,"low":1110,"close":21,"change":72,"percent_change":988,"volume":1111,"transactions":9,"vwap":21},"2026-04-02",12.83,12.75,410600,{"date":1113,"open":279,"high":1114,"low":1115,"close":298,"change":172,"percent_change":1116,"volume":1117,"transactions":9,"vwap":298},"2026-04-01",13.1,12.55,0.93,582500,{"date":1119,"open":1120,"high":1120,"low":1121,"close":242,"change":441,"percent_change":768,"volume":1122,"transactions":9,"vwap":242},"2026-03-31",13.35,12.46,617900,{"date":1124,"open":1125,"high":1100,"low":1126,"close":1127,"change":272,"percent_change":996,"volume":1128,"transactions":9,"vwap":1127},"2026-03-30",13.23,12.82,13.18,407500,{"date":1130,"open":298,"high":1100,"low":259,"close":20,"change":721,"percent_change":887,"volume":1131,"transactions":9,"vwap":20},"2026-03-27",445600,{"date":1133,"open":24,"high":831,"low":24,"close":1134,"change":224,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-26",13.16,-0.6,302500,{"date":1138,"open":918,"high":380,"low":1139,"close":1140,"change":721,"percent_change":887,"volume":1141,"transactions":9,"vwap":1140},"2026-03-25",13.02,13.24,311300,{"date":1143,"open":1144,"high":658,"low":308,"close":918,"change":280,"percent_change":1145,"volume":1146,"transactions":9,"vwap":918},"2026-03-24",13.22,-0.97,362000,{"date":1148,"open":297,"high":892,"low":918,"close":880,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":880},"2026-03-23",0.15,1.13,432100,{"date":1153,"open":380,"high":427,"low":1154,"close":1140,"change":402,"percent_change":224,"volume":1155,"transactions":9,"vwap":1140},"2026-03-20",13.13,1505900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":272,"percent_change":996,"volume":920,"transactions":9,"vwap":1161},"2026-03-19",13.11,13.44,12.91,13.25,{"date":1163,"open":892,"high":340,"low":1164,"close":309,"change":411,"percent_change":1165,"volume":1166,"transactions":9,"vwap":309},"2026-03-18",13.12,-6.11,505000,{"date":1168,"open":368,"high":459,"low":368,"close":851,"change":738,"percent_change":621,"volume":1169,"transactions":9,"vwap":851},"2026-03-17",249100,{"date":1171,"open":701,"high":487,"low":795,"close":801,"change":177,"percent_change":1172,"volume":1173,"transactions":9,"vwap":801},"2026-03-16",-0.21,293300,{"date":1175,"open":468,"high":494,"low":368,"close":937,"change":914,"percent_change":1176,"volume":1177,"transactions":9,"vwap":937},"2026-03-13",1.73,457000,{"date":1179,"open":440,"high":368,"low":634,"close":869,"change":280,"percent_change":1180,"volume":1181,"transactions":9,"vwap":869},"2026-03-12",-0.93,687800,{"date":1183,"open":549,"high":360,"low":869,"close":368,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":368},"2026-03-11",-0.32,-2.24,627700,{"date":1188,"open":1189,"high":539,"low":328,"close":901,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":901},"2026-03-10",14.66,-0.54,-3.64,474000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":552,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":552},"2026-03-09",15.18,15.2,14.19,-0.76,-4.87,832900,{"date":1202,"open":1203,"high":1204,"low":772,"close":1205,"change":25,"percent_change":373,"volume":1206,"transactions":9,"vwap":1205},"2026-03-06",15.29,15.96,15.6,492000,{"date":1208,"open":1203,"high":1016,"low":767,"close":1209,"change":747,"percent_change":421,"volume":1210,"transactions":9,"vwap":1209},"2026-03-05",15.51,427900,{"date":1212,"open":764,"high":1213,"low":1214,"close":1215,"change":693,"percent_change":310,"volume":1216,"transactions":9,"vwap":1215},"2026-03-04",15.49,14.91,15.31,490700,{"date":1218,"open":764,"high":1219,"low":1220,"close":1203,"change":321,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1203},"2026-03-03",15.65,15.04,-3.35,507600,{"date":1224,"open":1225,"high":1226,"low":1215,"close":1227,"change":715,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-02",15.87,16.09,15.82,-3.18,695800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":972,"percent_change":122,"volume":1236,"transactions":9,"vwap":1235},"2026-02-27",16.07,16.38,15.53,16.34,762500,{"date":1238,"open":438,"high":1239,"low":438,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-26",17.13,16.29,2.43,17.53,1367300,{"date":1245,"open":358,"high":450,"low":837,"close":440,"change":1246,"percent_change":235,"volume":1247,"transactions":9,"vwap":440},"2026-02-25",-0.2,570900,{"date":1249,"open":466,"high":737,"low":468,"close":801,"change":819,"percent_change":162,"volume":1250,"transactions":9,"vwap":801},"2026-02-24",236200,{"date":1252,"open":522,"high":986,"low":368,"close":466,"change":1253,"percent_change":883,"volume":1254,"transactions":9,"vwap":466},"2026-02-23",-0.48,275700,{"date":1256,"open":503,"high":931,"low":737,"close":986,"change":972,"percent_change":875,"volume":1257,"transactions":9,"vwap":986},"2026-02-20",241500,{"date":1259,"open":1214,"high":1260,"low":844,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-19",15.02,14.55,-0.49,-3.26,307500,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1220,"change":25,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1220},"2026-02-18",14.88,15.32,0.6,316700,{"date":1272,"open":964,"high":981,"low":1273,"close":980,"change":402,"percent_change":245,"volume":1274,"transactions":9,"vwap":980},"2026-02-17",14.65,296300,{"date":1276,"open":540,"high":1277,"low":1278,"close":964,"change":1061,"percent_change":1279,"volume":1280,"transactions":9,"vwap":964},"2026-02-13",15.11,14.59,2.4,318300,{"date":1282,"open":1196,"high":1283,"low":1079,"close":742,"change":43,"percent_change":1284,"volume":1285,"transactions":9,"vwap":742},"2026-02-12",15.3,-3.12,409000,{"date":1287,"open":1004,"high":1004,"low":1288,"close":766,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":766},"2026-02-11",14.86,-0.16,-1.05,355500,{"date":1293,"open":486,"high":778,"low":476,"close":1003,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1003},"2026-02-10",0.62,4.24,322700,{"date":1298,"open":893,"high":1299,"low":578,"close":1300,"change":1116,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-09",14.98,14.62,6.79,626300,{"date":1304,"open":370,"high":869,"low":643,"close":873,"change":402,"percent_change":245,"volume":1305,"transactions":9,"vwap":873},"2026-02-06",268000,{"date":1307,"open":644,"high":644,"low":22,"close":370,"change":72,"percent_change":759,"volume":915,"transactions":9,"vwap":370},"2026-02-05",{"date":1309,"open":1310,"high":418,"low":400,"close":307,"change":505,"percent_change":1311,"volume":1312,"transactions":9,"vwap":307},"2026-02-04",13.63,0.44,475000,{"date":1314,"open":495,"high":1315,"low":570,"close":873,"change":431,"percent_change":1316,"volume":1317,"transactions":9,"vwap":873},"2026-02-03",14.44,-5.46,350200,{"date":1319,"open":494,"high":1320,"low":360,"close":520,"change":177,"percent_change":1172,"volume":1321,"transactions":9,"vwap":520},"2026-02-02",14.71,303000,{"date":1323,"open":901,"high":503,"low":801,"close":496,"change":523,"percent_change":572,"volume":1324,"transactions":9,"vwap":496},"2026-01-30",301000,{"date":1326,"open":901,"high":1079,"low":613,"close":551,"change":621,"percent_change":361,"volume":1327,"transactions":9,"vwap":551},"2026-01-29",308700,{"date":1329,"open":1330,"high":1288,"low":328,"close":487,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":487},"2026-01-28",14.81,-0.58,-3.92,334500,{"date":1335,"open":1336,"high":1195,"low":1337,"close":976,"change":588,"percent_change":1338,"volume":1339,"transactions":9,"vwap":976},"2026-01-27",15.15,14.79,-2.89,323800,{"date":1341,"open":955,"high":1268,"low":971,"close":1003,"change":488,"percent_change":1096,"volume":1342,"transactions":9,"vwap":1003},"2026-01-26",281600,{"date":1344,"open":77,"high":1345,"low":605,"close":994,"change":117,"percent_change":1346,"volume":1347,"transactions":9,"vwap":994},"2026-01-23",15.47,-2.53,603900,{"date":1349,"open":1268,"high":1012,"low":1283,"close":1350,"change":488,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-22",15.44,1.25,287600,{"date":1354,"open":757,"high":1355,"low":766,"close":1004,"change":272,"percent_change":932,"volume":1356,"transactions":9,"vwap":1004},"2026-01-21",15.34,306300,{"date":1358,"open":766,"high":774,"low":1260,"close":757,"change":300,"percent_change":1359,"volume":1360,"transactions":9,"vwap":757},"2026-01-20",-0.26,348800,{"date":1362,"open":1363,"high":1355,"low":1363,"close":1004,"change":1149,"percent_change":311,"volume":1364,"transactions":9,"vwap":1004},"2026-01-16",15.07,282900,{"date":1366,"open":1220,"high":1367,"low":1368,"close":1369,"change":505,"percent_change":561,"volume":1370,"transactions":9,"vwap":1369},"2026-01-15",15.39,15.01,15.1,258700,{"date":1372,"open":969,"high":994,"low":976,"close":1220,"change":272,"percent_change":382,"volume":1373,"transactions":9,"vwap":1220},"2026-01-14",248200,{"date":1375,"open":981,"high":1003,"low":1376,"close":969,"change":72,"percent_change":950,"volume":1377,"transactions":9,"vwap":969},"2026-01-13",14.89,320500,{"date":1379,"open":1380,"high":772,"low":1380,"close":994,"change":789,"percent_change":1381,"volume":1382,"transactions":9,"vwap":994},"2026-01-12",14.82,1.14,281900,{"date":1384,"open":767,"high":1385,"low":1320,"close":1267,"change":1359,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1267},"2026-01-09",15.26,-1.72,421200,{"date":1389,"open":1300,"high":1215,"low":986,"close":767,"change":865,"percent_change":1390,"volume":1391,"transactions":9,"vwap":767},"2026-01-08",3.49,310000,{"date":1393,"open":1260,"high":1369,"low":959,"close":1394,"change":882,"percent_change":1395,"volume":1312,"transactions":9,"vwap":1394},"2026-01-07",14.63,-3.05,{"date":1397,"open":1003,"high":1398,"low":1220,"close":772,"change":1289,"percent_change":1290,"volume":1399,"transactions":9,"vwap":772},"2026-01-06",15.35,358800,{"date":1401,"open":970,"high":1398,"low":1299,"close":1004,"change":262,"percent_change":747,"volume":1402,"transactions":9,"vwap":1004},"2026-01-05",269900,{"date":1404,"open":1283,"high":1405,"low":969,"close":970,"change":224,"percent_change":715,"volume":1406,"transactions":9,"vwap":970},"2026-01-02",15.5,317400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1283,"change":430,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1283},"2025-12-31",15.45,15.12,-0.71,356000,{"date":1414,"open":1385,"high":1018,"low":767,"close":77,"change":263,"percent_change":1415,"volume":1416,"transactions":9,"vwap":77},"2025-12-30",1.52,331700,{"date":1418,"open":1283,"high":1011,"low":767,"close":1195,"change":224,"percent_change":715,"volume":1419,"transactions":9,"vwap":1195},"2025-12-29",260500,{"date":1421,"open":757,"high":1355,"low":772,"close":1385,"change":972,"percent_change":78,"volume":1422,"transactions":9,"vwap":1385},"2025-12-26",216200,{"date":1424,"open":1425,"high":1209,"low":1410,"close":757,"change":280,"percent_change":938,"volume":1426,"transactions":9,"vwap":757},"2025-12-24",15.27,149700,{"date":1428,"open":994,"high":1345,"low":1267,"close":1355,"change":78,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1355},"2025-12-23",2.2,316200,{"date":1432,"open":1009,"high":33,"low":969,"close":1368,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1368},"2025-12-22",-0.9,-5.66,527500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1289,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-19",16.040001,16.11,15.69,15.91,-1,1177400,{"date":1445,"open":1446,"high":33,"low":1227,"close":1232,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1232},"2025-12-18",15.93,0.29,1.84,322300,{"date":1451,"open":1452,"high":1051,"low":1453,"close":1454,"change":321,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-17",16.19,15.77,15.78,-3.25,324300,{"date":1458,"open":33,"high":1459,"low":1460,"close":1461,"change":860,"percent_change":311,"volume":1462,"transactions":9,"vwap":1461},"2025-12-16",16.43,16.01,16.31,438700,{"date":1464,"open":1226,"high":1026,"low":1232,"close":1465,"change":289,"percent_change":768,"volume":1466,"transactions":9,"vwap":1465},"2025-12-15",16.15,399200,{"date":1468,"open":1469,"high":1470,"low":1017,"close":1471,"change":246,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-12",16.84,17.01,16.45,-3.24,396700,{"date":1475,"open":1476,"high":1477,"low":1226,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-11",16.51,17.21,17,0.47,2.84,652800,{"date":1483,"open":772,"high":1484,"low":772,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-10",16.56,16.53,1.41,9.33,620400,{"date":1490,"open":1491,"high":757,"low":1491,"close":1410,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1410},"2025-12-09",14.68,0.46,3.14,326400,{"date":1496,"open":549,"high":476,"low":551,"close":1189,"change":78,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1189},"2025-12-08",2.3,300700,{"date":1500,"open":1261,"high":736,"low":504,"close":477,"change":1184,"percent_change":1501,"volume":1502,"transactions":9,"vwap":477},"2025-12-05",-2.18,406000,{"date":1504,"open":1410,"high":1410,"low":742,"close":1273,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1273},"2025-12-04",-0.51,-3.36,370300,{"date":1509,"open":970,"high":1355,"low":1288,"close":1510,"change":860,"percent_change":1511,"volume":961,"transactions":9,"vwap":1510},"2025-12-03",15.16,1.07,{"date":1513,"open":1011,"high":1011,"low":1299,"close":969,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":969},"2025-12-02",-0.29,-1.9,340900,{"date":1518,"open":764,"high":1002,"low":1519,"close":1203,"change":43,"percent_change":753,"volume":723,"transactions":9,"vwap":1203},"2025-12-01",15.19,{"date":1521,"open":1522,"high":1225,"low":1028,"close":1029,"change":300,"percent_change":392,"volume":1523,"transactions":9,"vwap":1029},"2025-11-28",15.81,199000,{"date":1525,"open":985,"high":1526,"low":1440,"close":1527,"change":57,"percent_change":942,"volume":1528,"transactions":9,"vwap":1527},"2025-11-26",16.030001,15.8,581100,{"date":1530,"open":993,"high":1531,"low":1219,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-25",16.22,15.7,-0.17,-1.07,422100,{"date":1537,"open":1209,"high":1446,"low":359,"close":1225,"change":523,"percent_change":1486,"volume":1538,"transactions":9,"vwap":1225},"2025-11-24",901500,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1219,"change":1149,"percent_change":1085,"volume":1543,"transactions":9,"vwap":1219},"2025-11-21",15.4,15.95,351500,{"date":1545,"open":1546,"high":1547,"low":1011,"close":1405,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1405},"2025-11-20",15.85,16.059999,-0.27,-1.71,345600,{"date":1552,"open":1553,"high":1027,"low":1554,"close":1453,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1453},"2025-11-19",16.61,15.75,-0.84,-5.06,493400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1553,"change":1359,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1553},"2025-11-18",16.77,17.030001,16.6,-1.54,397400,{"date":1566,"open":33,"high":30,"low":1567,"close":1568,"change":1039,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-17",15.92,16.87,4.91,957800,{"date":1572,"open":1235,"high":1573,"low":1574,"close":1575,"change":1359,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-14",16.42,15.88,16.08,-1.59,394300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1235,"change":1184,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1235},"2025-11-13",16.71,16.75,16.33,-1.92,353900,{"date":1586,"open":1017,"high":1043,"low":1587,"close":1588,"change":860,"percent_change":1085,"volume":1589,"transactions":9,"vwap":1588},"2025-11-12",16.18,16.66,431000,{"date":1591,"open":1592,"high":1592,"low":1526,"close":1593,"change":972,"percent_change":996,"volume":1594,"transactions":9,"vwap":1593},"2025-11-11",16.69,16.5,449500,{"date":1596,"open":1051,"high":1043,"low":1597,"close":1471,"change":272,"percent_change":914,"volume":1598,"transactions":9,"vwap":1471},"2025-11-10",16.16,566100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":875,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-07",16.049999,16.9,15.97,16.41,2.12,1372800,{"date":1608,"open":726,"high":1531,"low":466,"close":1232,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1232},"2025-11-06",2.44,17.9,1637600,{"date":1613,"open":837,"high":1614,"low":1127,"close":1310,"change":382,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1310},"2025-11-05",14,2.02,586500,{"date":1618,"open":1619,"high":873,"low":308,"close":1620,"change":289,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-04",13.58,13.36,-2.2,679800,{"date":1624,"open":318,"high":874,"low":1625,"close":429,"change":669,"percent_change":669,"volume":1626,"transactions":9,"vwap":429},"2025-11-03",13.34,319800,{"date":1628,"open":837,"high":408,"low":837,"close":429,"change":1149,"percent_change":1629,"volume":1630,"transactions":9,"vwap":429},"2025-10-31",1.11,373100,{"date":1632,"open":1114,"high":881,"low":1114,"close":675,"change":875,"percent_change":1633,"volume":1634,"transactions":9,"vwap":675},"2025-10-30",2.58,363400,{"date":1636,"open":298,"high":837,"low":1160,"close":299,"change":402,"percent_change":224,"volume":1637,"transactions":9,"vwap":299},"2025-10-29",917700,{"date":1639,"open":1100,"high":1640,"low":1114,"close":1127,"change":1289,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1127},"2025-10-28",13.32,-1.2,327500,{"date":1644,"open":400,"high":643,"low":296,"close":1625,"change":280,"percent_change":1145,"volume":1645,"transactions":9,"vwap":1625},"2025-10-27",274900,{"date":1647,"open":643,"high":419,"low":1625,"close":297,"change":262,"percent_change":523,"volume":1648,"transactions":9,"vwap":297},"2025-10-24",224800,{"date":1650,"open":832,"high":666,"low":832,"close":1159,"change":789,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1159},"2025-10-23",1.28,502300,{"date":1654,"open":1100,"high":1120,"low":320,"close":1100,"change":272,"percent_change":996,"volume":1655,"transactions":9,"vwap":1100},"2025-10-22",276300,{"date":1657,"open":1658,"high":1161,"low":1126,"close":1125,"change":906,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1125},"2025-10-21",12.9,3.2,375400,{"date":1662,"open":259,"high":21,"low":259,"close":1126,"change":25,"percent_change":960,"volume":1663,"transactions":9,"vwap":1126},"2025-10-20",257200,{"date":1665,"open":1666,"high":1658,"low":221,"close":1667,"change":721,"percent_change":1289,"volume":1668,"transactions":9,"vwap":1667},"2025-10-17",12.77,12.73,343400,{"date":1670,"open":21,"high":298,"low":243,"close":1110,"change":392,"percent_change":1583,"volume":1671,"transactions":9,"vwap":1110},"2025-10-16",466700,{"date":1673,"open":1674,"high":831,"low":1675,"close":1676,"change":410,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-15",13.15,12.98,13,-0.91,388500,{"date":1680,"open":1114,"high":1120,"low":1681,"close":1164,"change":224,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1164},"2025-10-14",12.93,-0.61,335100,{"date":1685,"open":296,"high":22,"low":1154,"close":308,"change":721,"percent_change":887,"volume":1686,"transactions":9,"vwap":308},"2025-10-13",301500,{"date":1688,"open":634,"high":560,"low":1676,"close":1144,"change":645,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1144},"2025-10-10",-3.15,469100,{"date":1692,"open":560,"high":620,"low":317,"close":634,"change":150,"percent_change":1693,"volume":1694,"transactions":9,"vwap":634},"2025-10-09",-1.37,351200,{"date":1696,"open":466,"high":477,"low":614,"close":692,"change":351,"percent_change":1697,"volume":1694,"transactions":9,"vwap":692},"2025-10-08",-1.98,{"date":1699,"open":437,"high":328,"low":692,"close":466,"change":693,"percent_change":694,"volume":1700,"transactions":9,"vwap":466},"2025-10-07",320900,{"date":1702,"open":520,"high":503,"low":468,"close":450,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":450},"2025-10-06",-0.41,-2.83,559500,{"date":1707,"open":1300,"high":1267,"low":959,"close":496,"change":826,"percent_change":1708,"volume":1709,"transactions":9,"vwap":496},"2025-10-03",-0.68,349700,{"date":1711,"open":1189,"high":550,"low":522,"close":742,"change":826,"percent_change":1708,"volume":1712,"transactions":9,"vwap":742},"2025-10-02",301900,{"date":1714,"open":955,"high":767,"low":1315,"close":1320,"change":117,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1320},"2025-10-01",-2.58,409200,{"date":1718,"open":552,"high":1409,"low":552,"close":1369,"change":488,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1369},"2025-09-30",1.27,521600,{"date":1722,"open":1376,"high":1723,"low":1273,"close":1214,"change":172,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1214},"2025-09-29",15.03,0.81,334100,{"date":1727,"open":986,"high":1267,"low":1261,"close":1337,"change":420,"percent_change":790,"volume":1728,"transactions":9,"vwap":1337},"2025-09-26",384100,{"date":1730,"open":959,"high":1380,"low":1731,"close":742,"change":505,"percent_change":906,"volume":1732,"transactions":9,"vwap":742},"2025-09-25",14.46,315800,{"date":1734,"open":476,"high":587,"low":485,"close":1261,"change":1533,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1261},"2025-09-24",-1.15,729200,{"date":1738,"open":652,"high":1409,"low":901,"close":1739,"change":361,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-23",14.72,3.44,775900,{"date":1743,"open":504,"high":467,"low":437,"close":530,"change":57,"percent_change":960,"volume":1744,"transactions":9,"vwap":530},"2025-09-22",412100,{"date":1746,"open":628,"high":531,"low":427,"close":701,"change":441,"percent_change":1747,"volume":1748,"transactions":9,"vwap":701},"2025-09-19",-1.67,1272900,{"date":1750,"open":485,"high":359,"low":1197,"close":1079,"change":532,"percent_change":533,"volume":1550,"transactions":9,"vwap":1079},"2025-09-18",{"date":1752,"open":1614,"high":1189,"low":620,"close":628,"change":203,"percent_change":1497,"volume":1753,"transactions":9,"vwap":628},"2025-09-17",661000,{"date":1755,"open":337,"high":337,"low":571,"close":427,"change":402,"percent_change":245,"volume":1756,"transactions":9,"vwap":427},"2025-09-16",361200,{"date":1758,"open":1614,"high":349,"low":409,"close":379,"change":669,"percent_change":669,"volume":1759,"transactions":9,"vwap":379},"2025-09-15",419900,{"date":1761,"open":440,"high":350,"low":440,"close":379,"change":738,"percent_change":621,"volume":1762,"transactions":9,"vwap":379},"2025-09-12",435400,{"date":1764,"open":1120,"high":1614,"low":1120,"close":427,"change":1054,"percent_change":1765,"volume":1766,"transactions":9,"vwap":427},"2025-09-11",4.03,433700,{"date":1768,"open":380,"high":380,"low":1769,"close":837,"change":410,"percent_change":1770,"volume":1771,"transactions":9,"vwap":837},"2025-09-10",13.19,-0.89,514700,{"date":1773,"open":409,"high":371,"low":400,"close":570,"change":1703,"percent_change":87,"volume":1774,"transactions":9,"vwap":570},"2025-09-09",386400,{"date":1776,"open":893,"high":468,"low":419,"close":358,"change":25,"percent_change":1777,"volume":1778,"transactions":9,"vwap":358},"2025-09-08",0.65,387500,{"date":1780,"open":700,"high":1079,"low":409,"close":692,"change":1289,"percent_change":1781,"volume":1782,"transactions":9,"vwap":692},"2025-09-05",-1.14,314900,{"date":1784,"open":613,"high":448,"low":440,"close":1614,"change":245,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1614},"2025-09-04",-0.5,378500,{"date":1788,"open":937,"high":477,"low":399,"close":851,"change":887,"percent_change":1290,"volume":1789,"transactions":9,"vwap":851},"2025-09-03",457400,{"date":1791,"open":549,"high":986,"low":466,"close":487,"change":392,"percent_change":1792,"volume":1793,"transactions":9,"vwap":487},"2025-09-02",-1.73,404800,{"date":1795,"open":477,"high":736,"low":467,"close":1796,"change":1289,"percent_change":803,"volume":1797,"transactions":9,"vwap":1796},"2025-08-29",14.47,518600,{"date":1799,"open":1278,"high":539,"low":1796,"close":1394,"change":372,"percent_change":727,"volume":1800,"transactions":9,"vwap":1394},"2025-08-28",401000,{"date":1802,"open":337,"high":512,"low":337,"close":1261,"change":906,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1261},"2025-08-27",2.9,382600,{"date":1806,"open":549,"high":502,"low":349,"close":337,"change":441,"percent_change":1747,"volume":1807,"transactions":9,"vwap":337},"2025-08-26",638100,{"date":1809,"open":531,"high":1796,"low":596,"close":495,"change":693,"percent_change":694,"volume":1810,"transactions":9,"vwap":495},"2025-08-25",346500,{"date":1812,"open":379,"high":494,"low":869,"close":531,"change":809,"percent_change":1813,"volume":1814,"transactions":9,"vwap":531},"2025-08-22",3.09,389200,{"date":1816,"open":634,"high":437,"low":881,"close":358,"change":488,"percent_change":1817,"volume":1818,"transactions":9,"vwap":358},"2025-08-21",1.38,395000,{"date":1820,"open":1619,"high":417,"low":831,"close":614,"change":310,"percent_change":919,"volume":1821,"transactions":9,"vwap":614},"2025-08-20",400900,{"date":1823,"open":307,"high":560,"low":880,"close":330,"change":887,"percent_change":803,"volume":1824,"transactions":9,"vwap":330},"2025-08-19",573400,{"date":1826,"open":530,"high":551,"low":419,"close":578,"change":645,"percent_change":646,"volume":1827,"transactions":9,"vwap":578},"2025-08-18",545600,{"date":1829,"open":1830,"high":1830,"low":337,"close":1197,"change":43,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1197},"2025-08-15",14.74,-3.21,670900,{"date":1834,"open":359,"high":976,"low":737,"close":1189,"change":580,"percent_change":1682,"volume":1835,"transactions":9,"vwap":1189},"2025-08-14",524900,{"date":1837,"open":772,"high":1838,"low":1394,"close":486,"change":637,"percent_change":1839,"volume":1840,"transactions":9,"vwap":486},"2025-08-13",15.36,-1.47,1155500,{"date":1842,"open":550,"high":1843,"low":1614,"close":726,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":726},"2025-08-12",15.43,2.41,19.19,2410800,{"date":1848,"open":1849,"high":253,"low":1849,"close":1850,"change":659,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-11",12.2,12.56,5.28,1021100,{"date":1854,"open":1855,"high":210,"low":182,"close":1856,"change":645,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-08",12.32,11.93,-3.48,876400,{"date":1860,"open":658,"high":813,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-07",12.08,12.36,-1.77,-12.53,1727600,{"date":1867,"open":628,"high":459,"low":560,"close":701,"change":72,"percent_change":1868,"volume":1869,"transactions":9,"vwap":701},"2025-08-06",-0.35,398900,{"date":1871,"open":347,"high":1079,"low":340,"close":328,"change":224,"percent_change":597,"volume":1872,"transactions":9,"vwap":328},"2025-08-05",278600,{"date":1874,"open":596,"high":485,"low":801,"close":628,"change":860,"percent_change":1150,"volume":1875,"transactions":9,"vwap":628},"2025-08-04",249500,{"date":1877,"open":504,"high":1315,"low":399,"close":450,"change":759,"percent_change":1047,"volume":1878,"transactions":9,"vwap":450},"2025-08-01",389700,{"date":1880,"open":901,"high":1796,"low":340,"close":1731,"change":1149,"percent_change":1080,"volume":1881,"transactions":9,"vwap":1731},"2025-07-31",432700,{"date":1883,"open":959,"high":1739,"low":851,"close":467,"change":738,"percent_change":621,"volume":1884,"transactions":9,"vwap":467},"2025-07-30",480200,{"date":1886,"open":1337,"high":971,"low":737,"close":901,"change":1253,"percent_change":1455,"volume":1887,"transactions":9,"vwap":901},"2025-07-29",364900,{"date":1889,"open":550,"high":980,"low":931,"close":752,"change":280,"percent_change":1890,"volume":1891,"transactions":9,"vwap":752},"2025-07-28",-0.87,267700,{"date":1893,"open":969,"high":969,"low":1189,"close":1214,"change":224,"percent_change":321,"volume":1894,"transactions":9,"vwap":1214},"2025-07-25",361400,{"date":1896,"open":1001,"high":1016,"low":1299,"close":595,"change":225,"percent_change":1897,"volume":1898,"transactions":9,"vwap":595},"2025-07-24",-4.09,448400,{"date":1900,"open":522,"high":1440,"low":522,"close":1028,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1028},"2025-07-23",1.1,7.57,489600,{"date":1905,"open":476,"high":476,"low":428,"close":720,"change":57,"percent_change":26,"volume":1906,"transactions":9,"vwap":720},"2025-07-22",361300,{"date":1908,"open":605,"high":550,"low":901,"close":502,"change":351,"percent_change":1515,"volume":1909,"transactions":9,"vwap":502},"2025-07-21",355400,{"date":1911,"open":1003,"high":1385,"low":1320,"close":1320,"change":1868,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1320},"2025-07-18",-2.32,348400,{"date":1915,"open":1260,"high":1283,"low":964,"close":1916,"change":245,"percent_change":882,"volume":1917,"transactions":9,"vwap":1916},"2025-07-17",15.06,324400,{"date":1919,"open":1196,"high":1367,"low":955,"close":981,"change":25,"percent_change":1269,"volume":1086,"transactions":9,"vwap":981},"2025-07-16",{"date":1921,"open":1001,"high":1219,"low":1723,"close":1220,"change":1262,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1220},"2025-07-15",-3.16,355000,{"date":1925,"open":595,"high":1028,"low":1926,"close":1234,"change":1311,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1234},"2025-07-14",14.92,2.92,331500,{"date":1930,"open":1203,"high":764,"low":964,"close":772,"change":1184,"percent_change":1931,"volume":1932,"transactions":9,"vwap":772},"2025-07-11",-2.08,383000,{"date":1934,"open":765,"high":1454,"low":1935,"close":77,"change":72,"percent_change":1184,"volume":1936,"transactions":9,"vwap":77},"2025-07-10",15.33,373700,{"date":1938,"open":1916,"high":1532,"low":955,"close":1939,"change":1940,"percent_change":1659,"volume":1941,"transactions":9,"vwap":1939},"2025-07-09",15.46,0.48,492700,{"date":1943,"open":347,"high":1916,"low":347,"close":1299,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1299},"2025-07-08",0.76,5.34,513000,{"date":1948,"open":1261,"high":752,"low":1197,"close":487,"change":1331,"percent_change":1332,"volume":1949,"transactions":9,"vwap":487},"2025-07-07",366100,{"date":1951,"open":512,"high":1299,"low":652,"close":976,"change":852,"percent_change":1952,"volume":1953,"transactions":9,"vwap":976},"2025-07-03",1.72,201900,{"date":1955,"open":596,"high":1189,"low":349,"close":1261,"change":622,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1261},"2025-07-02",3.56,507800,{"date":1959,"open":788,"high":328,"low":788,"close":613,"change":263,"percent_change":1960,"volume":1093,"transactions":9,"vwap":613},"2025-07-01",1.66,{"date":1962,"open":675,"high":692,"low":1159,"close":381,"change":78,"percent_change":1963,"volume":1814,"transactions":9,"vwap":381},"2025-06-30",2.45,{"date":1965,"open":892,"high":851,"low":22,"close":668,"change":513,"percent_change":1966,"volume":1967,"transactions":9,"vwap":668},"2025-06-27",-1.68,1841300,{"date":1969,"open":1120,"high":328,"low":1120,"close":389,"change":523,"percent_change":1970,"volume":1971,"transactions":9,"vwap":389},"2025-06-26",1.63,568300,{"date":1973,"open":788,"high":307,"low":1974,"close":380,"change":150,"percent_change":50,"volume":1975,"transactions":9,"vwap":380},"2025-06-25",13.31,296700,{"date":1977,"open":1619,"high":381,"low":636,"close":873,"change":694,"percent_change":1978,"volume":1979,"transactions":9,"vwap":873},"2025-06-24",1.03,376900,{"date":1981,"open":570,"high":401,"low":1134,"close":317,"change":262,"percent_change":523,"volume":1982,"transactions":9,"vwap":317},"2025-06-23",365800,{"date":1984,"open":309,"high":692,"low":309,"close":570,"change":1985,"percent_change":1740,"volume":1986,"transactions":9,"vwap":570},"2025-06-20",0.45,1574400,{"date":1988,"open":1658,"high":1625,"low":288,"close":1989,"change":172,"percent_change":1116,"volume":1990,"transactions":9,"vwap":1989},"2025-06-18",13.07,398700,{"date":1992,"open":1154,"high":1974,"low":1993,"close":1994,"change":469,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-06-17",12.79,12.95,-2.34,441600,{"date":1998,"open":1144,"high":837,"low":192,"close":918,"change":932,"percent_change":784,"volume":1999,"transactions":9,"vwap":918},"2025-06-16",361700,{"date":2001,"open":21,"high":1974,"low":1658,"close":1676,"change":1289,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1676},"2025-06-13",-1.22,444700,{"date":2005,"open":1159,"high":1159,"low":1989,"close":1134,"change":392,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1134},"2025-06-12",-1.86,396000,{"date":2009,"open":813,"high":427,"low":1120,"close":2010,"change":887,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-06-11",13.41,-1.11,515000,{"date":2014,"open":391,"high":874,"low":1974,"close":658,"change":789,"percent_change":1719,"volume":2015,"transactions":9,"vwap":658},"2025-06-10",744000,{"date":2017,"open":1161,"high":873,"low":1161,"close":880,"change":523,"percent_change":2018,"volume":2019,"transactions":9,"vwap":880},"2025-06-09",1.67,461400,{"date":2021,"open":2022,"high":309,"low":1160,"close":299,"change":875,"percent_change":815,"volume":2023,"transactions":9,"vwap":299},"2025-06-06",12.97,373600,{"date":2025,"open":191,"high":192,"low":221,"close":1109,"change":272,"percent_change":122,"volume":2026,"transactions":9,"vwap":1109},"2025-06-05",541200,{"date":2028,"open":634,"high":307,"low":269,"close":1993,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1993},"2025-06-04",-0.77,-5.68,761100,{"date":2033,"open":892,"high":417,"low":668,"close":658,"change":950,"percent_change":760,"volume":2034,"transactions":9,"vwap":658},"2025-06-03",637800,{"date":2036,"open":427,"high":613,"low":874,"close":560,"change":722,"percent_change":1442,"volume":2037,"transactions":9,"vwap":560},"2025-06-02",279100,{"date":2039,"open":596,"high":901,"low":620,"close":340,"change":1703,"percent_change":2040,"volume":2041,"transactions":9,"vwap":340},"2025-05-30",-2.84,529400,{"date":2043,"open":844,"high":845,"low":337,"close":1315,"change":505,"percent_change":506,"volume":2044,"transactions":9,"vwap":1315},"2025-05-29",413700,{"date":2046,"open":531,"high":959,"low":487,"close":495,"change":693,"percent_change":694,"volume":2047,"transactions":9,"vwap":495},"2025-05-28",380100,{"date":2049,"open":901,"high":520,"low":487,"close":531,"change":263,"percent_change":1970,"volume":2050,"transactions":9,"vwap":531},"2025-05-27",276500,{"date":2052,"open":700,"high":338,"low":644,"close":701,"change":57,"percent_change":960,"volume":2053,"transactions":9,"vwap":701},"2025-05-23",340300,{"date":2055,"open":448,"high":549,"low":468,"close":340,"change":280,"percent_change":2056,"volume":2057,"transactions":9,"vwap":340},"2025-05-22",-0.92,379000,{"date":2059,"open":959,"high":986,"low":448,"close":448,"change":246,"percent_change":2060,"volume":2061,"transactions":9,"vwap":448},"2025-05-21",-3.74,351800,{"date":2063,"open":539,"high":1214,"low":986,"close":1320,"change":721,"percent_change":722,"volume":2064,"transactions":9,"vwap":1320},"2025-05-20",253100,{"date":2066,"open":1330,"high":550,"low":1273,"close":540,"change":637,"percent_change":1839,"volume":2067,"transactions":9,"vwap":540},"2025-05-19",264600,{"date":2069,"open":774,"high":2070,"low":2071,"close":980,"change":1703,"percent_change":2072,"volume":2073,"transactions":9,"vwap":980},"2025-05-16",15.59,14.87,-2.67,389600,{"date":2075,"open":1522,"high":1567,"low":1268,"close":1838,"change":588,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1838},"2025-05-15",-2.78,335600,{"date":2079,"open":2080,"high":2081,"low":765,"close":1527,"change":722,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1527},"2025-05-14",15.79,15.84,-0.88,334200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1010,"change":272,"percent_change":852,"volume":2089,"transactions":9,"vwap":1010},"2025-05-13",15.99,16.17,15.9,367000,{"date":2091,"open":1029,"high":1010,"low":1345,"close":2088,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2088},"2025-05-12",0.66,4.33,385100,{"date":2096,"open":1299,"high":1838,"low":476,"close":1003,"change":996,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1003},"2025-05-09",2.01,427400,{"date":2100,"open":350,"high":2080,"low":1614,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-05-08",14.94,-0.75,-4.78,626200,{"date":2106,"open":1522,"high":1603,"low":1001,"close":1440,"change":1149,"percent_change":1085,"volume":2107,"transactions":9,"vwap":1440},"2025-05-07",525300,{"date":2109,"open":772,"high":1016,"low":971,"close":758,"change":263,"percent_change":2110,"volume":2111,"transactions":9,"vwap":758},"2025-05-06",1.5,286500,{"date":2113,"open":772,"high":1409,"low":1273,"close":1215,"change":721,"percent_change":280,"volume":2114,"transactions":9,"vwap":1215},"2025-05-05",317800,{"date":2116,"open":521,"high":1345,"low":521,"close":1935,"change":155,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1935},"2025-05-02",5,389000,{"date":2120,"open":652,"high":486,"low":338,"close":986,"change":747,"percent_change":748,"volume":2121,"transactions":9,"vwap":986},"2025-05-01",431200,{"date":2123,"open":448,"high":1796,"low":571,"close":652,"change":224,"percent_change":246,"volume":2124,"transactions":9,"vwap":652},"2025-04-30",305200,{"date":2126,"open":486,"high":587,"low":628,"close":520,"change":117,"percent_change":2127,"volume":2128,"transactions":9,"vwap":520},"2025-04-29",-2.62,332200,{"date":186,"open":976,"high":1410,"low":605,"close":2071,"change":621,"percent_change":1479,"volume":2130,"transactions":9,"vwap":2071},218400]