[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKIL":3,"homepage-market-summary":31,"stock-historical-SKIL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKIL","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},"Skillsoft Corp.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Skillsoft Corp is a leader in corporate digital learning. The company's segments include Talent Development Solutions and Global Knowledge. Talent Development Solutions brings a foundation of products and customers. TDS enterprise-grade solution serves customers and employees world-wide. TDS Learner is a world-renowned consumer-scale and experiential learning platform that serves learners internationally. The Global Knowledge segment is centered around instructor-led training, or live learning, with face-to-face delivery by experienced trainers, both in-person and virtually. Geographically, operates in United States, Europe, Middle East and Africa, Other Americas, Asia-Pacific.","2,247","Nashua, NH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.14,6.21,6.59,6.005,6.3,-0.16,-2.54,57027.481446,594,6.2555,18.45,3.43,153337.70419288048,18,1811,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},24.01,119320,43551863.752413,-69.69,"2025-04-28",[186,187,196,205,214,224,233,242,252,262,272,282,292,300,309,319,328,335,346,355,366,376,387,396,406,417,427,437,444,455,465,476,486,496,505,514,525,533,543,552,561,571,580,591,600,610,621,631,640,649,660,669,680,688,697,703,712,720,728,735,741,747,753,761,768,775,780,786,793,800,807,814,821,828,836,842,849,856,861,868,875,882,887,893,901,909,917,922,929,934,939,946,952,959,963,969,975,981,986,993,996,1002,1008,1014,1020,1026,1033,1040,1046,1055,1062,1067,1072,1078,1083,1087,1092,1097,1104,1111,1117,1122,1127,1135,1142,1150,1157,1163,1170,1178,1184,1189,1193,1199,1206,1212,1218,1224,1229,1236,1243,1252,1258,1264,1269,1275,1280,1284,1291,1297,1304,1311,1316,1321,1326,1331,1337,1342,1349,1355,1363,1368,1376,1380,1385,1391,1396,1403,1407,1413,1420,1424,1430,1438,1446,1452,1456,1463,1468,1474,1483,1490,1497,1505,1513,1519,1527,1534,1542,1546,1553,1558,1564,1569,1576,1581,1585,1589,1593,1599,1604,1611,1618,1622,1630,1637,1641,1647,1652,1657,1660,1664,1670,1674,1678,1685,1690,1698,1706,1713,1720,1728,1735,1743,1750,1755,1762,1771,1777,1784,1792,1801,1807,1814,1822,1831,1836,1843,1852,1858,1865,1872,1881,1888,1895,1903,1910,1918,1925,1932,1939,1946,1954,1962,1968,1976,1982,1988,1994,2000,2008,2013,2020,2028,2035,2040,2047,2053,2061,2067,2073,2080,2089,2096,2102,2110,2117,2123,2129,2135,2144,2152,2159,2165,2172,2179,2184,2192,2199,2205,2211,2217,2222,2230,2234,2239,2244,2249,2255,2257,2260,2266,2273,2278,2284,2289,2297,2303,2308,2314,2321,2327,2336,2342,2347,2354,2358,2365,2372,2378,2385,2392,2398,2407,2414,2419,2424,2430,2437,2443,2451,2458,2464,2471,2476,2482,2490,2497,2504,2510,2517,2524,2531,2538,2545,2552,2559,2567,2575,2580,2588,2594,2601,2608,2613,2620,2626,2631,2637,2643,2649,2657,2663,2669,2674],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",5.72,6.53,0.54,9.38,72848.069605,1636,6.2877,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":169,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",5.65,5.88,5.76,2.13,14554.582026,471,5.7643,{"date":206,"open":198,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",5.9,5.64,-0.07,-1.23,18692.87089,395,5.7912,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",5.58,5.845,5.71,0.11,1.96,20750.838064,360,5.73,{"date":225,"open":218,"high":226,"low":227,"close":228,"change":21,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",5.8,5.55,5.6,-2.78,18759.68218,490,5.6329,{"date":234,"open":235,"high":235,"low":236,"close":200,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",5.86,5.75,-0.04,-0.69,15316.805669,355,5.8019,{"date":243,"open":244,"high":245,"low":246,"close":226,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",6.03,6.29,5.78,-0.21,-3.49,110652.114519,847,5.9821,{"date":253,"open":254,"high":255,"low":236,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",6.04,6.09,6.01,0.06,1.01,51980.352931,910,5.8965,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":229,"volume":269,"transactions":270,"vwap":271},"2026-09-25",6.18,6.26,5.91,5.95,-0.17,26840.566748,633,6.0643,{"date":273,"open":254,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",6.175,5.74,6.12,0.2,3.38,55014.940259,1165,5.9754,{"date":283,"open":284,"high":285,"low":286,"close":284,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",5.92,6.2,5.8001,-0.02,-0.34,99762.379571,1393,5.9435,{"date":293,"open":20,"high":294,"low":207,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",6.67,5.94,0,66292.964573,1182,6.2138,{"date":301,"open":302,"high":303,"low":207,"close":295,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",6.1,6.33,-0.25,-4.04,70634.604557,1558,6.1108,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",6.8,7.2,6.19,-0.14,-2.21,180705.372004,2725,6.6188,{"date":320,"open":321,"high":322,"low":321,"close":303,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",6.05,6.85,0.23,3.77,110451.683988,1493,6.3446,{"date":329,"open":207,"high":313,"low":330,"close":302,"change":118,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",5.755,5.35,95749.626654,1246,5.9668,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",4.81,5.8999,4.5516,5.79,0.88,17.92,175974.970109,2565,5.4457,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":137,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",4.2,4.96,4.91,13.66,138717.112226,1655,4.6623,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",4.22,4.4799,4.19,4.32,0.13,3.1,127808.465298,1665,4.2891,{"date":367,"open":368,"high":369,"low":370,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",5.44,5.5403,4.17,-2.18,-34.22,461239.288341,4497,4.6106,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",6.64,6.7142,6.11,6.37,-0.3,-4.5,115187.125822,1188,6.3597,{"date":388,"open":389,"high":390,"low":391,"close":294,"change":314,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",6.77,6.935,6.555,-2.06,45005.155567,768,6.7395,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":118,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",6.49,6.89,6.22,6.81,4.77,56238.620858,841,6.5689,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",6.78,6.9755,6.429,6.5,-0.1,-1.52,39140.239271,876,6.5647,{"date":418,"open":419,"high":420,"low":411,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",6.63,6.7897,6.6,0.07,1.07,44395.311966,1050,6.6463,{"date":428,"open":429,"high":430,"low":431,"close":190,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",6.82,6.83,6.44,-0.35,-5.09,32181.445741,909,6.5828,{"date":438,"open":430,"high":439,"low":411,"close":440,"change":68,"percent_change":441,"volume":442,"transactions":290,"vwap":443},"2026-08-31",7.0006,6.88,-0.72,75190.652135,6.7303,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",6.54,7.1599,6.45,6.93,0.3,4.52,74970.944823,1548,6.7629,{"date":456,"open":457,"high":458,"low":459,"close":419,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",6.92,6.958,6.4,-0.23,-3.35,67306.887098,1140,6.6578,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",7.95,8.155,6.71,6.86,-1.03,-13.05,123511.66417,2371,7.1396,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":68,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",8,8.05,7.755,7.89,-0.63,53025.5577,1160,7.8625,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":288,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",8.2,8.54,7.8,7.94,-4.11,24570.680501,577,8.1052,{"date":497,"open":498,"high":499,"low":478,"close":500,"change":361,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",8.15,8.43,8.28,1.6,17507.088516,691,8.2012,{"date":506,"open":507,"high":508,"low":509,"close":498,"change":510,"percent_change":27,"volume":511,"transactions":512,"vwap":513},"2026-08-20",7.76,8.21,7.66,0.27,19207.779419,738,8.0187,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",7.86,8.16,7.81,7.88,0.26,3.41,23141.967586,801,7.931,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":412,"percent_change":67,"volume":530,"transactions":531,"vwap":532},"2026-08-18",7.56,7.97,7.62,21624.552112,535,7.7139,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",8.27,7.45,7.72,-0.55,-6.65,42549.363274,940,7.715,{"date":544,"open":545,"high":546,"low":547,"close":535,"change":39,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",8.94,9.08,8.245,-5.38,38473.679359,1078,8.5895,{"date":553,"open":554,"high":555,"low":488,"close":556,"change":237,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",8.81,9.25,8.74,-0.46,45030.02492,1020,8.5598,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":482,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",9.6,9.89,8.56,8.78,-6.7,40853.43999,930,8.8707,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":53,"percent_change":423,"volume":577,"transactions":578,"vwap":579},"2026-08-11",9.45,9.99,9.2838,9.41,57073.3135,1265,9.6978,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",8.85,9.375,8.5885,9.31,0.21,2.31,40360.58503,868,9.0297,{"date":592,"open":528,"high":593,"low":528,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",9.36,9.1,1.06,13.18,88590.386028,1866,8.8051,{"date":601,"open":602,"high":603,"low":490,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",8.4,8.49,8.04,-0.37,-4.4,50267.766275,748,8.0001,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",8.02,8.48,7.553,8.41,0.35,4.34,49654.585242,1038,8.2167,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":623,"volume":628,"transactions":629,"vwap":630},"2026-08-04",7.61,8.25,7.5917,8.06,0.57,61217.453911,952,8.0019,{"date":632,"open":633,"high":507,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",7.23,7.49,0.39,5.49,40565.489047,706,7.5125,{"date":641,"open":642,"high":643,"low":457,"close":644,"change":247,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",7.25,7.67,7.1,-2.87,78229.095596,1193,7.1461,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",7.39,7.435,6.9,7.31,-0.08,-1.08,44798.892216,830,7.1924,{"date":661,"open":662,"high":663,"low":664,"close":651,"change":510,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",6.87,7.71,6.74,3.79,89788.961365,1371,7.3041,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",6.66,7.22,6.5301,7.12,0.55,8.37,56955.38635,1137,7.0175,{"date":681,"open":255,"high":408,"low":255,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",6.57,0.22,3.46,41435.374823,661,6.5343,{"date":689,"open":690,"high":691,"low":400,"close":692,"change":361,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",6.285,6.5299,6.35,2.09,26390.534662,856,6.3649,{"date":698,"open":313,"high":699,"low":380,"close":400,"change":287,"percent_change":700,"volume":701,"transactions":250,"vwap":702},"2026-07-23",6.58,-0.32,49354.19983,6.2985,{"date":704,"open":264,"high":705,"low":706,"close":707,"change":257,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",6.39,6.06,6.24,0.97,61416.825581,825,6.2017,{"date":713,"open":714,"high":714,"low":380,"close":264,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",6.385,-0.06,-0.96,38641.48528,1013,6.2058,{"date":721,"open":459,"high":722,"low":723,"close":707,"change":724,"percent_change":725,"volume":726,"transactions":280,"vwap":727},"2026-07-20",6.495,6.125,-0.2,-3.11,59236.465191,6.2544,{"date":729,"open":730,"high":731,"low":381,"close":431,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":431},"2026-07-17",6.47,6.69,-0.15,-2.28,37300,{"date":736,"open":419,"high":419,"low":737,"close":18,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":18},"2026-07-16",6.28,0.16,2.49,68900,{"date":742,"open":653,"high":674,"low":705,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",6.43,-0.45,-6.54,203100,{"date":748,"open":749,"high":750,"low":401,"close":440,"change":724,"percent_change":751,"volume":752,"transactions":9,"vwap":440},"2026-07-14",7.05,7.34,-2.82,93100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":237,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-13",7.16,7.4,7.03,7.08,-0.56,66300,{"date":762,"open":763,"high":763,"low":764,"close":674,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":674},"2026-07-10",8.03,7,-0.61,-7.89,77600,{"date":769,"open":770,"high":624,"low":623,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",7.84,7.73,-0.11,-1.4,80300,{"date":776,"open":643,"high":777,"low":778,"close":770,"change":296,"percent_change":296,"volume":779,"transactions":9,"vwap":770},"2026-07-08",8.1,7.04,90900,{"date":781,"open":536,"high":782,"low":783,"close":770,"change":74,"percent_change":784,"volume":785,"transactions":9,"vwap":770},"2026-07-07",7.98,7.279,4.39,102500,{"date":787,"open":312,"high":788,"low":789,"close":790,"change":791,"percent_change":381,"volume":792,"transactions":9,"vwap":790},"2026-07-06",7.885,6.95,7.51,0.45,152900,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":303,"volume":799,"transactions":9,"vwap":797},"2026-07-02",6.7,7.3,7.06,0.42,239700,{"date":801,"open":802,"high":803,"low":802,"close":378,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":378},"2026-07-01",5.3,6.84,1.46,28.19,263100,{"date":808,"open":706,"high":706,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",5.11,5.18,-0.83,-13.81,331500,{"date":815,"open":816,"high":816,"low":817,"close":256,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":256},"2026-06-29",6.38,5.5,-0.18,-2.91,249700,{"date":822,"open":823,"high":824,"low":207,"close":313,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":313},"2026-06-26",6.08,6.79,0.04,0.65,487700,{"date":829,"open":830,"high":831,"low":380,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",7.13,7.36,6.15,-0.93,-13.14,110200,{"date":837,"open":797,"high":838,"low":839,"close":758,"change":53,"percent_change":840,"volume":841,"transactions":9,"vwap":758},"2026-06-24",7.32,6.873,1.43,102000,{"date":843,"open":830,"high":844,"low":662,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",7.75,6.98,-0.4,-5.42,103600,{"date":850,"open":790,"high":851,"low":764,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",7.535,7.38,-0.13,-1.73,79500,{"date":857,"open":757,"high":858,"low":757,"close":790,"change":859,"percent_change":626,"volume":860,"transactions":9,"vwap":790},"2026-06-18",7.9,0.56,166400,{"date":862,"open":863,"high":864,"low":863,"close":789,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":789},"2026-06-17",6.42,7.693,0.84,13.75,157800,{"date":869,"open":870,"high":871,"low":872,"close":380,"change":738,"percent_change":873,"volume":874,"transactions":9,"vwap":380},"2026-06-16",5.93,6.23,5.81,2.69,78200,{"date":876,"open":254,"high":877,"low":878,"close":267,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":267},"2026-06-15",6.68,5.84,-0.09,-1.49,112200,{"date":883,"open":227,"high":18,"low":227,"close":254,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":254},"2026-06-12",0.64,11.85,208200,{"date":888,"open":810,"high":872,"low":889,"close":890,"change":219,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-11",5.0019999,5.4,2.08,119600,{"date":894,"open":207,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",6.015,5.02,5.29,-0.84,-13.7,233600,{"date":902,"open":830,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",7.64,5.89,6.13,-0.8,-11.54,180700,{"date":910,"open":911,"high":912,"low":913,"close":449,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":449},"2026-06-08",6.96,7.185,6.897,-0.12,-1.7,42700,{"date":918,"open":758,"high":919,"low":429,"close":749,"change":879,"percent_change":920,"volume":921,"transactions":9,"vwap":749},"2026-06-05",7.21,-1.26,33300,{"date":923,"open":924,"high":925,"low":662,"close":926,"change":209,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-04",7.09,7.26,7.14,-0.97,32800,{"date":930,"open":844,"high":844,"low":644,"close":919,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":919},"2026-06-03",-0.76,-9.54,54800,{"date":935,"open":936,"high":478,"low":529,"close":528,"change":53,"percent_change":937,"volume":938,"transactions":9,"vwap":528},"2026-06-02",7.87,1.27,51700,{"date":940,"open":755,"high":941,"low":942,"close":936,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-06-01",8.09,7.095,0.58,7.96,85700,{"date":947,"open":838,"high":948,"low":312,"close":949,"change":314,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-29",7.65,7.29,-1.88,56200,{"date":953,"open":954,"high":955,"low":919,"close":956,"change":957,"percent_change":361,"volume":958,"transactions":9,"vwap":956},"2026-05-28",7.35,7.745,7.43,0.01,39300,{"date":960,"open":852,"high":529,"low":803,"close":961,"change":957,"percent_change":361,"volume":962,"transactions":9,"vwap":961},"2026-05-27",7.42,56600,{"date":964,"open":949,"high":903,"low":965,"close":966,"change":323,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",7.125,7.41,3.2,54700,{"date":970,"open":971,"high":796,"low":311,"close":972,"change":169,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",7.11,7.18,1.7,42300,{"date":976,"open":644,"high":977,"low":978,"close":797,"change":724,"percent_change":979,"volume":980,"transactions":9,"vwap":797},"2026-05-21",7.46,6.745,-2.75,65800,{"date":982,"open":911,"high":796,"low":731,"close":925,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":925},"2026-05-20",0.29,4.16,64800,{"date":987,"open":988,"high":757,"low":989,"close":990,"change":991,"percent_change":255,"volume":992,"transactions":9,"vwap":990},"2026-05-19",6.62,6.451,6.97,0.4,51300,{"date":994,"open":190,"high":322,"low":20,"close":682,"change":296,"percent_change":296,"volume":995,"transactions":9,"vwap":682},"2026-05-18",83200,{"date":997,"open":469,"high":803,"low":998,"close":682,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":682},"2026-05-15",6.46,-0.22,-3.24,99700,{"date":1003,"open":796,"high":1004,"low":988,"close":824,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":824},"2026-05-14",7.555,-0.65,-8.74,77100,{"date":1009,"open":527,"high":479,"low":1010,"close":1011,"change":304,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",7.28,7.44,-3.25,101800,{"date":1015,"open":518,"high":1016,"low":838,"close":1017,"change":237,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",8.11,7.69,-0.52,86900,{"date":1021,"open":1022,"high":1022,"low":1023,"close":771,"change":898,"percent_change":1024,"volume":1025,"transactions":9,"vwap":771},"2026-05-11",8.53,7.47,-9.8,101900,{"date":1027,"open":1028,"high":1029,"low":481,"close":1030,"change":450,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-08",8.36,8.65,8.57,3.63,83000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":535,"change":219,"percent_change":1038,"volume":1039,"transactions":9,"vwap":535},"2026-05-07",8.33,8.625,7.93,1.35,88500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":517,"change":557,"percent_change":1044,"volume":1045,"transactions":9,"vwap":517},"2026-05-06",8.77,7.74,-5.34,155200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",7.54,8.735,7.02,8.62,0.9,11.66,231600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":537,"change":759,"percent_change":1060,"volume":1061,"transactions":9,"vwap":537},"2026-05-04",8.24,8.566,6.91,-6.76,250400,{"date":1063,"open":1043,"high":1064,"low":1065,"close":500,"change":859,"percent_change":642,"volume":1066,"transactions":9,"vwap":500},"2026-05-01",8.7,7.731,147100,{"date":1068,"open":664,"high":537,"low":743,"close":537,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":537},"2026-04-30",0.95,14.03,174300,{"date":1073,"open":758,"high":1074,"low":1075,"close":389,"change":999,"percent_change":1076,"volume":1077,"transactions":9,"vwap":389},"2026-04-29",7.17,6.465,-3.15,93500,{"date":1079,"open":1011,"high":1043,"low":457,"close":1080,"change":113,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-28",6.99,-5.28,114900,{"date":1084,"open":699,"high":852,"low":682,"close":852,"change":1069,"percent_change":1085,"volume":1086,"transactions":9,"vwap":852},"2026-04-27",14.77,152200,{"date":1088,"open":699,"high":664,"low":1089,"close":743,"change":772,"percent_change":1090,"volume":1091,"transactions":9,"vwap":743},"2026-04-24",6.229,-1.68,66000,{"date":1093,"open":440,"high":1080,"low":1094,"close":446,"change":744,"percent_change":1095,"volume":1096,"transactions":9,"vwap":446},"2026-04-23",6.051,-6.44,99400,{"date":1098,"open":758,"high":1099,"low":1100,"close":1080,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1080},"2026-04-22",7.109,6.605,0.05,0.72,70700,{"date":1105,"open":634,"high":623,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",6.51,6.94,-0.67,-8.8,209900,{"date":1112,"open":1113,"high":623,"low":1106,"close":623,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":623},"2026-04-20",6.65,0.79,11.58,201700,{"date":1118,"open":421,"high":322,"low":707,"close":429,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":429},"2026-04-17",0.18,2.71,186200,{"date":1123,"open":904,"high":389,"low":340,"close":378,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":378},"2026-04-16",0.96,16.9,351500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":586,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",5.41,5.839,5.25,5.68,3.84,139400,{"date":1136,"open":1137,"high":227,"low":1138,"close":1139,"change":1101,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-14",5.38,4.97,5.47,0.92,181200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",4.35,5.46,5.42,0.86,18.86,292400,{"date":1151,"open":360,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":626,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",4.94,4.12,4.56,0.34,274200,{"date":1158,"open":1159,"high":617,"low":1160,"close":357,"change":1155,"percent_change":1161,"volume":1162,"transactions":9,"vwap":357},"2026-04-09",4.09,3.75,8.76,220700,{"date":1164,"open":198,"high":226,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-08",3.725,3.88,-0.53,-12.02,1403800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":460,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",4.53,4.83,4.04,4.41,-0.01,1504000,{"date":1179,"open":359,"high":1180,"low":984,"close":1181,"change":361,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",4.62,4.42,3.03,38600,{"date":1185,"open":370,"high":1181,"low":1186,"close":1187,"change":296,"percent_change":296,"volume":1188,"transactions":9,"vwap":1187},"2026-04-02",4.15,4.29,44400,{"date":1190,"open":1191,"high":1172,"low":359,"close":1187,"change":296,"percent_change":296,"volume":1192,"transactions":9,"vwap":1187},"2026-04-01",4.38,63900,{"date":1194,"open":1195,"high":1172,"low":1196,"close":1187,"change":1101,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-03-31",4.31,4.18,1.18,83500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":983,"percent_change":750,"volume":1205,"transactions":9,"vwap":1204},"2026-03-30",3.93,4.505,3.8,4.24,82600,{"date":1207,"open":1208,"high":1208,"low":1203,"close":1209,"change":268,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",4.1,3.95,-4.13,51600,{"date":1213,"open":1174,"high":617,"low":1214,"close":1153,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1153},"2026-03-26",3.98,0.02,0.49,42200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1208,"change":323,"percent_change":295,"volume":1223,"transactions":9,"vwap":1208},"2026-03-25",4,4.285,3.91,172500,{"date":1225,"open":1226,"high":1226,"low":1031,"close":1227,"change":957,"percent_change":520,"volume":1228,"transactions":9,"vwap":1227},"2026-03-24",3.89,3.87,74800,{"date":1230,"open":1203,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1174,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",3.965,3.6,3.86,0.15,67200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1238,"change":1176,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-03-20",3.71,3.94,3.565,-0.27,213300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-19",3.57,3.835,3.52,3.72,0.03,0.81,47100,{"date":1253,"open":1254,"high":1255,"low":27,"close":1256,"change":957,"percent_change":510,"volume":1257,"transactions":9,"vwap":1256},"2026-03-18",3.58,3.7,3.69,114600,{"date":1259,"open":1238,"high":1214,"low":1260,"close":1261,"change":174,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-17",3.561,3.68,-0.81,65600,{"date":1265,"open":1160,"high":1266,"low":1267,"close":1238,"change":296,"percent_change":296,"volume":1268,"transactions":9,"vwap":1238},"2026-03-16",3.96,3.445,116800,{"date":1270,"open":1271,"high":1272,"low":1255,"close":1238,"change":999,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1238},"2026-03-13",4.02,4.11,-5.6,87000,{"date":1276,"open":1186,"high":1277,"low":324,"close":1201,"change":1241,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1201},"2026-03-12",4.251,-6.43,91800,{"date":1281,"open":1186,"high":451,"low":1174,"close":348,"change":257,"percent_change":1282,"volume":1283,"transactions":9,"vwap":348},"2026-03-11",1.45,120500,{"date":1285,"open":1187,"high":1286,"low":1287,"close":1288,"change":460,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-10",4.432,4.07,4.14,-5.26,65400,{"date":1292,"open":1293,"high":1202,"low":1153,"close":1294,"change":247,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-09",4.48,4.37,-4.59,108800,{"date":1298,"open":1299,"high":1300,"low":360,"close":1301,"change":1249,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-06",4.47,4.84,4.58,0.66,140200,{"date":1305,"open":1174,"high":1306,"low":1307,"close":1308,"change":991,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",4.658,3.97,4.55,9.64,133700,{"date":1312,"open":1186,"high":1175,"low":1313,"close":1186,"change":1101,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1186},"2026-03-04",4.032,1.22,74000,{"date":1317,"open":1214,"high":1318,"low":1248,"close":1208,"change":957,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1208},"2026-03-03",4.28,0.24,216700,{"date":1322,"open":1159,"high":1323,"low":1201,"close":1159,"change":412,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1159},"2026-03-02",4.27,-2.39,137300,{"date":1327,"open":1195,"high":1294,"low":1174,"close":359,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":359},"2026-02-27",-0.26,-5.84,162800,{"date":1332,"open":1220,"high":1333,"low":1307,"close":1334,"change":791,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-26",4.65,4.45,11.25,211500,{"date":1338,"open":1339,"high":348,"low":1340,"close":1220,"change":68,"percent_change":210,"volume":1341,"transactions":9,"vwap":1220},"2026-02-25",4.03,3.83,175400,{"date":1343,"open":1144,"high":1344,"low":324,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-24",4.49,4.05,-0.29,-6.68,248600,{"date":1350,"open":1351,"high":1351,"low":1352,"close":617,"change":1262,"percent_change":1353,"volume":1354,"transactions":9,"vwap":617},"2026-02-23",5.1,4.3,-15.73,248900,{"date":1356,"open":1357,"high":1132,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-20",5.51,5.135,5.15,-0.28,-5.16,165200,{"date":1364,"open":207,"high":207,"low":1365,"close":1366,"change":113,"percent_change":567,"volume":1367,"transactions":9,"vwap":1366},"2026-02-19",5.165,5.43,174800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":798,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-18",5.39,5.97,5.36,5.82,7.78,261800,{"date":1377,"open":1378,"high":246,"low":1137,"close":890,"change":382,"percent_change":1289,"volume":1379,"transactions":9,"vwap":890},"2026-02-17",5.61,149700,{"date":1381,"open":246,"high":1382,"low":1383,"close":1383,"change":287,"percent_change":432,"volume":1384,"transactions":9,"vwap":1383},"2026-02-13",6.16,5.7,164200,{"date":1386,"open":431,"high":398,"low":1387,"close":189,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":189},"2026-02-12",5.63,-0.73,-11.32,241800,{"date":1392,"open":1393,"high":1393,"low":303,"close":448,"change":471,"percent_change":1394,"volume":1395,"transactions":9,"vwap":448},"2026-02-11",7.55,-13.77,284200,{"date":1397,"open":1398,"high":944,"low":654,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-10",7.85,7.48,-0.38,-4.83,107600,{"date":1404,"open":1398,"high":478,"low":1405,"close":516,"change":1101,"percent_change":884,"volume":1406,"transactions":9,"vwap":516},"2026-02-09",7.366,141700,{"date":1408,"open":1409,"high":1410,"low":490,"close":518,"change":361,"percent_change":1411,"volume":1412,"transactions":9,"vwap":518},"2026-02-06",7.83,8.19,1.69,97800,{"date":1414,"open":1415,"high":1416,"low":903,"close":1417,"change":1418,"percent_change":1389,"volume":1419,"transactions":9,"vwap":1417},"2026-02-05",8.59,8.615,7.68,-0.98,184500,{"date":1421,"open":1064,"high":582,"low":517,"close":1422,"change":957,"percent_change":169,"volume":1423,"transactions":9,"vwap":1422},"2026-02-04",8.66,214800,{"date":1425,"open":1426,"high":1426,"low":676,"close":1029,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1029},"2026-02-03",9.61,-1.04,-10.73,294500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":884,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-02",9,9.95,8.975,9.69,7.07,154700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":482,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-30",9.63,9.9,8.71,9.05,-6.51,227600,{"date":1447,"open":1432,"high":1448,"low":1434,"close":1449,"change":1450,"percent_change":527,"volume":1451,"transactions":9,"vwap":1449},"2026-01-29",9.82,9.68,0.68,345600,{"date":1453,"open":1432,"high":1454,"low":566,"close":1432,"change":825,"percent_change":791,"volume":1455,"transactions":9,"vwap":1432},"2026-01-28",9.22,190600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1052,"volume":1462,"transactions":9,"vwap":1459},"2026-01-27",8.86,8.96,8.382,0.08,208500,{"date":1464,"open":1465,"high":1465,"low":1030,"close":1466,"change":765,"percent_change":1278,"volume":1467,"transactions":9,"vwap":1466},"2026-01-26",9.5,8.88,243200,{"date":1469,"open":1470,"high":1448,"low":576,"close":1471,"change":460,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-23",9.75,9.49,-2.37,149500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-22",8.92,9.73,8.862,9.72,0.91,10.33,185000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":554,"change":118,"percent_change":1488,"volume":1489,"transactions":9,"vwap":554},"2026-01-21",8.67,9.11,8.31,3.65,234200,{"date":1491,"open":554,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-20",9.09,8.5,-0.7,-7.61,254800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1108,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-16",9.87,10.175,9.04,9.2,-6.79,264900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1499,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1499},"2026-01-15",8.9,10.6,8.84,1.08,12.29,335100,{"date":1514,"open":602,"high":1515,"low":1516,"close":1517,"change":991,"percent_change":402,"volume":1518,"transactions":9,"vwap":1517},"2026-01-14",8.932,8.191,8.79,232900,{"date":1520,"open":594,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-13",9.16,8.3,8.39,-0.88,-9.49,283000,{"date":1528,"open":1440,"high":1529,"low":1492,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-12",10,9.27,-0.43,-4.43,241100,{"date":1535,"open":1432,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-09",9.745,8.865,9.7,0.8,8.99,275500,{"date":1543,"open":1016,"high":545,"low":763,"close":1507,"change":1114,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1507},"2026-01-08",9.74,158500,{"date":1547,"open":1030,"high":1548,"low":1549,"close":1016,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1016},"2026-01-07",8.75,7.945,-0.36,-4.25,123400,{"date":1554,"open":626,"high":1555,"low":1398,"close":1556,"change":137,"percent_change":634,"volume":1557,"transactions":9,"vwap":1556},"2026-01-06",8.72,8.47,231300,{"date":1559,"open":1560,"high":1560,"low":537,"close":519,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":519},"2026-01-05",8.38,-0.62,-7.29,253200,{"date":1565,"open":1465,"high":1477,"low":1566,"close":1493,"change":906,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1493},"2026-01-02",8.29,-8.6,438700,{"date":1570,"open":1571,"high":1572,"low":941,"close":1573,"change":423,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-31",8.23,9.47,9.3,13,379600,{"date":1577,"open":1578,"high":1579,"low":663,"close":1571,"change":991,"percent_change":809,"volume":1580,"transactions":9,"vwap":1571},"2025-12-30",8.01,8.63,302700,{"date":1582,"open":644,"high":1548,"low":749,"close":1409,"change":1302,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1409},"2025-12-29",9.21,656100,{"date":1586,"open":949,"high":954,"low":778,"close":1074,"change":879,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1074},"2025-12-26",-1.24,234400,{"date":1590,"open":1080,"high":954,"low":1080,"close":925,"change":1319,"percent_change":1591,"volume":1592,"transactions":9,"vwap":925},"2025-12-24",3.42,62800,{"date":1594,"open":1595,"high":623,"low":789,"close":1050,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1050},"2025-12-23",7.57,-0.6,-7.87,196200,{"date":1600,"open":481,"high":481,"low":1601,"close":529,"change":914,"percent_change":1602,"volume":1603,"transactions":9,"vwap":529},"2025-12-22",7.5,-1.55,149000,{"date":1605,"open":1606,"high":1607,"low":838,"close":1043,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1043},"2025-12-19",8.69,8.822,-0.95,-10.93,399700,{"date":1612,"open":1613,"high":582,"low":1614,"close":1606,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1606},"2025-12-18",7.33,7.275,1.58,22.22,556300,{"date":1619,"open":731,"high":961,"low":294,"close":971,"change":1620,"percent_change":527,"volume":1621,"transactions":9,"vwap":971},"2025-12-17",0.5,517300,{"date":1623,"open":1624,"high":1625,"low":832,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-16",6.17,8.08,6.61,0.94,16.58,1539700,{"date":1631,"open":706,"high":276,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-15",5.625,5.67,-0.44,-7.2,115800,{"date":1638,"open":1639,"high":446,"low":870,"close":380,"change":257,"percent_change":1640,"volume":820,"transactions":9,"vwap":380},"2025-12-12",6.31,0.99,{"date":1642,"open":1643,"high":245,"low":1333,"close":321,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":321},"2025-12-11",5.33,-1.66,-21.53,731500,{"date":1648,"open":1017,"high":508,"low":1393,"close":663,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":663},"2025-12-10",0.17,2.25,287000,{"date":1653,"open":956,"high":777,"low":966,"close":1048,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1048},"2025-12-09",0.19,2.59,115300,{"date":1658,"open":654,"high":903,"low":642,"close":954,"change":53,"percent_change":1659,"volume":892,"transactions":9,"vwap":954},"2025-12-08",1.38,{"date":1661,"open":948,"high":490,"low":312,"close":642,"change":432,"percent_change":1662,"volume":1663,"transactions":9,"vwap":642},"2025-12-05",-4.61,205400,{"date":1665,"open":844,"high":1666,"low":1667,"close":1668,"change":999,"percent_change":96,"volume":1669,"transactions":9,"vwap":1668},"2025-12-04",7.99,7.575,7.6,99900,{"date":1671,"open":478,"high":488,"low":529,"close":1672,"change":147,"percent_change":1472,"volume":1673,"transactions":9,"vwap":1672},"2025-12-03",7.82,124700,{"date":1675,"open":624,"high":1030,"low":478,"close":1578,"change":314,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1578},"2025-12-02",-1.72,179300,{"date":1679,"open":1680,"high":1681,"low":626,"close":498,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":498},"2025-12-01",9.84,10.15,-1.84,-18.42,237800,{"date":1686,"open":1687,"high":1687,"low":1435,"close":574,"change":39,"percent_change":1688,"volume":1689,"transactions":9,"vwap":574},"2025-11-28",10.59,-4.49,118500,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-26",12.7,10.38,10.46,-2.41,-18.73,192400,{"date":1699,"open":1700,"high":1701,"low":885,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-25",11.86,13.04,12.87,1.36,11.82,132500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":142,"percent_change":816,"volume":1712,"transactions":9,"vwap":1711},"2025-11-24",10.99,12.02,10.91,11.51,112100,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1467,"transactions":9,"vwap":1717},"2025-11-21",9.18,11.54,10.82,1.64,17.86,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1715,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1715},"2025-11-20",10.1,10.4,9.145,-0.85,-8.47,125100,{"date":1729,"open":1694,"high":1730,"low":1731,"close":1732,"change":39,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-19",11.094,9.92,10.03,-4.48,157500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1294,"volume":1742,"transactions":9,"vwap":1740},"2025-11-18",10.01,10.8,9.98,10.5,0.44,61400,{"date":1744,"open":1740,"high":1745,"low":1529,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-17",10.93,10.06,-0.51,-4.82,77900,{"date":1751,"open":1746,"high":1752,"low":1529,"close":1753,"change":74,"percent_change":1754,"volume":1205,"transactions":9,"vwap":1753},"2025-11-14",11.27,10.57,3.22,{"date":1756,"open":1737,"high":1757,"low":1758,"close":1759,"change":169,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-13",10.76,9.925,10.24,1.19,130100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-12",11.39,11.515,9.88,10.12,-1.27,-11.15,102900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1764,"change":209,"percent_change":765,"volume":1776,"transactions":9,"vwap":1764},"2025-11-11",11.56,11.856,11.2,146000,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":991,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-10",11.18,12,11.46,3.62,198400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":432,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-07",11.38,11.57,10.724,11.06,-3.07,107000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-06",12.58,12.89,11.36,11.41,-1.17,-9.3,102200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1794,"change":586,"percent_change":973,"volume":1806,"transactions":9,"vwap":1794},"2025-11-05",12.36,12.85,12.33,105400,{"date":1808,"open":1809,"high":1795,"low":1511,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-04",12.68,12.37,-0.59,-4.55,93600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":268,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-03",13.08,13.491,12.62,12.96,-1.29,70900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-31",12.55,13.55,12.52,13.13,0.61,4.87,75200,{"date":1832,"open":1833,"high":1834,"low":1780,"close":1826,"change":296,"percent_change":296,"volume":1835,"transactions":9,"vwap":1826},"2025-10-30",12.49,12.81,112900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1826,"change":927,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1826},"2025-10-29",13.35,13.57,12.27,-7.19,178800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-28",14.3,14.49,13.25,13.49,-1,-6.9,143100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1846,"change":1324,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1846},"2025-10-27",16.91,14.2,-14.16,169100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":999,"percent_change":1820,"volume":1864,"transactions":9,"vwap":1863},"2025-10-24",17.4,17.75,16.825,16.88,40000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":287,"percent_change":914,"volume":1871,"transactions":9,"vwap":1870},"2025-10-23",17.23,17.45,16.51,17.1,103000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-22",17.82,18.32,16.704,17.12,-0.79,-4.41,61600,{"date":1882,"open":1883,"high":26,"low":1884,"close":1885,"change":1155,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-21",17.52,17.01,17.91,1.94,76700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1410,"volume":1656,"transactions":9,"vwap":1893},"2025-10-20",16.49,17.59,16.01,17.57,1.33,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1583,"volume":1902,"transactions":9,"vwap":1900},"2025-10-17",14.65,16.99,14.51,16.24,1.37,163600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":708,"percent_change":845,"volume":1909,"transactions":9,"vwap":1908},"2025-10-16",14.1,15.69,14,14.87,91300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":450,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-15",13.7,14.099,13.635,13.9,2.21,32100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1634,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-14",13.83,14.23,13.6,-3.13,43800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":825,"percent_change":983,"volume":1931,"transactions":9,"vwap":1930},"2025-10-13",14.14,14.548,13.91,14.04,60400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1907,"change":67,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1907},"2025-10-10",15.33,15.48,13.97,-8.5,62000,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":137,"volume":1945,"transactions":9,"vwap":1943},"2025-10-09",15.53,14.88,15.3,0.09,30300,{"date":1947,"open":1948,"high":1949,"low":1921,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-08",14.67,15.64,15.21,0.46,3.12,47600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":759,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-07",15.7,15.938,14.384,14.75,-3.66,75100,{"date":1963,"open":1915,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1693,"volume":1800,"transactions":9,"vwap":1966},"2025-10-06",15.8,13.703,15.31,1.44,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-03",13.47,14.96,13.87,0.52,3.9,142100,{"date":1977,"open":1978,"high":1848,"low":1979,"close":1838,"change":798,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1838},"2025-10-02",12.8,12.76,3.25,34900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":879,"percent_change":238,"volume":1938,"transactions":9,"vwap":1987},"2025-10-01",13.27,13.62,12.75,12.93,{"date":1989,"open":1990,"high":1991,"low":1986,"close":1992,"change":257,"percent_change":1951,"volume":1993,"transactions":9,"vwap":1992},"2025-09-30",12.91,13.198,13.02,44500,{"date":1995,"open":1996,"high":1997,"low":1990,"close":1819,"change":1998,"percent_change":1999,"volume":992,"transactions":9,"vwap":1819},"2025-09-29",13.26,13.48,-0.24,-1.82,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":118,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-26",12.9,13.475,12.877,13.2,2.4,23700,{"date":2009,"open":1984,"high":2010,"low":1978,"close":1795,"change":700,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1795},"2025-09-25",13.332,-2.42,18200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":724,"percent_change":880,"volume":2019,"transactions":9,"vwap":2018},"2025-09-24",13.42,13.841,13.14,13.21,20400,{"date":2021,"open":2022,"high":2023,"low":1996,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-23",14.11,14.25,13.41,-0.64,-4.56,73400,{"date":2029,"open":1855,"high":2030,"low":2031,"close":2032,"change":304,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-22",14.53,13.82,14.05,-1.75,41300,{"date":2036,"open":2037,"high":1971,"low":1930,"close":1845,"change":159,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1845},"2025-09-19",14.58,-2.85,62100,{"date":2041,"open":2024,"high":2042,"low":2024,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-18",15.01,14.72,1.5,11.35,63300,{"date":2048,"open":2049,"high":1846,"low":2017,"close":2050,"change":2051,"percent_change":1095,"volume":2052,"transactions":9,"vwap":2050},"2025-09-17",14.19,13.22,-0.91,57200,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-16",13.01,15.465,14.13,1.17,9.03,110300,{"date":2062,"open":1978,"high":2018,"low":2063,"close":1819,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1819},"2025-09-15",12.72,0.36,2.86,68000,{"date":2068,"open":2069,"high":2024,"low":2070,"close":2071,"change":1494,"percent_change":1289,"volume":2072,"transactions":9,"vwap":2071},"2025-09-12",13.37,12.215,12.6,81500,{"date":2074,"open":2075,"high":2076,"low":2005,"close":2077,"change":288,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-11",13.56,13.875,13.3,-2.49,29000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-10",12.5,13.95,12.43,13.64,-1.36,-9.07,69000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":174,"percent_change":724,"volume":2095,"transactions":9,"vwap":2094},"2025-09-09",15.05,15.46,14.9,15,78300,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":432,"percent_change":733,"volume":2101,"transactions":9,"vwap":2100},"2025-09-08",15.52,14.985,15.03,36100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1140,"volume":2109,"transactions":9,"vwap":2107},"2025-09-05",15.36,15.6,15.256,15.38,0.14,12700,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":382,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-04",15.4,14.91,15.24,-1.93,12500,{"date":2118,"open":2119,"high":2120,"low":2042,"close":2120,"change":1101,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-03",15.387,15.54,0.32,16100,{"date":2124,"open":2094,"high":2125,"low":2094,"close":2126,"change":169,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-02",15.74,15.49,0.78,14200,{"date":2130,"open":2092,"high":2131,"low":2132,"close":2133,"change":655,"percent_change":1018,"volume":2134,"transactions":9,"vwap":2133},"2025-08-29",15.638,15.18,15.37,10300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-28",16.059999,16.155,15.34,15.45,-0.58,-3.62,21100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":314,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-27",15.98,16.23,15.88,16.030001,-0.87,14100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":683,"percent_change":1659,"volume":2158,"transactions":9,"vwap":2157},"2025-08-26",16.09,16.25,15.784,16.17,15400,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1450,"percent_change":1334,"volume":2164,"transactions":9,"vwap":2163},"2025-08-25",15.25,15.97,15.95,19900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1302,"percent_change":451,"volume":2171,"transactions":9,"vwap":2170},"2025-08-22",14.81,15.84,14.735,15.27,38200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":304,"percent_change":1090,"volume":2178,"transactions":9,"vwap":2177},"2025-08-21",14.69,14.93,14.304,14.61,14500,{"date":2180,"open":2181,"high":1971,"low":1845,"close":2182,"change":1319,"percent_change":1718,"volume":2183,"transactions":9,"vwap":2182},"2025-08-20",14.63,14.86,15800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":432,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-08-19",14.92,15.205,14.35,14.62,-2.34,18800,{"date":2193,"open":2023,"high":2194,"low":2023,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-18",14.98,14.97,0.67,4.69,15300,{"date":2200,"open":2201,"high":2202,"low":2023,"close":1845,"change":209,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1845},"2025-08-15",14.55,14.6,-0.49,20500,{"date":2206,"open":2030,"high":2030,"low":2207,"close":2208,"change":432,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-14",14.056,14.37,-2.38,19400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2043,"change":859,"percent_change":1209,"volume":2216,"transactions":9,"vwap":2043},"2025-08-13",14.4,14.8,14.26,22800,{"date":2218,"open":866,"high":2219,"low":866,"close":2220,"change":2121,"percent_change":587,"volume":2221,"transactions":9,"vwap":2220},"2025-08-12",14.24,14.16,31900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1167,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-11",14.41,14.44,13.76,13.84,-3.69,55900,{"date":2231,"open":2201,"high":2232,"low":2023,"close":2208,"change":655,"percent_change":538,"volume":2233,"transactions":9,"vwap":2208},"2025-08-08",14.582,27300,{"date":2235,"open":2236,"high":1949,"low":2225,"close":2237,"change":238,"percent_change":2026,"volume":2238,"transactions":9,"vwap":2237},"2025-08-07",15.44,14.45,29400,{"date":2240,"open":2174,"high":2112,"low":2201,"close":2241,"change":2242,"percent_change":967,"volume":2243,"transactions":9,"vwap":2241},"2025-08-06",15.14,0.47,25600,{"date":2245,"open":2246,"high":2247,"low":2023,"close":1948,"change":450,"percent_change":693,"volume":2248,"transactions":9,"vwap":1948},"2025-08-05",14.28,14.74,30700,{"date":2250,"open":2194,"high":2251,"low":2252,"close":2208,"change":2253,"percent_change":2142,"volume":2254,"transactions":9,"vwap":2208},"2025-08-04",15.305,14.29,-0.54,29700,{"date":2256,"open":2023,"high":2042,"low":2023,"close":2113,"change":826,"percent_change":1154,"volume":962,"transactions":9,"vwap":2113},"2025-08-01",{"date":2258,"open":2208,"high":2202,"low":1907,"close":2215,"change":382,"percent_change":392,"volume":2259,"transactions":9,"vwap":2215},"2025-07-31",42600,{"date":2261,"open":2262,"high":2175,"low":2023,"close":2263,"change":683,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-30",14.43,14.56,1.53,35900,{"date":2267,"open":2268,"high":2269,"low":2246,"close":2270,"change":765,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-29",14.85,14.95,14.34,-4.08,36600,{"date":2274,"open":1085,"high":2094,"low":2275,"close":2269,"change":520,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2269},"2025-07-28",14.303,1.77,37700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2174,"change":174,"percent_change":724,"volume":2283,"transactions":9,"vwap":2174},"2025-07-25",14.99,15.089,14.5,30500,{"date":2285,"open":2282,"high":2187,"low":2282,"close":2043,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2043},"2025-07-24",0.25,1.73,58000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1998,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-07-23",14.64,15.07,14.386,14.47,-1.63,28500,{"date":2298,"open":1942,"high":2299,"low":2300,"close":2301,"change":999,"percent_change":2302,"volume":2034,"transactions":9,"vwap":2301},"2025-07-22",15.1,14.544,14.71,-1.47,{"date":2304,"open":2305,"high":2306,"low":2182,"close":2175,"change":716,"percent_change":2307,"volume":958,"transactions":9,"vwap":2175},"2025-07-21",15.89,16.162,-6.04,{"date":2309,"open":1956,"high":2310,"low":2311,"close":2305,"change":1951,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2305},"2025-07-18",16.45,15.535,2.98,45000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1627,"percent_change":398,"volume":2320,"transactions":9,"vwap":2319},"2025-07-17",14.52,15.645,14.489,15.43,41000,{"date":2322,"open":2323,"high":2324,"low":2323,"close":1846,"change":2325,"percent_change":518,"volume":2326,"transactions":9,"vwap":1846},"2025-07-16",13.46,14.755,1.05,47500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-15",15.02,15.035,13.403,13.44,-1.57,-10.46,42000,{"date":2337,"open":2338,"high":2162,"low":2339,"close":2042,"change":1388,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2042},"2025-07-14",15.59,14.89,-4.64,28700,{"date":2343,"open":2344,"high":2345,"low":1941,"close":2125,"change":382,"percent_change":2346,"volume":916,"transactions":9,"vwap":2125},"2025-07-11",15.78,16.1,-1.87,{"date":2348,"open":2349,"high":2350,"low":2161,"close":2351,"change":2352,"percent_change":1154,"volume":2353,"transactions":9,"vwap":2351},"2025-07-10",15.55,16.11,16.040001,0.7,45700,{"date":2355,"open":2356,"high":2345,"low":2187,"close":2139,"change":744,"percent_change":2038,"volume":2357,"transactions":9,"vwap":2139},"2025-07-09",15.75,39200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":818,"percent_change":2364,"volume":2034,"transactions":9,"vwap":2363},"2025-07-08",16.22,16.34,15.51,15.79,-1.13,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2162,"change":1531,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2162},"2025-07-07",16.16,16.913,15.83,-2.62,30600,{"date":2373,"open":1628,"high":2374,"low":2375,"close":2376,"change":1944,"percent_change":675,"volume":2377,"transactions":9,"vwap":2376},"2025-07-03",16.845,16.165,16.4,32400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":412,"percent_change":765,"volume":2384,"transactions":9,"vwap":2383},"2025-07-02",16.42,16.927,16.028,16.31,41800,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1741,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-01",15.72,17.69,16.41,2.76,59700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2162,"change":422,"percent_change":1741,"volume":2397,"transactions":9,"vwap":2162},"2025-06-30",15.71,16.36,15.19,61100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-27",16.68,17.5,15.5,15.9,-0.86,-5.13,595800,{"date":2408,"open":2409,"high":2410,"low":1949,"close":2411,"change":2412,"percent_change":2413,"volume":1880,"transactions":9,"vwap":2411},"2025-06-26",16.2,17.447,16.76,0.82,5.14,{"date":2415,"open":2170,"high":2416,"low":2292,"close":2417,"change":2127,"percent_change":1359,"volume":2418,"transactions":9,"vwap":2417},"2025-06-25",16.154,15.94,61800,{"date":2420,"open":2421,"high":2140,"low":2421,"close":2422,"change":1038,"percent_change":2423,"volume":2288,"transactions":9,"vwap":2422},"2025-06-24",13.94,15.16,9.78,{"date":2425,"open":2426,"high":1905,"low":1574,"close":2427,"change":732,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-23",13.67,13.81,-1.07,62200,{"date":2431,"open":1897,"high":2432,"low":2433,"close":2434,"change":2253,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-06-20",15.382,13.729,13.96,-3.72,56800,{"date":2438,"open":2439,"high":2440,"low":2246,"close":2282,"change":2051,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2282},"2025-06-18",15.42,15.933,-5.91,37400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":73,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":73},"2025-06-17",17.89,17.995,15.32,-2.55,-14.2,48000,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":2174,"volume":2457,"transactions":9,"vwap":2455},"2025-06-16",16.08,18.51,17.96,2.3,140300,{"date":2459,"open":1892,"high":2460,"low":2362,"close":2461,"change":1108,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-13",17.129,15.66,-4.1,39900,{"date":2465,"open":2466,"high":2466,"low":1892,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-12",17.78,16.33,-1.51,-8.46,24300,{"date":2472,"open":2401,"high":29,"low":2389,"close":2473,"change":2286,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-11",17.84,1.42,38700,{"date":2477,"open":2478,"high":2479,"low":1892,"close":1891,"change":482,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1891},"2025-06-10",20.66,21.249,-3.46,178900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2121,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-06-09",18.39,19.332,18.094999,18.22,1.79,109100,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":238,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-06",18.75,17.85,17.9,-3.71,25200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1346,"percent_change":2503,"volume":2116,"transactions":9,"vwap":2502},"2025-06-05",18.89,20.052999,18.385,18.59,-1.54,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1262,"percent_change":492,"volume":2470,"transactions":9,"vwap":2509},"2025-06-04",19.2,20.059999,18.35,18.88,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":219,"percent_change":859,"volume":2516,"transactions":9,"vwap":2515},"2025-06-03",19.59,20.29,19.37,19.69,16900,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":159,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-02",20.24,19.08,19.58,-2.1,14700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":1400,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-30",20.41,20.86,20,-1.86,9700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":422,"percent_change":1155,"volume":2537,"transactions":9,"vwap":2536},"2025-05-29",20.61,20.76,20.21,20.38,9800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2108,"percent_change":142,"volume":2544,"transactions":9,"vwap":2543},"2025-05-28",20.42,20.74,20.11,20.31,17700,{"date":2546,"open":2536,"high":2547,"low":2548,"close":2549,"change":635,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-27",21.17,19.96,20.17,1.97,17000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":914,"percent_change":1596,"volume":2558,"transactions":9,"vwap":2557},"2025-05-23",19.6,20.049999,19.18,19.78,21900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2253,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-22",20.28,21.131,19.049999,19.9,-2.64,30400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":371,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-21",22.44,22.62,20.37,20.44,-9.64,20900,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2570,"change":277,"percent_change":108,"volume":2579,"transactions":9,"vwap":2570},"2025-05-20",22.24,22.745,8200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1811,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-19",22.18,23,21.898,22.42,-2.56,17300,{"date":2589,"open":2590,"high":180,"low":2591,"close":2592,"change":268,"percent_change":1388,"volume":2593,"transactions":9,"vwap":2592},"2025-05-16",23.040001,22.82,23.01,27400,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1485,"volume":2600,"transactions":9,"vwap":2598},"2025-05-15",21.53,23.625,23.18,1.85,10600,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":90,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-14",20.15,21.385,21.33,5.54,10800,{"date":2609,"open":2478,"high":2610,"low":2611,"close":2535,"change":744,"percent_change":371,"volume":2612,"transactions":9,"vwap":2535},"2025-05-13",21.301,19.94,46600,{"date":2614,"open":2547,"high":2615,"low":2616,"close":2478,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2478},"2025-05-12",21.3,19.88,0.38,1.87,45600,{"date":2621,"open":2572,"high":2572,"low":2622,"close":2561,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2561},"2025-05-09",19.8,0.28,1.4,13100,{"date":2627,"open":2563,"high":2628,"low":2629,"close":2528,"change":1967,"percent_change":507,"volume":2630,"transactions":9,"vwap":2528},"2025-05-08",20.25,18.99,35000,{"date":2632,"open":2633,"high":2543,"low":2634,"close":2635,"change":2636,"percent_change":1635,"volume":2216,"transactions":9,"vwap":2635},"2025-05-07",20.02,18.54,18.56,-1.44,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2528,"change":1147,"percent_change":1344,"volume":2642,"transactions":9,"vwap":2528},"2025-05-06",18.98,20.18,18.83,39100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2647,"change":1241,"percent_change":46,"volume":2648,"transactions":9,"vwap":2647},"2025-05-05",19.27,19.71,19.14,13700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":323,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-02",19.26,19.5,18.8,19.41,1.2,20700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2556,"change":1101,"percent_change":520,"volume":2662,"transactions":9,"vwap":2556},"2025-05-01",19.11,19.215,18.72,23100,{"date":2664,"open":2665,"high":2666,"low":2494,"close":2667,"change":732,"percent_change":2668,"volume":2574,"transactions":9,"vwap":2667},"2025-04-30",18.7,19.17,19.13,-0.78,{"date":2670,"open":2611,"high":2611,"low":2671,"close":2672,"change":1418,"percent_change":2673,"volume":2341,"transactions":9,"vwap":2672},"2025-04-29",18.79,19.28,-4.84,{"date":184,"open":2675,"high":2676,"low":2677,"close":2678,"change":1018,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},20.78,20.79,19.815,20.26,-2.5,17400]