[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNH":3,"homepage-market-summary":35,"stock-historical-CNH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNH","2026-10-02",{"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},"CNH INDUSTRIAL N.V.","NYSE",null,"CONSTRUCTION MACHINERY & EQUIP","CNH Industrial is the world's second largest manufacturer of agricultural machinery (82% of industrial net sales) as well as a major player in construction equipment (18% of industrial net sales). Its Case and New Holland brands have served farmers for generations. Geographically, agricultural sales are 40% in North America, 32% in Europe, the Middle East, and Africa, 18% in South America, and 10% in Asia-Pacific. CNH's products are available through a robust independent dealer network, which includes over 2,600 dealer and distribution locations and reach into 164 countries. The construction business leverages over 400 dealers. The company's captive finance arm provides retail financing to its customers and wholesale financing to dealers to maintain inventory, thereby supporting sales.","34,197","Basildon, Essex",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7424,0.1,"Annual",{"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},13.47,12.93,13.58,12.91,12.85,0.62,4.82,17281189.97434,67777,13.3365,14.46,9,14789308.944017304,81.9,3272,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},15261477,5570439036.004326,19.41,"2025-04-22",[186,187,196,205,216,225,236,246,256,266,277,288,297,307,317,326,333,344,354,363,372,380,390,401,412,422,432,441,450,460,471,481,492,502,511,522,533,543,552,563,572,579,587,598,608,618,628,637,648,658,666,676,683,691,700,706,712,719,725,731,736,740,746,750,755,761,766,772,778,785,790,797,805,809,815,822,826,830,835,840,847,850,854,860,865,871,876,884,889,894,901,906,911,917,922,927,931,936,943,946,951,957,962,965,971,977,981,985,990,995,1000,1003,1007,1011,1017,1022,1026,1030,1035,1041,1047,1053,1060,1066,1070,1074,1078,1083,1086,1091,1095,1098,1102,1106,1111,1116,1122,1126,1131,1135,1140,1143,1147,1151,1156,1161,1164,1171,1176,1180,1187,1194,1200,1208,1215,1221,1226,1234,1241,1248,1252,1259,1267,1272,1275,1283,1288,1294,1299,1303,1307,1311,1314,1318,1323,1328,1331,1335,1339,1342,1345,1349,1353,1357,1363,1369,1373,1379,1387,1394,1401,1408,1413,1418,1422,1427,1433,1440,1444,1450,1455,1462,1466,1471,1476,1481,1486,1489,1493,1498,1502,1507,1511,1517,1523,1526,1532,1535,1538,1543,1549,1553,1557,1562,1567,1571,1577,1582,1585,1589,1592,1597,1601,1604,1607,1610,1613,1617,1621,1625,1628,1631,1636,1639,1644,1647,1651,1655,1659,1663,1667,1671,1675,1679,1683,1686,1689,1692,1696,1700,1703,1707,1711,1715,1718,1721,1724,1730,1734,1739,1742,1747,1752,1755,1759,1765,1771,1774,1781,1786,1792,1797,1801,1806,1810,1815,1820,1827,1831,1837,1841,1845,1850,1855,1859,1865,1871,1877,1883,1890,1897,1904,1908,1912,1921,1924,1927,1932,1941,1946,1952,1959,1963,1969,1974,1978,1983,1987,1991,1994,1999,2003,2007,2010,2014,2017,2021,2024,2028,2033,2036,2039,2042,2045,2048,2052,2056,2061,2065,2069,2073,2078,2082,2086,2090,2093,2097,2103,2106,2109,2113,2117,2121,2125,2130,2133,2136,2139,2143,2146,2151,2157,2163,2167,2171],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",12.75,12.865,12.41,0,16909827.626184,82375,12.7132,{"date":197,"open":198,"high":199,"low":24,"close":24,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",13.05,13.26,-0.21,-1.61,12016353.30864,51300,12.9796,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",13.2,13.345,13.03,13.06,-0.2,-1.51,14628384.752977,58256,13.1451,{"date":217,"open":198,"high":218,"low":219,"close":199,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",13.28,12.96,0.17,1.3,11108048.472912,57145,13.1863,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",13.18,13.29,12.95,13.09,-0.19,-1.43,13306348.876727,55012,13.0961,{"date":237,"open":238,"high":239,"low":240,"close":218,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",13.68,13.77,13.135,-0.47,-3.42,14975860.132028,81750,13.3424,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",13.63,14.11,13.75,0.08,0.59,17129770.268624,68076,13.8235,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",13.53,13.95,13.67,0.19,1.41,16798480.840919,64985,13.7512,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",13.61,13.745,13.44,13.48,0.03,0.22,15848948.827176,60916,13.5789,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",13.52,13.715,13.4,13.45,-0.1,-0.74,25528080.743651,81981,13.5123,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":272,"percent_change":273,"volume":294,"transactions":295,"vwap":296},"2026-09-17",13.79,13.87,13.4407,13.55,15003278.589251,60831,13.5743,{"date":298,"open":299,"high":300,"low":301,"close":279,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",13.99,14.07,13.38,-0.48,-3.43,13941770.771508,59975,13.6157,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":127,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",13.76,14.355,13.69,14,1.82,21013308.42033,69384,14.1261,{"date":318,"open":319,"high":320,"low":321,"close":250,"change":220,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",13.36,13.98,13.275,1.25,14787007.459521,60249,13.7924,{"date":327,"open":309,"high":328,"low":329,"close":22,"change":251,"percent_change":252,"volume":330,"transactions":331,"vwap":332},"2026-09-11",14.015,13.525,16282578.913249,62215,13.7337,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",13.73,13.9,13.365,13.5,-0.4,-2.88,19273955.423952,65351,13.546,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",13.64,13.93,13.51,0.3,2.21,22638758.696873,67074,13.8239,{"date":355,"open":356,"high":356,"low":293,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",14.31,13.6,-0.8,-5.56,17423212.22282,77877,13.7167,{"date":364,"open":365,"high":30,"low":291,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",13.89,14.4,0.56,4.05,26022819.921805,82664,14.2863,{"date":373,"open":374,"high":365,"low":301,"close":375,"change":261,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",13.71,13.84,1.39,37561452.570551,116432,13.7313,{"date":381,"open":382,"high":365,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",12.46,12.39,13.65,1.15,9.2,53621616.232422,166428,13.4131,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",11.8,12.59,11.79,12.5,0.67,5.66,30934188.582767,97240,12.3523,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",12.11,12.25,11.69,11.83,0.15,1.28,103374873.480365,105683,11.8664,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":127,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",11.55,11.75,11.335,11.68,2.19,12221785.273998,52032,11.5773,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":231,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",11.62,11.636,11.3801,11.43,-1.64,11619217.249163,51378,11.4468,{"date":433,"open":434,"high":435,"low":436,"close":424,"change":112,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",11.54,11.845,11.48,0.52,12678803.33917,55774,11.7067,{"date":442,"open":443,"high":444,"low":436,"close":445,"change":211,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",11.9,11.915,11.56,-1.7,17082577.990791,62786,11.5798,{"date":451,"open":443,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",12.08,11.695,11.76,-0.11,-0.93,20690123.302206,84029,11.8599,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",11.04,11.91,10.81,11.87,0.92,8.4,23941308.037423,82844,11.6345,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":142,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",10.19,10.96,10.185,10.95,6.41,32801922.094931,101491,10.8152,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",10.12,10.45,10.09,10.29,0.26,2.59,15167397.107025,58412,10.2853,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",10.28,10.295,10.03,-0.26,-2.53,10342151.16822,43322,10.1247,{"date":503,"open":504,"high":505,"low":486,"close":486,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",10.4,10.475,-0.15,-1.44,8910640.179812,37039,10.3623,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",10.35,10.54,10.285,10.44,0.05,0.48,8661713.223869,45453,10.4582,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",10.66,10.71,10.22,10.39,-0.34,-3.17,17721258.549526,57279,10.3896,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":17,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",10.67,10.77,10.455,10.73,0.94,14176238.01146,51150,10.6532,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":407,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",10.49,10.85,10.63,1.43,14648511.233604,52532,10.7081,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",10.79,10.82,10.38,10.48,-0.43,-3.94,15979723.54756,69663,10.561,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":112,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",10.83,11.12,10.91,0.55,9976185.044891,55285,10.9981,{"date":573,"open":464,"high":574,"low":575,"close":546,"change":112,"percent_change":367,"volume":576,"transactions":577,"vwap":578},"2026-08-06",10.99,10.745,15484798.731273,62653,10.8783,{"date":580,"open":581,"high":582,"low":554,"close":554,"change":558,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",11.2,11.255,-3.83,17377774.919881,72223,10.9337,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",10.94,11.275,10.58,11.22,0.42,3.89,18654006.585362,87914,11.1062,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":568,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",11.41,12.02,10.7001,10.8,5.37,38079395.937362,143861,11.3368,{"date":609,"open":513,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",10.3827,10.11,10.25,-0.07,-0.68,14556342.490366,62490,10.2731,{"date":619,"open":620,"high":554,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",10.78,10.235,10.32,-0.44,-4.09,13315969.925938,53487,10.3588,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":614,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",11.29,10.715,10.76,-5.94,16672372.108381,67794,10.895,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",11.14,11.45,11.1382,11.44,0.36,3.25,15932148.044415,55041,11.3591,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":613,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",11.15,11.215,10.865,11.08,-0.63,12925855.740001,52679,11.0142,{"date":659,"open":660,"high":650,"low":524,"close":650,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",10.68,0.53,4.99,21154883.170765,53480,11.0126,{"date":667,"open":535,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",10.87,10.585,10.62,-0.08,-0.75,20107468.016257,50111,10.7164,{"date":677,"open":484,"high":546,"low":484,"close":678,"change":157,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",10.7,3.38,7750189.83163,41460,10.7065,{"date":684,"open":685,"high":545,"low":686,"close":513,"change":687,"percent_change":261,"volume":688,"transactions":689,"vwap":690},"2026-07-21",10.41,10.21,0.02,8510270.153267,38508,10.3663,{"date":692,"open":693,"high":678,"low":494,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",10.64,10.33,-0.31,-2.91,6228189.886187,38388,10.3809,{"date":701,"open":693,"high":702,"low":703,"close":693,"change":704,"percent_change":152,"volume":705,"transactions":9,"vwap":693},"2026-07-17",10.9,10.59,0.04,6953800,{"date":707,"open":708,"high":620,"low":545,"close":709,"change":272,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",10.51,10.6,0.28,11636500,{"date":713,"open":714,"high":547,"low":715,"close":716,"change":407,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-15",10.43,10.36,10.57,1.44,6838000,{"date":720,"open":591,"high":721,"low":722,"close":723,"change":192,"percent_change":192,"volume":724,"transactions":9,"vwap":723},"2026-07-14",10.74,10.27,10.42,7469500,{"date":726,"open":516,"high":514,"low":727,"close":723,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-07-13",10.3,-0.03,-0.29,8520500,{"date":732,"open":513,"high":733,"low":622,"close":484,"change":220,"percent_change":734,"volume":735,"transactions":9,"vwap":484},"2026-07-10",10.55,1.65,5419600,{"date":737,"open":685,"high":557,"low":494,"close":494,"change":738,"percent_change":17,"volume":739,"transactions":9,"vwap":494},"2026-07-09",0.01,8352400,{"date":741,"open":722,"high":513,"low":742,"close":722,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":722},"2026-07-08",10.07,-0.16,-1.53,10321700,{"date":747,"open":554,"high":565,"low":727,"close":714,"change":623,"percent_change":748,"volume":749,"transactions":9,"vwap":714},"2026-07-07",-4.05,9430500,{"date":751,"open":752,"high":474,"low":693,"close":668,"change":407,"percent_change":753,"volume":754,"transactions":9,"vwap":668},"2026-07-06",10.72,1.4,7194900,{"date":756,"open":757,"high":758,"low":716,"close":752,"change":211,"percent_change":759,"volume":760,"transactions":9,"vwap":752},"2026-07-02",11.05,11.16,-1.83,9352600,{"date":762,"open":581,"high":581,"low":464,"close":763,"change":695,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-01",10.92,-2.76,12720400,{"date":767,"open":600,"high":768,"low":592,"close":769,"change":743,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",11.51,11.23,-1.4,11494000,{"date":773,"open":774,"high":640,"low":546,"close":775,"change":643,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-29",11,11.39,3.26,14684300,{"date":779,"open":525,"high":780,"low":781,"close":782,"change":17,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-26",11.17,10.65,11.03,0.91,20685300,{"date":786,"open":556,"high":589,"low":715,"close":787,"change":25,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-25",10.93,6.01,10367600,{"date":791,"open":792,"high":714,"low":793,"close":794,"change":147,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-24",10,9.97,10.31,3.2,9192800,{"date":798,"open":799,"high":794,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",10.2,9.98,9.99,-0.39,-3.76,7311000,{"date":806,"open":714,"high":538,"low":622,"close":556,"change":671,"percent_change":807,"volume":808,"transactions":9,"vwap":556},"2026-06-22",-0.76,8930500,{"date":810,"open":811,"high":525,"low":504,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",10.46,0.18,1.75,13304900,{"date":816,"open":817,"high":554,"low":818,"close":494,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":494},"2026-06-17",10.53,10.23,-0.23,-2.19,13130200,{"date":823,"open":525,"high":721,"low":504,"close":708,"change":743,"percent_change":824,"volume":825,"transactions":9,"vwap":708},"2026-06-16",-1.5,10736300,{"date":827,"open":565,"high":757,"low":535,"close":535,"change":828,"percent_change":142,"volume":829,"transactions":9,"vwap":535},"2026-06-15",0.07,7737100,{"date":831,"open":545,"high":620,"low":484,"close":709,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":709},"2026-06-12",0.24,2.32,11686900,{"date":836,"open":727,"high":516,"low":837,"close":715,"change":812,"percent_change":838,"volume":839,"transactions":9,"vwap":715},"2026-06-11",10.06,1.77,9800300,{"date":841,"open":660,"high":525,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-10",10.16,10.18,-0.56,-5.21,9677200,{"date":848,"open":603,"high":774,"low":811,"close":721,"change":112,"percent_change":367,"volume":849,"transactions":9,"vwap":721},"2026-06-09",10933600,{"date":851,"open":464,"high":650,"low":535,"close":660,"change":613,"percent_change":852,"volume":853,"transactions":9,"vwap":660},"2026-06-08",-0.65,10451000,{"date":855,"open":856,"high":653,"low":660,"close":857,"change":283,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",10.86,10.75,-0.92,8239600,{"date":861,"open":566,"high":862,"low":536,"close":546,"change":231,"percent_change":863,"volume":864,"transactions":9,"vwap":546},"2026-06-04",11.18,-1.72,7725700,{"date":866,"open":546,"high":867,"low":464,"close":462,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":462},"2026-06-03",11.11,0.09,0.82,10367800,{"date":872,"open":504,"high":873,"low":556,"close":476,"change":874,"percent_change":780,"volume":875,"transactions":9,"vwap":476},"2026-06-02",11.06,1.1,17821000,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",10.17,9.74,9.85,-0.36,-3.53,16616300,{"date":885,"open":513,"high":811,"low":686,"close":686,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":686},"2026-05-29",-0.25,-2.39,14914500,{"date":890,"open":727,"high":709,"low":799,"close":811,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":811},"2026-05-28",-0.06,-0.57,8503100,{"date":895,"open":494,"high":703,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-27",10.26,10.52,0.27,2.63,13081600,{"date":902,"open":878,"high":794,"low":611,"close":612,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":612},"2026-05-26",0.14,1.38,7986100,{"date":907,"open":686,"high":486,"low":908,"close":611,"change":909,"percent_change":802,"volume":910,"transactions":9,"vwap":611},"2026-05-22",10.1,-0.04,8424600,{"date":912,"open":799,"high":727,"low":913,"close":914,"change":695,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-21",9.9,10.15,-2.96,20603300,{"date":918,"open":799,"high":693,"low":485,"close":811,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":811},"2026-05-20",0.23,2.25,11808100,{"date":923,"open":714,"high":557,"low":842,"close":818,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":818},"2026-05-19",-0.27,-2.57,8444900,{"date":928,"open":714,"high":781,"low":504,"close":929,"change":828,"percent_change":396,"volume":930,"transactions":9,"vwap":929},"2026-05-18",10.5,11430300,{"date":932,"open":591,"high":524,"low":715,"close":714,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":714},"2026-05-15",-0.24,-2.25,9801400,{"date":937,"open":938,"high":939,"low":781,"close":535,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":535},"2026-05-14",10.84,10.88,-0.09,-0.84,10482900,{"date":944,"open":620,"high":546,"low":547,"close":632,"change":687,"percent_change":261,"volume":945,"transactions":9,"vwap":632},"2026-05-13",11436800,{"date":947,"open":574,"high":948,"low":733,"close":721,"change":819,"percent_change":949,"volume":950,"transactions":9,"vwap":721},"2026-05-12",11.02,-2.1,23485600,{"date":952,"open":953,"high":954,"low":670,"close":955,"change":738,"percent_change":868,"volume":956,"transactions":9,"vwap":955},"2026-05-11",10.69,10.98,10.97,14421500,{"date":958,"open":567,"high":782,"low":781,"close":474,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":474},"2026-05-08",0.12,1.11,18658700,{"date":963,"open":555,"high":954,"low":464,"close":938,"change":687,"percent_change":812,"volume":964,"transactions":9,"vwap":938},"2026-05-07",18322100,{"date":966,"open":967,"high":702,"low":514,"close":555,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":555},"2026-05-06",10.56,0.5,4.84,15591400,{"date":972,"open":973,"high":974,"low":612,"close":622,"change":17,"percent_change":975,"volume":976,"transactions":9,"vwap":622},"2026-05-05",10.34,10.61,0.98,14865900,{"date":978,"open":709,"high":857,"low":742,"close":526,"change":497,"percent_change":979,"volume":980,"transactions":9,"vwap":526},"2026-05-04",-2.48,16164000,{"date":982,"open":716,"high":464,"low":714,"close":557,"change":819,"percent_change":983,"volume":984,"transactions":9,"vwap":557},"2026-05-01",-2.15,13586800,{"date":986,"open":486,"high":954,"low":896,"close":525,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":525},"2026-04-30",0.63,6.25,29728500,{"date":991,"open":792,"high":878,"low":992,"close":993,"change":704,"percent_change":132,"volume":994,"transactions":9,"vwap":993},"2026-04-29",9.94,10.08,22226200,{"date":996,"open":694,"high":973,"low":801,"close":997,"change":200,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-28",10.04,-2.05,15811200,{"date":1001,"open":494,"high":545,"low":843,"close":612,"change":192,"percent_change":192,"volume":1002,"transactions":9,"vwap":612},"2026-04-27",13813600,{"date":1004,"open":557,"high":545,"low":843,"close":612,"change":886,"percent_change":1005,"volume":1006,"transactions":9,"vwap":612},"2026-04-24",-2.38,13750800,{"date":1008,"open":897,"high":547,"low":556,"close":929,"change":272,"percent_change":1009,"volume":1010,"transactions":9,"vwap":929},"2026-04-23",0.29,12380500,{"date":1012,"open":702,"high":589,"low":685,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",10.47,-0.32,-2.97,10718300,{"date":1018,"open":620,"high":462,"low":538,"close":554,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":554},"2026-04-21",-0.05,-0.46,14824000,{"date":1023,"open":811,"high":668,"low":714,"close":938,"change":127,"percent_change":1024,"volume":1025,"transactions":9,"vwap":938},"2026-04-20",2.36,11702300,{"date":1027,"open":514,"high":620,"low":516,"close":703,"change":812,"percent_change":1028,"volume":1029,"transactions":9,"vwap":703},"2026-04-17",1.73,19513400,{"date":1031,"open":974,"high":721,"low":1032,"close":685,"change":819,"percent_change":1033,"volume":1034,"transactions":9,"vwap":685},"2026-04-16",10.37,-2.16,19988000,{"date":1036,"open":427,"high":1037,"low":733,"close":693,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":693},"2026-04-15",11.46,-0.85,-7.4,21546600,{"date":1042,"open":1043,"high":424,"low":600,"close":1044,"change":940,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-14",11.58,11.49,-0.78,18689700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1043,"change":738,"percent_change":868,"volume":1052,"transactions":9,"vwap":1043},"2026-04-13",11.53,11.6,11.34,9255000,{"date":1054,"open":1055,"high":392,"low":1056,"close":1057,"change":891,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-10",11.7,11.5,11.57,-0.52,9416300,{"date":1061,"open":1062,"high":454,"low":1062,"close":1063,"change":1064,"percent_change":813,"volume":1065,"transactions":9,"vwap":1063},"2026-04-09",11.35,11.63,0.2,16333300,{"date":1067,"open":650,"high":414,"low":650,"close":427,"change":43,"percent_change":1068,"volume":1069,"transactions":9,"vwap":427},"2026-04-08",6.82,19352300,{"date":1071,"open":953,"high":632,"low":897,"close":678,"change":728,"percent_change":1072,"volume":1073,"transactions":9,"vwap":678},"2026-04-07",-0.28,12375500,{"date":1075,"open":591,"high":857,"low":516,"close":538,"change":251,"percent_change":1076,"volume":1077,"transactions":9,"vwap":538},"2026-04-06",0.75,11459900,{"date":1079,"open":781,"high":474,"low":545,"close":781,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":781},"2026-04-02",-0.37,-3.36,15304600,{"date":1084,"open":757,"high":758,"low":787,"close":948,"change":687,"percent_change":812,"volume":1085,"transactions":9,"vwap":948},"2026-04-01",17740400,{"date":1087,"open":974,"high":462,"low":708,"close":774,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":774},"2026-03-31",0.6,5.77,25998800,{"date":1092,"open":938,"high":856,"low":527,"close":504,"change":1014,"percent_change":1093,"volume":1094,"transactions":9,"vwap":504},"2026-03-30",-2.99,19174100,{"date":1096,"open":939,"high":574,"low":781,"close":752,"change":933,"percent_change":820,"volume":1097,"transactions":9,"vwap":752},"2026-03-27",26129400,{"date":1099,"open":653,"high":650,"low":702,"close":474,"change":211,"percent_change":1100,"volume":1101,"transactions":9,"vwap":474},"2026-03-26",-1.79,22899400,{"date":1103,"open":856,"high":592,"low":721,"close":758,"change":593,"percent_change":1104,"volume":1105,"transactions":9,"vwap":758},"2026-03-25",3.91,31162700,{"date":1107,"open":483,"high":464,"low":1108,"close":721,"change":1009,"percent_change":1109,"volume":1110,"transactions":9,"vwap":721},"2026-03-24",9.93,2.78,27632900,{"date":1112,"open":727,"high":811,"low":908,"close":484,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":484},"2026-03-23",0.51,5.13,23321500,{"date":1117,"open":908,"high":473,"low":1118,"close":992,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":992},"2026-03-20",9.86,-0.14,-1.39,27703000,{"date":1123,"open":792,"high":878,"low":1124,"close":993,"change":909,"percent_change":339,"volume":1125,"transactions":9,"vwap":993},"2026-03-19",9.81,14166800,{"date":1127,"open":703,"high":660,"low":483,"close":483,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":483},"2026-03-18",-0.5,-4.71,10942800,{"date":1132,"open":535,"high":953,"low":1032,"close":670,"change":17,"percent_change":1133,"volume":1134,"transactions":9,"vwap":670},"2026-03-17",0.95,9313300,{"date":1136,"open":678,"high":857,"low":708,"close":897,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":897},"2026-03-16",-0.13,-1.22,11458100,{"date":1141,"open":603,"high":668,"low":484,"close":781,"change":283,"percent_change":456,"volume":1142,"transactions":9,"vwap":781},"2026-03-13",15649500,{"date":1144,"open":546,"high":702,"low":670,"close":857,"change":819,"percent_change":1145,"volume":1146,"transactions":9,"vwap":857},"2026-03-12",-2.09,12781200,{"date":1148,"open":474,"high":462,"low":938,"close":954,"change":1019,"percent_change":1149,"volume":1150,"transactions":9,"vwap":954},"2026-03-11",-0.45,13007600,{"date":1152,"open":581,"high":1153,"low":782,"close":782,"change":455,"percent_change":1154,"volume":1155,"transactions":9,"vwap":782},"2026-03-10",11.33,-0.99,13753900,{"date":1157,"open":1158,"high":1159,"low":678,"close":639,"change":117,"percent_change":940,"volume":1160,"transactions":9,"vwap":639},"2026-03-09",11.01,11.21,14939200,{"date":1162,"open":769,"high":769,"low":589,"close":650,"change":886,"percent_change":820,"volume":1163,"transactions":9,"vwap":650},"2026-03-06",11505100,{"date":1165,"open":1166,"high":1167,"low":592,"close":1168,"change":1128,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-05",11.72,11.77,11.4,-4.2,13503600,{"date":1172,"open":601,"high":403,"low":1173,"close":443,"change":743,"percent_change":1174,"volume":1175,"transactions":9,"vwap":443},"2026-03-04",11.84,-1.33,7959600,{"date":1177,"open":601,"high":403,"low":417,"close":1178,"change":924,"percent_change":820,"volume":1179,"transactions":9,"vwap":1178},"2026-03-03",12.06,11418900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":272,"percent_change":832,"volume":1186,"transactions":9,"vwap":1185},"2026-03-02",12.12,12.34,11.98,12.33,10633400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":407,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-27",12,12.3,11.93,1.23,12556700,{"date":1195,"open":1196,"high":1196,"low":443,"close":1197,"change":211,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",12.37,12.15,-1.62,14860800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":339,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-25",12.82,12.87,12.29,12.35,-3.14,12470800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":189,"change":687,"percent_change":1213,"volume":1214,"transactions":9,"vwap":189},"2026-02-24",12.72,12.9,12.68,0.16,11276400,{"date":1216,"open":229,"high":227,"low":1217,"close":1218,"change":1219,"percent_change":498,"volume":1220,"transactions":9,"vwap":1218},"2026-02-23",12.71,12.73,-0.33,10731800,{"date":1222,"open":1223,"high":207,"low":1224,"close":210,"change":251,"percent_change":25,"volume":1225,"transactions":9,"vwap":210},"2026-02-20",12.94,12.7,18245400,{"date":1227,"open":1228,"high":1229,"low":1210,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-19",12.77,13.15,12.98,0.31,2.45,20436000,{"date":1235,"open":1223,"high":1223,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-18",12.44,12.67,-0.42,-3.21,21769800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":230,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":230},"2026-02-17",11.99,13.31,0.34,2.67,26783400,{"date":1249,"open":393,"high":1203,"low":383,"close":189,"change":112,"percent_change":1250,"volume":1251,"transactions":9,"vwap":189},"2026-02-13",0.47,20597400,{"date":1253,"open":1218,"high":1254,"low":1255,"close":1256,"change":455,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-12",12.89,12.49,12.69,-0.86,22198300,{"date":1260,"open":1261,"high":1262,"low":191,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-11",12.42,12.84,12.8,0.41,3.31,17218300,{"date":1268,"open":1269,"high":1270,"low":1183,"close":383,"change":687,"percent_change":1213,"volume":1271,"transactions":9,"vwap":383},"2026-02-10",12.38,12.56,12803400,{"date":1273,"open":1183,"high":1236,"low":404,"close":1196,"change":738,"percent_change":251,"volume":1274,"transactions":9,"vwap":1196},"2026-02-09",8538600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-06",11.95,12.52,12.36,0.43,3.6,12794900,{"date":1284,"open":1285,"high":1286,"low":392,"close":1191,"change":728,"percent_change":886,"volume":1287,"transactions":9,"vwap":1191},"2026-02-05",11.82,12.07,14982700,{"date":1289,"open":600,"high":1290,"low":775,"close":1291,"change":164,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-04",11.97,11.96,6.6,20978600,{"date":1295,"open":474,"high":1296,"low":589,"close":592,"change":487,"percent_change":1297,"volume":1298,"transactions":9,"vwap":592},"2026-02-03",11.25,2.37,10454000,{"date":1300,"open":525,"high":955,"low":535,"close":474,"change":1064,"percent_change":1301,"volume":1302,"transactions":9,"vwap":474},"2026-02-02",1.86,8175000,{"date":1304,"open":953,"high":536,"low":897,"close":632,"change":940,"percent_change":1305,"volume":1306,"transactions":9,"vwap":632},"2026-01-30",-0.83,11132000,{"date":1308,"open":938,"high":474,"low":670,"close":546,"change":868,"percent_change":1309,"volume":1310,"transactions":9,"vwap":546},"2026-01-29",0.84,9116000,{"date":1312,"open":702,"high":476,"low":678,"close":632,"change":909,"percent_change":1080,"volume":1313,"transactions":9,"vwap":632},"2026-01-28",8502300,{"date":1315,"open":938,"high":763,"low":752,"close":603,"change":1137,"percent_change":1316,"volume":1317,"transactions":9,"vwap":603},"2026-01-27",-1.19,9104900,{"date":1319,"open":1320,"high":948,"low":565,"close":787,"change":517,"percent_change":1321,"volume":1322,"transactions":9,"vwap":787},"2026-01-26",10.89,0.46,12566800,{"date":1324,"open":757,"high":873,"low":752,"close":939,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":939},"2026-01-23",-0.17,-1.54,11306800,{"date":1329,"open":948,"high":1296,"low":1158,"close":757,"change":704,"percent_change":643,"volume":1330,"transactions":9,"vwap":757},"2026-01-22",10939500,{"date":1332,"open":857,"high":462,"low":953,"close":1158,"change":152,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1158},"2026-01-21",3.57,13191100,{"date":1336,"open":703,"high":620,"low":514,"close":547,"change":729,"percent_change":1337,"volume":1338,"transactions":9,"vwap":547},"2026-01-20",-2.66,14481900,{"date":1340,"open":939,"high":474,"low":857,"close":763,"change":17,"percent_change":466,"volume":1341,"transactions":9,"vwap":763},"2026-01-16",18776600,{"date":1343,"open":752,"high":567,"low":535,"close":555,"change":117,"percent_change":940,"volume":1344,"transactions":9,"vwap":555},"2026-01-15",14264400,{"date":1346,"open":857,"high":589,"low":709,"close":565,"change":152,"percent_change":1347,"volume":1348,"transactions":9,"vwap":565},"2026-01-14",3.64,20764400,{"date":1350,"open":715,"high":708,"low":722,"close":484,"change":261,"percent_change":1351,"volume":1352,"transactions":9,"vwap":484},"2026-01-13",1.85,12428300,{"date":1354,"open":878,"high":1032,"low":485,"close":896,"change":828,"percent_change":1355,"volume":1356,"transactions":9,"vwap":896},"2026-01-12",0.69,9331100,{"date":1358,"open":973,"high":516,"low":1359,"close":473,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":473},"2026-01-09",10.02,-0.12,-1.16,9880800,{"date":1364,"open":1365,"high":504,"low":1366,"close":794,"change":1264,"percent_change":1367,"volume":1368,"transactions":9,"vwap":794},"2026-01-08",9.79,9.77,4.14,14487000,{"date":1370,"open":993,"high":686,"low":1371,"close":913,"change":1119,"percent_change":1120,"volume":1372,"transactions":9,"vwap":913},"2026-01-07",9.8,13032600,{"date":1374,"open":1375,"high":485,"low":1375,"close":997,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":997},"2026-01-06",9.63,0.39,4.04,17202200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":349,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-05",9.35,9.68,9.28,9.65,3.21,13491800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1381,"change":1392,"percent_change":262,"volume":1393,"transactions":9,"vwap":1381},"2026-01-02",9.31,9.47,9.21,0.13,9290200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1360,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-31",9.29,9.39,9.22,-1.28,10638200,{"date":1402,"open":1397,"high":1403,"low":1404,"close":1405,"change":1019,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-30",9.41,9.32,9.34,-0.53,6597700,{"date":1409,"open":1410,"high":1411,"low":1405,"close":1397,"change":1019,"percent_change":1406,"volume":1412,"transactions":9,"vwap":1397},"2025-12-29",9.42,9.48,7193100,{"date":1414,"open":1415,"high":1390,"low":1381,"close":1416,"change":517,"percent_change":661,"volume":1417,"transactions":9,"vwap":1416},"2025-12-26",9.4,9.44,4106400,{"date":1419,"open":1403,"high":1410,"low":1420,"close":1397,"change":272,"percent_change":147,"volume":1421,"transactions":9,"vwap":1397},"2025-12-24",9.33,2669400,{"date":1423,"open":1390,"high":1390,"low":1405,"close":1424,"change":891,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-23",9.36,-0.64,8078900,{"date":1428,"open":1429,"high":1430,"low":1403,"close":1410,"change":231,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1410},"2025-12-22",9.64,9.66,-1.98,10852200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1435,"change":909,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2025-12-19",9.61,9.67,9.49,-0.41,16584200,{"date":1441,"open":1429,"high":1442,"low":1390,"close":1384,"change":828,"percent_change":43,"volume":1443,"transactions":9,"vwap":1384},"2025-12-18",9.75,10211300,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1019,"percent_change":1058,"volume":1449,"transactions":9,"vwap":1448},"2025-12-17",9.53,9.82,9.58,11231500,{"date":1451,"open":1452,"high":1442,"low":1453,"close":1375,"change":112,"percent_change":987,"volume":1454,"transactions":9,"vwap":1375},"2025-12-16",9.59,9.56,8870700,{"date":1456,"open":1457,"high":1458,"low":1453,"close":1459,"change":1219,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-15",9.91,9.96,9.57,-3.33,15005700,{"date":1463,"open":992,"high":997,"low":1371,"close":913,"change":1464,"percent_change":211,"volume":1465,"transactions":9,"vwap":913},"2025-12-12",-0.02,11265200,{"date":1467,"open":1366,"high":1468,"low":1366,"close":1469,"change":17,"percent_change":94,"volume":1470,"transactions":9,"vwap":1469},"2025-12-11",10.05,9.92,12429000,{"date":1472,"open":1404,"high":1473,"low":1404,"close":1447,"change":1321,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1447},"2025-12-10",9.84,4.91,16190400,{"date":1477,"open":1478,"high":1479,"low":386,"close":1424,"change":959,"percent_change":221,"volume":1480,"transactions":9,"vwap":1424},"2025-12-09",9.24,9.43,18433100,{"date":1482,"open":1479,"high":1446,"low":1483,"close":1478,"change":211,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1478},"2025-12-08",9.23,-2.12,16196300,{"date":1487,"open":1437,"high":1436,"low":1410,"close":1416,"change":728,"percent_change":1014,"volume":1488,"transactions":9,"vwap":1416},"2025-12-05",9875400,{"date":1490,"open":1491,"high":1453,"low":1403,"close":1390,"change":728,"percent_change":1014,"volume":1492,"transactions":9,"vwap":1390},"2025-12-04",9.52,7290700,{"date":1494,"open":1420,"high":1495,"low":1496,"close":1495,"change":273,"percent_change":1297,"volume":1497,"transactions":9,"vwap":1495},"2025-12-03",9.5,9.26,13536100,{"date":1499,"open":1424,"high":1424,"low":1500,"close":1383,"change":909,"percent_change":558,"volume":1501,"transactions":9,"vwap":1383},"2025-12-02",9.12,21143600,{"date":1503,"open":1397,"high":1453,"low":1504,"close":1404,"change":455,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1404},"2025-12-01",9.3,-1.17,18124100,{"date":1508,"open":1509,"high":1495,"low":1483,"close":1479,"change":272,"percent_change":147,"volume":1510,"transactions":9,"vwap":1479},"2025-11-28",9.25,7813100,{"date":1512,"open":1513,"high":1514,"low":1424,"close":1415,"change":1014,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1415},"2025-11-26",9.54,9.6,-3.29,28173100,{"date":1518,"open":1382,"high":1366,"low":1519,"close":1520,"change":220,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-25",9.55,9.72,1.78,11081900,{"date":1524,"open":1436,"high":1436,"low":1390,"close":1519,"change":1119,"percent_change":507,"volume":1525,"transactions":9,"vwap":1519},"2025-11-24",14556800,{"date":1527,"open":1528,"high":1365,"low":1529,"close":1530,"change":1009,"percent_change":86,"volume":1531,"transactions":9,"vwap":1530},"2025-11-21",9.45,9.38,9.69,10098400,{"date":1533,"open":1118,"high":913,"low":1424,"close":1415,"change":231,"percent_change":1431,"volume":1534,"transactions":9,"vwap":1415},"2025-11-20",11328400,{"date":1536,"open":1491,"high":1429,"low":1397,"close":1452,"change":251,"percent_change":1309,"volume":1537,"transactions":9,"vwap":1452},"2025-11-19",13143400,{"date":1539,"open":1384,"high":879,"low":1479,"close":1540,"change":886,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-18",9.51,-2.56,10916600,{"date":1544,"open":1359,"high":993,"low":1545,"close":1546,"change":729,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-17",9.71,9.76,-2.89,14842700,{"date":1550,"open":1458,"high":485,"low":1551,"close":1468,"change":1019,"percent_change":1128,"volume":1552,"transactions":9,"vwap":1468},"2025-11-14",9.88,13113900,{"date":1554,"open":794,"high":504,"low":742,"close":908,"change":819,"percent_change":1555,"volume":1556,"transactions":9,"vwap":908},"2025-11-13",-2.23,18497300,{"date":1558,"open":800,"high":715,"low":1457,"close":694,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":694},"2025-11-12",0.45,4.55,15664500,{"date":1563,"open":1564,"high":800,"low":1459,"close":1551,"change":127,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1551},"2025-11-11",9.62,2.6,14612200,{"date":1568,"open":1520,"high":1569,"low":1416,"close":1375,"change":728,"percent_change":695,"volume":1570,"transactions":9,"vwap":1375},"2025-11-10",9.78,10777700,{"date":1572,"open":1500,"high":1573,"low":31,"close":1430,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1430},"2025-11-07",9.73,-0.6,-5.85,35861300,{"date":1578,"open":1013,"high":974,"low":1579,"close":896,"change":200,"percent_change":1580,"volume":1581,"transactions":9,"vwap":896},"2025-11-06",10.24,-2.01,13588400,{"date":1583,"open":486,"high":967,"low":612,"close":1013,"change":220,"percent_change":734,"volume":1584,"transactions":9,"vwap":1013},"2025-11-05",8655900,{"date":1586,"open":896,"high":1032,"low":843,"close":727,"change":455,"percent_change":1587,"volume":1588,"transactions":9,"vwap":727},"2025-11-04",-1.06,12711500,{"date":1590,"open":504,"high":484,"low":1579,"close":685,"change":671,"percent_change":807,"volume":1591,"transactions":9,"vwap":685},"2025-11-03",11335500,{"date":1593,"open":494,"high":708,"low":818,"close":545,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":545},"2025-10-31",0.11,1.06,13745100,{"date":1598,"open":897,"high":565,"low":513,"close":556,"change":933,"percent_change":1599,"volume":1600,"transactions":9,"vwap":556},"2025-10-30",-2.26,16304500,{"date":1602,"open":716,"high":856,"low":929,"close":670,"change":687,"percent_change":261,"volume":1603,"transactions":9,"vwap":670},"2025-10-29",10840300,{"date":1605,"open":554,"high":603,"low":709,"close":709,"change":819,"percent_change":1484,"volume":1606,"transactions":9,"vwap":709},"2025-10-28",11270300,{"date":1608,"open":546,"high":873,"low":620,"close":565,"change":517,"percent_change":1321,"volume":1609,"transactions":9,"vwap":565},"2025-10-27",8079500,{"date":1611,"open":939,"high":1320,"low":525,"close":620,"change":117,"percent_change":940,"volume":1612,"transactions":9,"vwap":620},"2025-10-24",7055900,{"date":1614,"open":660,"high":464,"low":733,"close":554,"change":812,"percent_change":1615,"volume":1616,"transactions":9,"vwap":554},"2025-10-23",1.7,8754400,{"date":1618,"open":703,"high":620,"low":817,"close":974,"change":909,"percent_change":1619,"volume":1620,"transactions":9,"vwap":974},"2025-10-22",-0.38,10066200,{"date":1622,"open":557,"high":620,"low":557,"close":781,"change":903,"percent_change":1623,"volume":1624,"transactions":9,"vwap":781},"2025-10-21",1.33,10881400,{"date":1626,"open":504,"high":709,"low":527,"close":708,"change":828,"percent_change":396,"volume":1627,"transactions":9,"vwap":708},"2025-10-20",6686600,{"date":1629,"open":556,"high":897,"low":513,"close":516,"change":117,"percent_change":283,"volume":1630,"transactions":9,"vwap":516},"2025-10-17",13267900,{"date":1632,"open":727,"high":484,"low":1579,"close":484,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":484},"2025-10-16",0.21,2.05,27007600,{"date":1637,"open":486,"high":513,"low":842,"close":1579,"change":1464,"percent_change":231,"volume":1638,"transactions":9,"vwap":1579},"2025-10-15",19435800,{"date":1640,"open":793,"high":694,"low":1641,"close":896,"change":1064,"percent_change":1642,"volume":1643,"transactions":9,"vwap":896},"2025-10-14",9.87,1.99,18727600,{"date":1645,"open":504,"high":723,"low":837,"close":837,"change":909,"percent_change":339,"volume":1646,"transactions":9,"vwap":837},"2025-10-13",10063500,{"date":1648,"open":514,"high":693,"low":742,"close":908,"change":802,"percent_change":1649,"volume":1650,"transactions":9,"vwap":908},"2025-10-10",-3.72,12543700,{"date":1652,"open":538,"high":538,"low":545,"close":545,"change":231,"percent_change":1653,"volume":1654,"transactions":9,"vwap":545},"2025-10-09",-1.78,10854700,{"date":1656,"open":787,"high":476,"low":660,"close":660,"change":1072,"percent_change":1657,"volume":1658,"transactions":9,"vwap":660},"2025-10-08",-2.55,11165800,{"date":1660,"open":574,"high":1661,"low":589,"close":474,"change":192,"percent_change":192,"volume":1662,"transactions":9,"vwap":474},"2025-10-07",11.07,8432200,{"date":1664,"open":774,"high":1665,"low":939,"close":474,"change":517,"percent_change":1321,"volume":1666,"transactions":9,"vwap":474},"2025-10-06",11.1,8803500,{"date":1668,"open":546,"high":462,"low":546,"close":567,"change":828,"percent_change":1669,"volume":1670,"transactions":9,"vwap":567},"2025-10-03",0.65,7730000,{"date":1672,"open":693,"high":589,"low":670,"close":938,"change":710,"percent_change":1673,"volume":1674,"transactions":9,"vwap":938},"2025-10-02",2.65,11738700,{"date":1676,"open":668,"high":589,"low":514,"close":967,"change":729,"percent_change":1677,"volume":1678,"transactions":9,"vwap":967},"2025-10-01",-2.67,10830000,{"date":1680,"open":939,"high":589,"low":538,"close":546,"change":891,"percent_change":1681,"volume":1682,"transactions":9,"vwap":546},"2025-09-30",-0.55,8835900,{"date":1684,"open":763,"high":476,"low":554,"close":567,"change":272,"percent_change":710,"volume":1685,"transactions":9,"vwap":567},"2025-09-29",8596400,{"date":1687,"open":565,"high":955,"low":565,"close":939,"change":251,"percent_change":164,"volume":1688,"transactions":9,"vwap":939},"2025-09-26",7012300,{"date":1690,"open":620,"high":938,"low":752,"close":603,"change":613,"percent_change":1425,"volume":1691,"transactions":9,"vwap":603},"2025-09-25",8665700,{"date":1693,"open":474,"high":1665,"low":555,"close":668,"change":940,"percent_change":1694,"volume":1695,"transactions":9,"vwap":668},"2025-09-24",-0.82,9423200,{"date":1697,"open":757,"high":1698,"low":702,"close":474,"change":909,"percent_change":881,"volume":1699,"transactions":9,"vwap":474},"2025-09-23",11.13,10060700,{"date":1701,"open":589,"high":653,"low":1320,"close":774,"change":272,"percent_change":898,"volume":1702,"transactions":9,"vwap":774},"2025-09-22",12318700,{"date":1704,"open":1665,"high":1705,"low":567,"close":955,"change":1360,"percent_change":78,"volume":1706,"transactions":9,"vwap":955},"2025-09-19",11.19,27287500,{"date":1708,"open":938,"high":639,"low":938,"close":1709,"change":832,"percent_change":350,"volume":1710,"transactions":9,"vwap":1709},"2025-09-18",11.09,11902900,{"date":1712,"open":476,"high":1709,"low":536,"close":546,"change":671,"percent_change":1713,"volume":1714,"transactions":9,"vwap":546},"2025-09-17",-0.73,9567300,{"date":1716,"open":1320,"high":774,"low":555,"close":787,"change":517,"percent_change":1321,"volume":1717,"transactions":9,"vwap":787},"2025-09-16",10714000,{"date":1719,"open":462,"high":757,"low":546,"close":939,"change":940,"percent_change":1694,"volume":1720,"transactions":9,"vwap":939},"2025-09-15",10146500,{"date":1722,"open":1709,"high":1709,"low":856,"close":955,"change":886,"percent_change":1555,"volume":1723,"transactions":9,"vwap":955},"2025-09-12",18123500,{"date":1725,"open":1726,"high":1727,"low":862,"close":592,"change":1464,"percent_change":1728,"volume":1729,"transactions":9,"vwap":592},"2025-09-11",11.24,11.42,-0.18,14948900,{"date":1731,"open":1051,"high":768,"low":758,"close":1726,"change":940,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1726},"2025-09-10",-0.79,9903300,{"date":1735,"open":640,"high":445,"low":1736,"close":1153,"change":1325,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1153},"2025-09-09",11.3,-1.48,10706700,{"date":1740,"open":775,"high":1049,"low":775,"close":1056,"change":704,"percent_change":157,"volume":1741,"transactions":9,"vwap":1056},"2025-09-08",17020000,{"date":1743,"open":1168,"high":424,"low":1744,"close":1037,"change":17,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1037},"2025-09-05",11.37,0.88,12829600,{"date":1748,"open":1296,"high":1749,"low":758,"close":1750,"change":903,"percent_change":322,"volume":1751,"transactions":9,"vwap":1750},"2025-09-04",11.38,11.36,11958000,{"date":1753,"open":758,"high":1296,"low":873,"close":592,"change":687,"percent_change":812,"volume":1754,"transactions":9,"vwap":592},"2025-09-03",11259000,{"date":1756,"open":581,"high":1736,"low":787,"close":581,"change":886,"percent_change":1757,"volume":1758,"transactions":9,"vwap":581},"2025-09-02",-2.18,17240800,{"date":1760,"open":1761,"high":1762,"low":1744,"close":640,"change":302,"percent_change":1763,"volume":1764,"transactions":9,"vwap":640},"2025-08-29",11.78,11.81,-4.02,13669600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1191,"change":1119,"percent_change":1361,"volume":1770,"transactions":9,"vwap":1191},"2025-08-28",12.18,12.2,11.89,6269400,{"date":1772,"open":601,"high":403,"low":463,"close":1286,"change":192,"percent_change":192,"volume":1773,"transactions":9,"vwap":1286},"2025-08-27",8373100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1286,"change":743,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1286},"2025-08-26",12.23,12.31,12.01,-1.31,10259100,{"date":1782,"open":1279,"high":1279,"low":1783,"close":1776,"change":1119,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1776},"2025-08-25",12.21,-1.13,8049800,{"date":1787,"open":1788,"high":191,"low":1789,"close":1196,"change":132,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1196},"2025-08-22",12.09,12.03,3.34,8625600,{"date":1793,"open":1794,"high":1795,"low":1290,"close":1290,"change":200,"percent_change":863,"volume":1796,"transactions":9,"vwap":1290},"2025-08-21",12.16,12.19,9337700,{"date":1798,"open":1768,"high":1799,"low":403,"close":1767,"change":1019,"percent_change":1438,"volume":1800,"transactions":9,"vwap":1767},"2025-08-20",12.28,7568300,{"date":1802,"open":1803,"high":1804,"low":1197,"close":1776,"change":272,"percent_change":127,"volume":1805,"transactions":9,"vwap":1776},"2025-08-19",12.22,12.43,9909700,{"date":1807,"open":1767,"high":1808,"low":601,"close":1768,"change":738,"percent_change":251,"volume":1809,"transactions":9,"vwap":1768},"2025-08-18",12.27,10742700,{"date":1811,"open":1767,"high":1812,"low":1286,"close":1795,"change":704,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1795},"2025-08-15",12.26,0.33,8920400,{"date":1816,"open":1817,"high":1817,"low":1291,"close":1197,"change":614,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1197},"2025-08-14",12.55,-5.3,16176300,{"date":1821,"open":1822,"high":1823,"low":395,"close":1824,"change":1231,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-13",12.54,12.86,12.83,2.48,8871500,{"date":1828,"open":1270,"high":1829,"low":1804,"close":1278,"change":517,"percent_change":132,"volume":1830,"transactions":9,"vwap":1278},"2025-08-12",12.64,13935600,{"date":1832,"open":1833,"high":1834,"low":1269,"close":1835,"change":704,"percent_change":147,"volume":1836,"transactions":9,"vwap":1835},"2025-08-11",12.51,12.6,12.47,8703200,{"date":1838,"open":1835,"high":1839,"low":191,"close":1804,"change":117,"percent_change":671,"volume":1840,"transactions":9,"vwap":1804},"2025-08-08",12.61,10377000,{"date":1842,"open":1843,"high":1270,"low":1799,"close":1236,"change":687,"percent_change":1213,"volume":1844,"transactions":9,"vwap":1236},"2025-08-07",12.53,7602200,{"date":1846,"open":1847,"high":1834,"low":1269,"close":1261,"change":211,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1261},"2025-08-06",12.58,-1.58,8083100,{"date":1851,"open":1852,"high":1256,"low":1236,"close":1852,"change":868,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-05",12.62,0.72,13579000,{"date":1856,"open":1857,"high":1839,"low":1204,"close":1843,"change":112,"percent_change":518,"volume":1858,"transactions":9,"vwap":1843},"2025-08-04",12.48,9949800,{"date":1860,"open":1230,"high":1861,"low":383,"close":1835,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1835},"2025-08-01",13.17,-0.49,-3.78,20346600,{"date":1866,"open":189,"high":1867,"low":1868,"close":219,"change":1813,"percent_change":1869,"volume":1870,"transactions":9,"vwap":219},"2025-07-31",13.16,12.74,2.61,27359300,{"date":1872,"open":1824,"high":1873,"low":1833,"close":1874,"change":1728,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-30",12.88,12.63,-1.41,15844700,{"date":1878,"open":1879,"high":1880,"low":189,"close":1881,"change":1728,"percent_change":1120,"volume":1882,"transactions":9,"vwap":1881},"2025-07-29",13.11,13.14,12.81,17384400,{"date":1884,"open":1885,"high":218,"low":1886,"close":1887,"change":1014,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-28",13.27,12.97,12.99,-2.4,11455000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1244,"change":17,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1244},"2025-07-25",13.23,13.33,13.01,0.76,14143300,{"date":1898,"open":1899,"high":1900,"low":1867,"close":1901,"change":1325,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-07-24",13.3,13.35,13.21,-1.27,11940600,{"date":1905,"open":1892,"high":271,"low":1906,"close":301,"change":147,"percent_change":1232,"volume":1907,"transactions":9,"vwap":301},"2025-07-23",13.13,21477700,{"date":1909,"open":1256,"high":1867,"low":1874,"close":210,"change":132,"percent_change":1910,"volume":1911,"transactions":9,"vwap":210},"2025-07-22",3.16,29102300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-21",13.02,13.07,12.65,12.66,-0.3,-2.31,10600100,{"date":1922,"open":230,"high":1879,"low":1254,"close":219,"change":117,"percent_change":671,"volume":1923,"transactions":9,"vwap":219},"2025-07-18",10375900,{"date":1925,"open":1254,"high":1880,"low":1823,"close":1886,"change":112,"percent_change":1321,"volume":1926,"transactions":9,"vwap":1886},"2025-07-17",24371100,{"date":1928,"open":1262,"high":1929,"low":189,"close":23,"change":200,"percent_change":1930,"volume":1931,"transactions":9,"vwap":23},"2025-07-16",13.04,-1.6,29725500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-15",13.37,13.43,13.1,13.12,-0.22,-1.65,25181400,{"date":1942,"open":270,"high":270,"low":227,"close":1943,"change":1360,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-14",13.34,-0.89,19849800,{"date":1947,"open":248,"high":238,"low":1948,"close":1949,"change":528,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-11",13.39,13.46,-2.46,22120100,{"date":1953,"open":1954,"high":1955,"low":374,"close":1956,"change":1594,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-10",13.74,14.27,13.8,0.8,24423400,{"date":1960,"open":1961,"high":1961,"low":348,"close":311,"change":117,"percent_change":613,"volume":1962,"transactions":9,"vwap":311},"2025-07-09",13.83,37092200,{"date":1964,"open":348,"high":1965,"low":271,"close":1966,"change":919,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-08",13.85,13.7,1.71,36411900,{"date":1970,"open":1971,"high":1972,"low":1934,"close":20,"change":1938,"percent_change":201,"volume":1973,"transactions":9,"vwap":20},"2025-07-07",13.59,13.72,15252500,{"date":1975,"open":290,"high":291,"low":346,"close":311,"change":613,"percent_change":1976,"volume":1977,"transactions":9,"vwap":311},"2025-07-03",-0.51,16915600,{"date":1979,"open":1943,"high":239,"low":1980,"close":309,"change":132,"percent_change":1981,"volume":1982,"transactions":9,"vwap":309},"2025-07-02",13.25,2.99,21905300,{"date":1984,"open":219,"high":1985,"low":1223,"close":319,"change":132,"percent_change":86,"volume":1986,"transactions":9,"vwap":319},"2025-07-01",13.56,53478300,{"date":1988,"open":1894,"high":210,"low":1824,"close":219,"change":613,"percent_change":1989,"volume":1990,"transactions":9,"vwap":219},"2025-06-30",-0.54,18487600,{"date":1992,"open":229,"high":1880,"low":1203,"close":209,"change":1392,"percent_change":107,"volume":1993,"transactions":9,"vwap":209},"2025-06-27",25758100,{"date":1995,"open":1210,"high":1996,"low":1917,"close":1211,"change":349,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1211},"2025-06-26",12.92,2.38,17650700,{"date":2000,"open":1823,"high":23,"low":1835,"close":1834,"change":1072,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1834},"2025-06-25",-2.17,17356500,{"date":2004,"open":1873,"high":229,"low":393,"close":1873,"change":407,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1873},"2025-06-24",1.18,16793900,{"date":2008,"open":189,"high":1203,"low":1183,"close":1218,"change":891,"percent_change":241,"volume":2009,"transactions":9,"vwap":1218},"2025-06-23",27389000,{"date":2011,"open":1254,"high":1929,"low":189,"close":2012,"change":728,"percent_change":819,"volume":2013,"transactions":9,"vwap":2012},"2025-06-20",12.79,55613700,{"date":2015,"open":1868,"high":209,"low":1829,"close":1202,"change":828,"percent_change":568,"volume":2016,"transactions":9,"vwap":1202},"2025-06-18",15239500,{"date":2018,"open":1262,"high":1230,"low":189,"close":189,"change":819,"percent_change":2019,"volume":2020,"transactions":9,"vwap":189},"2025-06-17",-1.77,20854900,{"date":2022,"open":189,"high":210,"low":1212,"close":1230,"change":1264,"percent_change":776,"volume":2023,"transactions":9,"vwap":1230},"2025-06-16",16560900,{"date":2025,"open":1829,"high":1263,"low":1817,"close":2026,"change":200,"percent_change":428,"volume":2027,"transactions":9,"vwap":2026},"2025-06-13",12.57,19095100,{"date":2029,"open":1263,"high":1262,"low":1237,"close":2030,"change":743,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-12",12.78,-1.24,9460700,{"date":2034,"open":1886,"high":1886,"low":2030,"close":1223,"change":112,"percent_change":1250,"volume":2035,"transactions":9,"vwap":1223},"2025-06-11",13751900,{"date":2037,"open":1254,"high":1887,"low":1210,"close":1873,"change":272,"percent_change":919,"volume":2038,"transactions":9,"vwap":1873},"2025-06-10",19295400,{"date":2040,"open":2012,"high":1887,"low":1868,"close":24,"change":959,"percent_change":539,"volume":2041,"transactions":9,"vwap":24},"2025-06-09",12613700,{"date":2043,"open":1210,"high":1894,"low":1217,"close":1218,"change":812,"percent_change":548,"volume":2044,"transactions":9,"vwap":1218},"2025-06-06",13087700,{"date":2046,"open":1833,"high":1237,"low":1196,"close":1817,"change":1594,"percent_change":1745,"volume":2047,"transactions":9,"vwap":1817},"2025-06-05",19774000,{"date":2049,"open":1874,"high":1256,"low":1804,"close":1236,"change":1360,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1236},"2025-06-04",-0.96,11456600,{"date":2053,"open":383,"high":1916,"low":1799,"close":1270,"change":1213,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1270},"2025-06-03",1.29,17470400,{"date":2057,"open":1916,"high":1237,"low":1777,"close":2058,"change":455,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-06-02",12.4,-0.88,19359100,{"date":2062,"open":1256,"high":1218,"low":382,"close":1833,"change":1119,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1833},"2025-05-30",-1.11,31290900,{"date":2066,"open":1223,"high":219,"low":1874,"close":1916,"change":211,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1916},"2025-05-29",-1.56,21821400,{"date":2070,"open":1894,"high":210,"low":1824,"close":24,"change":283,"percent_change":2071,"volume":2072,"transactions":9,"vwap":24},"2025-05-28",-0.77,15442800,{"date":2074,"open":2075,"high":1937,"low":1263,"close":229,"change":261,"percent_change":2076,"volume":2077,"transactions":9,"vwap":229},"2025-05-27",13,1.49,25436900,{"date":2079,"open":1868,"high":1996,"low":1210,"close":2080,"change":211,"percent_change":1326,"volume":2081,"transactions":9,"vwap":2080},"2025-05-23",12.76,17826500,{"date":2083,"open":1228,"high":198,"low":1218,"close":219,"change":1594,"percent_change":2084,"volume":2085,"transactions":9,"vwap":219},"2025-05-22",0.86,16436800,{"date":2087,"open":1885,"high":1885,"low":1262,"close":24,"change":807,"percent_change":2088,"volume":2089,"transactions":9,"vwap":24},"2025-05-21",-5.58,8412300,{"date":2091,"open":374,"high":239,"low":293,"close":268,"change":891,"percent_change":623,"volume":2092,"transactions":9,"vwap":268},"2025-05-20",10538000,{"date":2094,"open":2095,"high":335,"low":270,"close":260,"change":192,"percent_change":192,"volume":2096,"transactions":9,"vwap":260},"2025-05-19",13.49,12602300,{"date":2098,"open":2099,"high":2100,"low":301,"close":260,"change":898,"percent_change":2101,"volume":2102,"transactions":9,"vwap":260},"2025-05-16",13.42,13.78,2.01,23135400,{"date":2104,"open":1892,"high":1985,"low":1901,"close":281,"change":828,"percent_change":661,"volume":2105,"transactions":9,"vwap":281},"2025-05-15",22628900,{"date":2107,"open":199,"high":2099,"low":1892,"close":1893,"change":909,"percent_change":1918,"volume":2108,"transactions":9,"vwap":1893},"2025-05-14",16130000,{"date":2110,"open":1900,"high":282,"low":2111,"close":1934,"change":828,"percent_change":661,"volume":2112,"transactions":9,"vwap":1934},"2025-05-13",13.22,20174600,{"date":2114,"open":1900,"high":279,"low":1861,"close":1899,"change":661,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1899},"2025-05-12",4.15,19811600,{"date":2118,"open":1256,"high":1881,"low":1839,"close":1228,"change":1213,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1228},"2025-05-09",1.27,12000100,{"date":2122,"open":1269,"high":2030,"low":1269,"close":1839,"change":1264,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1839},"2025-05-08",3.36,20336700,{"date":2126,"open":1204,"high":2058,"low":2127,"close":1768,"change":1728,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1768},"2025-05-07",12.17,-1.45,11558000,{"date":2131,"open":1183,"high":2026,"low":1190,"close":1269,"change":909,"percent_change":1014,"volume":2132,"transactions":9,"vwap":1269},"2025-05-06",10066700,{"date":2134,"open":1183,"high":1852,"low":404,"close":1261,"change":687,"percent_change":1213,"volume":2135,"transactions":9,"vwap":1261},"2025-05-05",10810100,{"date":2137,"open":383,"high":1833,"low":1204,"close":2058,"change":117,"percent_change":671,"volume":2138,"transactions":9,"vwap":2058},"2025-05-02",18556800,{"date":2140,"open":1291,"high":1847,"low":392,"close":191,"change":1309,"percent_change":2141,"volume":2142,"transactions":9,"vwap":191},"2025-05-01",7.26,19518900,{"date":2144,"open":1749,"high":1057,"low":1296,"close":1057,"change":909,"percent_change":528,"volume":2145,"transactions":9,"vwap":1057},"2025-04-30",22667000,{"date":2147,"open":768,"high":454,"low":775,"close":2148,"change":1360,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-04-29",11.61,-1.02,16966600,{"date":2152,"open":417,"high":2153,"low":424,"close":2154,"change":868,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-04-28",11.86,11.73,0.77,12893300,{"date":2158,"open":392,"high":1285,"low":2159,"close":2160,"change":743,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-04-25",11.59,11.64,-1.36,13582000,{"date":2164,"open":1727,"high":2153,"low":1168,"close":392,"change":968,"percent_change":2165,"volume":2166,"transactions":9,"vwap":392},"2025-04-24",4.42,23593800,{"date":2168,"open":414,"high":415,"low":2169,"close":1736,"change":687,"percent_change":812,"volume":2170,"transactions":9,"vwap":1736},"2025-04-23",11.27,11859400,{"date":184,"open":867,"high":427,"low":653,"close":2172,"change":220,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},11.28,1.53,15364900]