[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-F":3,"homepage-market-summary":34,"stock-historical-F":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"F","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},"Ford Motor Company","NYSE",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Ford Motor Co. manufactures automobiles under its Ford and Lincoln brands. In 2022, the company announced that it would run its combustion engine business, Ford Blue, and its BEV business, Ford Model e, as separate businesses but still all under Ford Motor. The company has over 13% market share in the United States, about 10% share in the UK, and just over 1% share in China including Taiwan and unconsolidated affiliates. Sales in the US made up about 65% of 2025 total company revenue. Ford has about 169,000 employees, including about 56,300 UAW employees, and is based in Dearborn, Michigan.","169,000","Dearborn, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9587,0.6,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.1,12.3,11.97,12.27,-0.17,-1.39,48665793.974243,192201,12.0862,17.78,11.11,64448955.84602272,14.8,13696,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},9.53,69246835,25275094861.50568,25.39,"2025-04-22",[186,187,197,208,218,227,238,249,260,270,280,290,300,309,319,329,339,348,357,367,377,388,398,408,416,425,434,442,451,461,470,479,487,494,501,510,517,526,536,542,549,558,566,574,584,594,605,615,624,634,643,652,662,668,674,681,688,693,696,700,706,711,718,723,730,737,742,746,751,755,761,766,769,772,778,783,789,797,806,812,816,822,828,835,841,849,857,865,873,880,888,894,900,907,915,924,930,936,942,947,954,962,968,973,980,987,996,1003,1011,1017,1022,1028,1034,1041,1048,1053,1058,1064,1071,1075,1081,1085,1090,1093,1097,1104,1109,1115,1121,1128,1135,1142,1148,1155,1160,1166,1171,1177,1183,1188,1194,1200,1206,1211,1214,1218,1223,1227,1230,1237,1242,1248,1252,1256,1259,1263,1267,1271,1275,1278,1283,1287,1293,1296,1302,1306,1309,1312,1315,1318,1322,1327,1330,1334,1340,1345,1348,1353,1359,1362,1367,1371,1374,1378,1382,1386,1390,1395,1400,1404,1409,1412,1416,1420,1425,1429,1433,1436,1439,1442,1445,1450,1454,1459,1464,1469,1474,1479,1483,1489,1492,1495,1498,1501,1504,1508,1512,1520,1526,1530,1534,1537,1540,1543,1547,1550,1554,1557,1562,1567,1571,1575,1579,1582,1586,1590,1595,1599,1605,1611,1616,1621,1624,1628,1633,1637,1640,1645,1650,1655,1659,1663,1668,1672,1675,1679,1683,1686,1691,1694,1698,1702,1705,1708,1712,1715,1719,1724,1730,1734,1737,1741,1745,1748,1751,1754,1758,1761,1765,1768,1773,1778,1781,1784,1788,1792,1797,1802,1809,1815,1818,1824,1830,1835,1843,1850,1858,1863,1867,1870,1875,1880,1884,1887,1890,1896,1899,1903,1908,1912,1915,1918,1922,1925,1929,1932,1936,1943,1950,1956,1964,1971,1975,1982,1989,1995,2000,2006,2011,2015,2021,2026,2032,2039,2047,2054,2061,2069,2074,2080,2085,2089,2094,2098,2102,2106,2109,2112,2116,2120,2123,2127,2130,2133,2137,2143,2146,2151,2156,2163,2168,2171,2176,2182,2189],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",12,12.29,11.905,0.21,1.74,46686743.110509,124319,12.1508,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",12.37,12.3882,11.96,12.06,-0.24,-1.95,50535743.738992,151714,12.0732,{"date":209,"open":210,"high":211,"low":212,"close":21,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",12.38,12.4,12.228,-0.08,-0.65,34785776.567787,115511,12.3078,{"date":219,"open":220,"high":221,"low":190,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",12.63,12.6692,-0.33,-2.6,45502022.615239,159284,12.4248,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",12.605,12.81,12.53,12.71,0.11,0.87,35094445.944707,120633,12.7087,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",12.95,12.985,12.57,12.6,-0.34,-2.63,52297338.835932,157102,12.728,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",12.97,13.1,12.87,12.94,-0.16,-1.22,35407528.103478,140294,12.9693,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",13.295,13.305,12.98,-0.07,-0.53,45152913.56134,130207,13.1005,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",13.35,13.45,13.17,-0.04,-0.3,50080955.210478,155104,13.2144,{"date":281,"open":282,"high":283,"low":254,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",13.54,13.6,13.21,-0.4,-2.94,111376419.341703,182692,13.1819,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",13.61,13.83,13.59,0.26,1.95,46084008.13451,129208,13.7046,{"date":301,"open":282,"high":302,"low":303,"close":272,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",13.57,13.25,-0.15,-1.11,53312573.028583,145673,13.3982,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":223,"volume":316,"transactions":317,"vwap":318},"2026-09-15",13.88,13.89,13.48,13.5,-0.36,45114773.402638,157189,13.5775,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",13.86,13.95,13.74,-0.11,-0.79,31288467.453951,123108,13.8534,{"date":330,"open":331,"high":332,"low":311,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",14.09,14.13,13.97,0.09,0.65,39394654.221073,125850,14.0003,{"date":340,"open":341,"high":322,"low":342,"close":311,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",13.33,13.15,0.43,3.2,47988670.435481,158280,13.8327,{"date":349,"open":350,"high":351,"low":273,"close":273,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",13.96,14.155,-0.55,-3.93,68871350.946889,186620,13.7295,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",14.6,13.87,14,-0.62,-4.24,46663612.178521,150336,14.1168,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":192,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",14.38,14.64,14.3,14.62,1.46,39292545.472157,126027,14.56,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",14.295,14.47,14.06,14.41,0.27,1.91,40628424.451626,149733,14.3735,{"date":389,"open":311,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",14.24,13.77,14.14,0.3,2.17,56154346.641596,181987,14.0215,{"date":399,"open":322,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",14.05,13.73,13.84,-0.1,-0.72,50110822.283881,149306,13.8522,{"date":409,"open":410,"high":400,"low":411,"close":412,"change":111,"percent_change":343,"volume":413,"transactions":414,"vwap":415},"2026-08-31",13.9,13.8672,13.94,41120377.946843,130053,13.9593,{"date":417,"open":418,"high":419,"low":420,"close":311,"change":265,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",14.12,14.26,13.8,-0.5,40250340.159104,122927,13.9036,{"date":426,"open":321,"high":427,"low":428,"close":322,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",14.1,13.845,0.05,0.36,37675816.75594,128451,13.9907,{"date":435,"open":436,"high":436,"low":437,"close":410,"change":438,"percent_change":315,"volume":439,"transactions":440,"vwap":441},"2026-08-26",13.93,13.76,-0.05,28493678.147995,104141,13.8605,{"date":443,"open":436,"high":444,"low":445,"close":322,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",14.02,13.82,0.02,0.14,35605484.769478,115822,13.944,{"date":452,"open":453,"high":454,"low":455,"close":436,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",14.39,14.4,13.78,-0.48,-3.33,53277296.095256,158558,13.9362,{"date":462,"open":463,"high":464,"low":463,"close":382,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",14.125,14.545,0.42,3,45120955.529244,119555,14.4071,{"date":471,"open":472,"high":371,"low":445,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",14.29,13.99,-0.51,-3.52,40878482.90898,115981,13.9827,{"date":480,"open":400,"high":481,"low":400,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",14.5,0.57,4.09,50331372.263133,126311,14.2954,{"date":488,"open":400,"high":400,"low":321,"close":436,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",-0.12,-0.85,25644661.705659,93896,13.9376,{"date":495,"open":419,"high":419,"low":361,"close":400,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",-0.32,-2.23,31331001.557791,101930,14.1299,{"date":502,"open":333,"high":503,"low":436,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",14.44,14.37,0.48,3.46,49264399.797016,142697,14.2563,{"date":511,"open":512,"high":513,"low":445,"close":312,"change":111,"percent_change":343,"volume":514,"transactions":515,"vwap":516},"2026-08-13",13.863,14.01,25403889.664901,84747,13.9005,{"date":518,"open":519,"high":520,"low":521,"close":293,"change":304,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",14.03,14.08,13.79,-1.07,38059437.407867,133460,13.854,{"date":527,"open":528,"high":529,"low":402,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",13.885,14.18,13.98,-0.02,-0.14,36247844.396191,118123,14.0578,{"date":537,"open":412,"high":538,"low":437,"close":361,"change":446,"percent_change":447,"volume":539,"transactions":540,"vwap":541},"2026-08-10",14.07,38943136.742457,124107,13.969,{"date":543,"open":445,"high":331,"low":437,"close":530,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",0.19,1.38,34137783.941346,118109,13.9782,{"date":550,"open":551,"high":552,"low":553,"close":521,"change":244,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",14.15,14.16,13.75,-2.41,58918472.227421,170723,13.9296,{"date":559,"open":560,"high":561,"low":332,"close":332,"change":324,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",14.33,14.485,-0.77,40804345.534336,128640,14.2402,{"date":567,"open":568,"high":568,"low":530,"close":390,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",14.49,-0.19,-1.32,51998754.98233,156983,14.1874,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",14.91,15.055,14.43,-0.25,-1.7,37705621.547414,152995,14.6118,{"date":585,"open":586,"high":587,"low":382,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",14.96,15.03,14.68,-0.18,-1.21,54425338.813072,148745,14.624,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",15.34,15.3713,14.635,14.86,-0.42,-2.75,57902913.573426,150150,14.8257,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":146,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",15.57,16.29,15.16,15.28,2.14,97542112.372787,298651,15.6577,{"date":616,"open":617,"high":618,"low":619,"close":586,"change":620,"percent_change":384,"volume":621,"transactions":622,"vwap":623},"2026-07-28",14.76,15.02,14.66,0.28,70010695.473776,163136,14.8639,{"date":625,"open":626,"high":627,"low":628,"close":588,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",14.81,14.87,14.34,0.31,2.16,58675954.302858,154500,14.5465,{"date":635,"open":636,"high":464,"low":637,"close":504,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",14.17,14.135,0.22,1.55,76455396.803241,140355,14.3761,{"date":644,"open":645,"high":646,"low":444,"close":551,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",14.21,14.28,-0.27,-1.87,65146930.119037,121770,14.1205,{"date":653,"open":654,"high":655,"low":419,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",14.27,14.7,14.42,0.15,1.05,62012048.563624,121258,14.4312,{"date":663,"open":551,"high":656,"low":519,"close":654,"change":620,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",2,48936323.30227,133048,14.2964,{"date":669,"open":371,"high":371,"low":412,"close":473,"change":203,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",-1.69,39940064.445573,109188,14.0617,{"date":675,"open":676,"high":481,"low":677,"close":678,"change":679,"percent_change":620,"volume":680,"transactions":9,"vwap":678},"2026-07-17",14.04,13.85,14.23,0.04,45445900,{"date":682,"open":683,"high":654,"low":361,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-16",14.2,14.19,0.01,0.07,33315200,{"date":689,"open":676,"high":369,"low":333,"close":529,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":529},"2026-07-15",0.24,1.72,57373200,{"date":694,"open":361,"high":519,"low":437,"close":412,"change":334,"percent_change":335,"volume":695,"transactions":9,"vwap":412},"2026-07-14",42721900,{"date":697,"open":473,"high":698,"low":445,"close":677,"change":304,"percent_change":522,"volume":699,"transactions":9,"vwap":677},"2026-07-13",14.22,51284100,{"date":701,"open":702,"high":427,"low":702,"close":361,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":361},"2026-07-10",13.63,0.39,2.87,47092800,{"date":707,"open":294,"high":553,"low":708,"close":292,"change":233,"percent_change":709,"volume":710,"transactions":9,"vwap":292},"2026-07-09",13.44,0.81,41197500,{"date":712,"open":713,"high":302,"low":714,"close":314,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":314},"2026-07-08",13.38,13.24,-0.06,-0.44,43967600,{"date":719,"open":553,"high":420,"low":720,"close":721,"change":647,"percent_change":204,"volume":722,"transactions":9,"vwap":721},"2026-07-07",13.55,13.56,43813400,{"date":724,"open":725,"high":410,"low":726,"close":293,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":293},"2026-07-06",13.51,13.42,0.47,3.52,54301400,{"date":731,"open":445,"high":361,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",13.22,13.36,-0.28,-2.05,48984900,{"date":738,"open":677,"high":311,"low":720,"close":739,"change":740,"percent_change":648,"volume":741,"transactions":9,"vwap":739},"2026-07-01",13.64,-0.26,44544000,{"date":743,"open":444,"high":684,"low":521,"close":410,"change":489,"percent_change":744,"volume":745,"transactions":9,"vwap":410},"2026-06-30",-0.86,59308700,{"date":747,"open":331,"high":748,"low":350,"close":444,"change":324,"percent_change":749,"volume":750,"transactions":9,"vwap":444},"2026-06-29",14.25,-0.78,46333200,{"date":752,"open":333,"high":753,"low":333,"close":332,"change":446,"percent_change":447,"volume":754,"transactions":9,"vwap":332},"2026-06-26",14.48,59551900,{"date":756,"open":757,"high":758,"low":312,"close":759,"change":383,"percent_change":296,"volume":760,"transactions":9,"vwap":759},"2026-06-25",13.92,14.36,14.11,61741400,{"date":762,"open":519,"high":551,"low":763,"close":402,"change":255,"percent_change":764,"volume":765,"transactions":9,"vwap":402},"2026-06-24",13.71,-1.14,51675000,{"date":767,"open":402,"high":698,"low":323,"close":361,"change":324,"percent_change":749,"volume":768,"transactions":9,"vwap":361},"2026-06-23",65368300,{"date":770,"open":427,"high":376,"low":322,"close":759,"change":429,"percent_change":430,"volume":771,"transactions":9,"vwap":759},"2026-06-22",66738100,{"date":773,"open":418,"high":332,"low":774,"close":381,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":381},"2026-06-18",13.72,0.1,0.72,88711700,{"date":779,"open":578,"high":753,"low":436,"close":350,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":350},"2026-06-17",-0.45,-3.12,43099800,{"date":784,"open":785,"high":786,"low":382,"close":382,"change":315,"percent_change":787,"volume":788,"transactions":9,"vwap":382},"2026-06-16",14.79,14.85,-2.44,47490000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":265,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-15",15.22,15.48,14.74,14.77,-0.47,48551900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-12",14.75,15,14.61,14.84,0.13,0.88,42162200,{"date":807,"open":371,"high":808,"low":427,"close":809,"change":810,"percent_change":704,"volume":811,"transactions":9,"vwap":809},"2026-06-11",14.78,14.71,0.41,47657200,{"date":813,"open":802,"high":802,"low":678,"close":371,"change":214,"percent_change":814,"volume":815,"transactions":9,"vwap":371},"2026-06-10",-4.35,50776700,{"date":817,"open":818,"high":819,"low":568,"close":820,"change":438,"percent_change":222,"volume":821,"transactions":9,"vwap":820},"2026-06-09",15.11,15.39,14.95,51032600,{"date":823,"open":824,"high":825,"low":576,"close":800,"change":775,"percent_change":826,"volume":827,"transactions":9,"vwap":800},"2026-06-08",14.99,15.19,0.67,33038300,{"date":829,"open":830,"high":831,"low":588,"close":832,"change":716,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-05",15.23,15.26,14.9,-2.87,65372100,{"date":836,"open":837,"high":837,"low":791,"close":596,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":596},"2026-06-04",15.89,-0.37,-2.36,50079400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":716,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-03",16.01,16.2,15.63,15.71,-2.72,59298500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":456,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-02",16.57,16.75,15.83,16.15,-2.89,72847500,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-01",17.38,17.48,16.63,-0.81,-4.64,97586400,{"date":866,"open":867,"high":29,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-29",16.88,16.82,17.44,0.79,4.74,154228200,{"date":874,"open":875,"high":852,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-28",15.86,16.65,0.77,4.85,98577300,{"date":881,"open":882,"high":883,"low":819,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-27",15.43,16.059999,15.88,0.56,3.66,89234100,{"date":889,"open":808,"high":890,"low":808,"close":891,"change":703,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-26",15.55,15.32,2.61,90423300,{"date":895,"open":521,"high":820,"low":391,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-22",14.93,1.26,9.22,109712200,{"date":901,"open":274,"high":420,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-21",13.14,13.67,0.45,3.4,72523100,{"date":908,"open":909,"high":910,"low":911,"close":732,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":732},"2026-05-20",13.05,13.31,12.92,0.16,1.23,42349000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",12.89,13.23,12.72,13.06,0.03,0.23,41418200,{"date":925,"open":473,"high":473,"low":926,"close":927,"change":838,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-18",13.02,13.03,-2.76,69708800,{"date":931,"open":530,"high":400,"low":932,"close":933,"change":77,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-15",13.29,13.4,-7.46,108272300,{"date":937,"open":553,"high":938,"low":702,"close":753,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":753},"2026-05-14",14.94,0.91,6.71,187021600,{"date":943,"open":22,"high":412,"low":22,"close":302,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":302},"2026-05-13",1.58,13.18,216261200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":715,"percent_change":421,"volume":953,"transactions":9,"vwap":952},"2026-05-12",11.92,12.03,11.8,11.99,42165300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":647,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-11",12.34,12.39,12.01,12.05,-2.19,48850800,{"date":963,"open":190,"high":199,"low":964,"close":965,"change":447,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-08",12.18,12.32,1.15,38453500,{"date":969,"open":970,"high":21,"low":202,"close":964,"change":685,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-05-07",12.22,0.08,38986700,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":505,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-06",11.94,12.25,12.17,4.11,52111200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":544,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-05",11.56,11.79,11.69,1.65,42262100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",11.85,11.88,11.46,11.5,-0.38,-3.2,51014800,{"date":997,"open":202,"high":998,"low":999,"close":990,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":990},"2026-05-01",12.07,11.78,-0.2,-1.66,52880500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":255,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-30",11.55,12.09,11.47,12.08,-1.31,80557900,{"date":1012,"open":199,"high":210,"low":1013,"close":1014,"change":255,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-29",12.14,12.24,-1.29,48672800,{"date":1018,"open":1019,"high":1019,"low":1014,"close":211,"change":1020,"percent_change":404,"volume":1021,"transactions":9,"vwap":211},"2026-04-28",12.52,-0.09,44278000,{"date":1023,"open":210,"high":1024,"low":210,"close":1025,"change":233,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-27",12.65,12.49,0.89,35098200,{"date":1029,"open":1030,"high":1031,"low":190,"close":210,"change":403,"percent_change":1032,"volume":1033,"transactions":9,"vwap":210},"2026-04-24",12.45,12.46,-0.8,35043500,{"date":1035,"open":1036,"high":1037,"low":199,"close":1038,"change":304,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-23",12.61,12.7,12.48,-1.19,30844500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":220,"change":304,"percent_change":1046,"volume":1047,"transactions":9,"vwap":220},"2026-04-22",12.84,12.88,12.58,-1.17,23958300,{"date":1049,"open":253,"high":927,"low":1050,"close":1050,"change":1020,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-21",12.78,-0.7,32210000,{"date":1054,"open":230,"high":911,"low":1055,"close":253,"change":1056,"percent_change":1056,"volume":1057,"transactions":9,"vwap":253},"2026-04-20",12.75,0,26029000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":253,"change":343,"percent_change":506,"volume":1063,"transactions":9,"vwap":253},"2026-04-17",12.64,13.04,12.62,45735000,{"date":1065,"open":1066,"high":1055,"low":1067,"close":1068,"change":647,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-16",12.67,12.42,12.44,-2.12,37407700,{"date":1072,"open":1037,"high":1073,"low":1025,"close":232,"change":1056,"percent_change":1056,"volume":1074,"transactions":9,"vwap":232},"2026-04-15",12.76,39926500,{"date":1076,"open":1077,"high":1055,"low":1030,"close":232,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":232},"2026-04-14",12.51,0.55,4.52,50232200,{"date":1082,"open":950,"high":977,"low":949,"close":1083,"change":921,"percent_change":126,"volume":1084,"transactions":9,"vwap":1083},"2026-04-13",12.16,32688600,{"date":1086,"open":956,"high":1067,"low":998,"close":1087,"change":324,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-10",12.13,-0.9,28362700,{"date":1091,"open":998,"high":23,"low":201,"close":1014,"change":111,"percent_change":57,"volume":1092,"transactions":9,"vwap":1014},"2026-04-09",32576200,{"date":1094,"open":201,"high":1014,"low":201,"close":964,"change":141,"percent_change":1095,"volume":1096,"transactions":9,"vwap":964},"2026-04-08",5.73,58140000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1020,"percent_change":749,"volume":1103,"transactions":9,"vwap":1102},"2026-04-07",11.54,11.61,11.35,11.52,41991600,{"date":1105,"open":1106,"high":1107,"low":992,"close":1100,"change":685,"percent_change":334,"volume":1108,"transactions":9,"vwap":1100},"2026-04-06",11.6,11.63,24374600,{"date":1110,"open":1007,"high":1111,"low":1112,"close":1106,"change":213,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1106},"2026-04-02",11.62,11.36,-0.68,31109100,{"date":1116,"open":1111,"high":984,"low":1117,"close":1118,"change":447,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-01",11.58,11.68,1.21,33991700,{"date":1122,"open":1112,"high":1123,"low":1124,"close":1099,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1099},"2026-03-31",11.59,11.27,0.33,2.94,38287900,{"date":1129,"open":1130,"high":1131,"low":30,"close":1132,"change":255,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",11.41,11.45,11.21,-1.41,41459900,{"date":1136,"open":1099,"high":1005,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-27",11.29,11.37,-0.23,-1.98,33064600,{"date":1143,"open":982,"high":1144,"low":1145,"close":1106,"change":265,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1106},"2026-03-26",11.72,11.49,-0.6,28517600,{"date":1149,"open":1150,"high":958,"low":1151,"close":1152,"change":24,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-25",11.95,11.66,11.67,-1.44,37746100,{"date":1156,"open":1118,"high":990,"low":1152,"close":1157,"change":971,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-24",11.84,0.68,31903900,{"date":1161,"open":1162,"high":958,"low":1144,"close":1163,"change":690,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-23",11.93,11.76,2.08,44442200,{"date":1167,"open":1168,"high":1118,"low":1138,"close":1102,"change":489,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1102},"2026-03-20",11.64,-1.03,147725100,{"date":1172,"open":1118,"high":1173,"low":1174,"close":1168,"change":304,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1168},"2026-03-19",11.75,11.48,-1.27,47423400,{"date":1178,"open":1179,"high":958,"low":1180,"close":983,"change":304,"percent_change":1181,"volume":1182,"transactions":9,"vwap":983},"2026-03-18",11.87,11.7,-1.26,55564800,{"date":1184,"open":1185,"high":950,"low":1157,"close":975,"change":922,"percent_change":1186,"volume":1187,"transactions":9,"vwap":975},"2026-03-17",11.86,1.96,59520100,{"date":1189,"open":1190,"high":990,"low":1168,"close":1191,"change":679,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-16",11.82,11.71,0.34,49441400,{"date":1195,"open":1196,"high":1087,"low":1197,"close":1152,"change":838,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1152},"2026-03-13",12.11,11.65,-3.07,48546500,{"date":1201,"open":1162,"high":1202,"low":989,"close":1203,"change":265,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-12",12.19,12.04,-0.58,51733900,{"date":1207,"open":23,"high":1025,"low":950,"close":1196,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1196},"2026-03-11",-0.13,-1.06,50074500,{"date":1212,"open":1202,"high":1077,"low":1202,"close":1014,"change":429,"percent_change":810,"volume":1213,"transactions":9,"vwap":1014},"2026-03-10",56746300,{"date":1215,"open":975,"high":1216,"low":951,"close":1202,"change":679,"percent_change":1125,"volume":1217,"transactions":9,"vwap":1202},"2026-03-09",12.2,69611200,{"date":1219,"open":977,"high":965,"low":950,"close":1220,"change":569,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-06",12.15,-1.54,59877700,{"date":1224,"open":1037,"high":1055,"low":1014,"close":956,"change":795,"percent_change":1225,"volume":1226,"transactions":9,"vwap":956},"2026-03-05",-3.67,71944300,{"date":1228,"open":240,"high":342,"low":230,"close":230,"change":233,"percent_change":234,"volume":1229,"transactions":9,"vwap":230},"2026-03-04",73976700,{"date":1231,"open":1232,"high":945,"low":1233,"close":1037,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1037},"2026-03-03",13.07,12.68,-0.69,-5.15,102354700,{"date":1238,"open":436,"high":436,"low":732,"close":1239,"change":1051,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-02",13.39,-4.97,110305500,{"date":1243,"open":1244,"high":1245,"low":519,"close":331,"change":496,"percent_change":1246,"volume":1247,"transactions":9,"vwap":331},"2026-02-27",14.32,14.57,-2.22,73157000,{"date":1249,"open":1250,"high":32,"low":371,"close":382,"change":531,"percent_change":532,"volume":1251,"transactions":9,"vwap":382},"2026-02-26",14.45,61456300,{"date":1253,"open":748,"high":568,"low":551,"close":578,"change":922,"percent_change":1254,"volume":1255,"transactions":9,"vwap":578},"2026-02-25",1.62,58968700,{"date":1257,"open":391,"high":560,"low":401,"close":683,"change":885,"percent_change":978,"volume":1258,"transactions":9,"vwap":683},"2026-02-24",73560800,{"date":1260,"open":530,"high":676,"low":302,"close":739,"change":838,"percent_change":1261,"volume":1262,"transactions":9,"vwap":739},"2026-02-23",-2.64,59134400,{"date":1264,"open":455,"high":676,"low":774,"close":513,"change":922,"percent_change":1265,"volume":1266,"transactions":9,"vwap":513},"2026-02-20",1.67,67701100,{"date":1268,"open":391,"high":322,"low":1269,"close":455,"change":265,"percent_change":474,"volume":1270,"transactions":9,"vwap":455},"2026-02-19",13.69,58268500,{"date":1272,"open":759,"high":392,"low":1273,"close":677,"change":734,"percent_change":1140,"volume":1274,"transactions":9,"vwap":677},"2026-02-18",13.81,64199300,{"date":1276,"open":331,"high":636,"low":436,"close":332,"change":685,"percent_change":686,"volume":1277,"transactions":9,"vwap":332},"2026-02-17",57684800,{"date":1279,"open":311,"high":628,"low":677,"close":418,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":418},"2026-02-13",0.12,0.86,87400200,{"date":1284,"open":410,"high":758,"low":677,"close":361,"change":657,"percent_change":1285,"volume":1286,"transactions":9,"vwap":361},"2026-02-12",1.08,133257200,{"date":1288,"open":1289,"high":311,"low":1290,"close":677,"change":620,"percent_change":1291,"volume":1292,"transactions":9,"vwap":677},"2026-02-11",13.62,13.52,2.06,129595000,{"date":1294,"open":739,"high":323,"low":302,"close":302,"change":531,"percent_change":304,"volume":1295,"transactions":9,"vwap":302},"2026-02-10",80827700,{"date":1297,"open":553,"high":455,"low":1298,"close":294,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":294},"2026-02-09",13.53,-0.21,-1.52,59778000,{"date":1303,"open":455,"high":311,"low":903,"close":420,"change":971,"percent_change":1304,"volume":1305,"transactions":9,"vwap":420},"2026-02-06",0.58,55588200,{"date":1307,"open":553,"high":445,"low":1298,"close":774,"change":403,"percent_change":404,"volume":1308,"transactions":9,"vwap":774},"2026-02-05",79719900,{"date":1310,"open":774,"high":361,"low":1269,"close":445,"change":334,"percent_change":141,"volume":1311,"transactions":9,"vwap":445},"2026-02-04",70488700,{"date":1313,"open":445,"high":676,"low":292,"close":401,"change":213,"percent_change":1204,"volume":1314,"transactions":9,"vwap":401},"2026-02-03",76638000,{"date":1316,"open":321,"high":410,"low":553,"close":1273,"change":265,"percent_change":421,"volume":1317,"transactions":9,"vwap":1273},"2026-02-02",54218100,{"date":1319,"open":1320,"high":530,"low":521,"close":311,"change":489,"percent_change":744,"volume":1321,"transactions":9,"vwap":311},"2026-01-30",13.91,66996300,{"date":1323,"open":312,"high":331,"low":420,"close":361,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":361},"2026-01-29",0.18,1.3,84803900,{"date":1328,"open":311,"high":312,"low":437,"close":445,"change":324,"percent_change":325,"volume":1329,"transactions":9,"vwap":445},"2026-01-28",48751800,{"date":1331,"open":739,"high":322,"low":725,"close":436,"change":57,"percent_change":1332,"volume":1333,"transactions":9,"vwap":436},"2026-01-27",3.65,100003700,{"date":1335,"open":721,"high":1336,"low":1337,"close":708,"change":489,"percent_change":1338,"volume":1339,"transactions":9,"vwap":708},"2026-01-26",13.66,13.34,-0.88,59171000,{"date":1341,"open":1342,"high":1342,"low":720,"close":721,"change":304,"percent_change":1343,"volume":1344,"transactions":9,"vwap":721},"2026-01-23",13.7,-1.09,39702100,{"date":1346,"open":455,"high":402,"low":1342,"close":763,"change":715,"percent_change":716,"volume":1347,"transactions":9,"vwap":763},"2026-01-22",38170300,{"date":1349,"open":1350,"high":391,"low":1350,"close":391,"change":57,"percent_change":1351,"volume":1352,"transactions":9,"vwap":391},"2026-01-21",13.41,3.69,58160100,{"date":1354,"open":1355,"high":292,"low":918,"close":1356,"change":496,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-20",13.47,13.28,-2.35,67018100,{"date":1360,"open":437,"high":420,"low":294,"close":283,"change":1299,"percent_change":1300,"volume":1361,"transactions":9,"vwap":283},"2026-01-16",60750800,{"date":1363,"open":757,"high":332,"low":521,"close":1273,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1273},"2026-01-15",-0.03,-0.22,44241500,{"date":1368,"open":361,"high":418,"low":521,"close":402,"change":532,"percent_change":1369,"volume":1370,"transactions":9,"vwap":402},"2026-01-14",-1,65318600,{"date":1372,"open":381,"high":332,"low":350,"close":530,"change":438,"percent_change":315,"volume":1373,"transactions":9,"vwap":530},"2026-01-13",58867500,{"date":1375,"open":551,"high":684,"low":350,"close":519,"change":24,"percent_change":1376,"volume":1377,"transactions":9,"vwap":519},"2026-01-12",-1.2,53444000,{"date":1379,"open":1380,"high":382,"low":331,"close":683,"change":1000,"percent_change":25,"volume":1381,"transactions":9,"vwap":683},"2026-01-09",14.35,68436200,{"date":1383,"open":312,"high":481,"low":312,"close":454,"change":141,"percent_change":1384,"volume":1385,"transactions":9,"vwap":454},"2026-01-08",4.8,154276800,{"date":1387,"open":420,"high":445,"low":294,"close":323,"change":715,"percent_change":1388,"volume":1389,"transactions":9,"vwap":323},"2026-01-07",-0.43,50609000,{"date":1391,"open":725,"high":321,"low":1392,"close":420,"change":1125,"percent_change":1393,"volume":1394,"transactions":9,"vwap":420},"2026-01-06",13.32,2.45,84534700,{"date":1396,"open":303,"high":313,"low":1397,"close":1355,"change":803,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1355},"2026-01-05",13.2,0.97,50135200,{"date":1401,"open":945,"high":1239,"low":920,"close":1337,"change":638,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1337},"2026-01-02",1.68,46366900,{"date":1405,"open":284,"high":732,"low":1406,"close":1406,"change":324,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-31",13.12,-0.83,26302300,{"date":1410,"open":1356,"high":932,"low":1397,"close":918,"change":438,"percent_change":993,"volume":1411,"transactions":9,"vwap":918},"2025-12-30",23002800,{"date":1413,"open":1414,"high":910,"low":714,"close":1356,"change":1364,"percent_change":1139,"volume":1415,"transactions":9,"vwap":1356},"2025-12-29",13.27,24398300,{"date":1417,"open":1337,"high":713,"low":1418,"close":910,"change":438,"percent_change":838,"volume":1419,"transactions":9,"vwap":910},"2025-12-26",13.26,22471400,{"date":1421,"open":1422,"high":713,"low":303,"close":733,"change":686,"percent_change":1423,"volume":1424,"transactions":9,"vwap":733},"2025-12-24",13.3,0.53,14227600,{"date":1426,"open":1427,"high":273,"low":1356,"close":932,"change":24,"percent_change":1181,"volume":1428,"transactions":9,"vwap":932},"2025-12-23",13.43,25440800,{"date":1430,"open":725,"high":292,"low":726,"close":1431,"change":116,"percent_change":265,"volume":1432,"transactions":9,"vwap":1431},"2025-12-22",13.46,31106100,{"date":1434,"open":910,"high":313,"low":1356,"close":1355,"change":657,"percent_change":121,"volume":1435,"transactions":9,"vwap":1355},"2025-12-19",61640600,{"date":1437,"open":713,"high":1355,"low":303,"close":1392,"change":685,"percent_change":971,"volume":1438,"transactions":9,"vwap":1392},"2025-12-18",52604800,{"date":1440,"open":702,"high":1336,"low":932,"close":910,"change":315,"percent_change":245,"volume":1441,"transactions":9,"vwap":910},"2025-12-17",58320600,{"date":1443,"open":774,"high":473,"low":302,"close":903,"change":446,"percent_change":657,"volume":1444,"transactions":9,"vwap":903},"2025-12-16",69408900,{"date":1446,"open":420,"high":1273,"low":1447,"close":1448,"change":324,"percent_change":1032,"volume":1449,"transactions":9,"vwap":1448},"2025-12-15",13.49,13.65,53577300,{"date":1451,"open":903,"high":402,"low":903,"close":437,"change":803,"percent_change":1452,"volume":1453,"transactions":9,"vwap":437},"2025-12-12",0.95,48337300,{"date":1455,"open":1239,"high":1456,"low":1422,"close":702,"change":638,"percent_change":1457,"volume":1458,"transactions":9,"vwap":702},"2025-12-11",13.68,1.64,59012300,{"date":1460,"open":1461,"high":726,"low":1232,"close":1350,"change":1125,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1350},"2025-12-10",13.08,2.52,72210700,{"date":1465,"open":1466,"high":732,"low":920,"close":1461,"change":715,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1461},"2025-12-09",13.13,-0.46,33350000,{"date":1470,"open":1232,"high":1471,"low":240,"close":902,"change":233,"percent_change":1472,"volume":1473,"transactions":9,"vwap":902},"2025-12-08",13.16,0.84,45580800,{"date":1475,"open":342,"high":1356,"low":1476,"close":927,"change":324,"percent_change":1477,"volume":1478,"transactions":9,"vwap":927},"2025-12-05",13,-0.84,54099400,{"date":1480,"open":1481,"high":714,"low":920,"close":902,"change":429,"percent_change":151,"volume":1482,"transactions":9,"vwap":902},"2025-12-04",13.19,47554800,{"date":1484,"open":1485,"high":902,"low":1486,"close":1487,"change":803,"percent_change":50,"volume":1488,"transactions":9,"vwap":1487},"2025-12-03",12.99,12.96,13.09,45364700,{"date":1490,"open":1481,"high":1481,"low":253,"close":1486,"change":1000,"percent_change":1300,"volume":1491,"transactions":9,"vwap":1486},"2025-12-02",57641700,{"date":1493,"open":1397,"high":1239,"low":1466,"close":1471,"change":489,"percent_change":1088,"volume":1494,"transactions":9,"vwap":1471},"2025-12-01",51594000,{"date":1496,"open":284,"high":1337,"low":945,"close":1356,"change":334,"percent_change":1158,"volume":1497,"transactions":9,"vwap":1356},"2025-11-28",29536200,{"date":1499,"open":274,"high":1418,"low":1406,"close":1481,"change":446,"percent_change":657,"volume":1500,"transactions":9,"vwap":1481},"2025-11-26",44942200,{"date":1502,"open":1485,"high":1418,"low":264,"close":274,"change":192,"percent_change":1254,"volume":1503,"transactions":9,"vwap":274},"2025-11-25",52885000,{"date":1505,"open":1043,"high":264,"low":1506,"close":1486,"change":803,"percent_change":106,"volume":1507,"transactions":9,"vwap":1486},"2025-11-24",12.83,52936200,{"date":1509,"open":1077,"high":254,"low":1025,"close":1506,"change":465,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1506},"2025-11-21",3.38,74048900,{"date":1513,"open":1514,"high":1515,"low":210,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-20",12.91,13.01,12.41,-0.49,-3.8,95861900,{"date":1521,"open":927,"high":342,"low":1522,"close":1523,"change":489,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-19",12.86,12.9,-0.92,49619300,{"date":1527,"open":253,"high":1487,"low":1073,"close":926,"change":447,"percent_change":1528,"volume":1529,"transactions":9,"vwap":926},"2025-11-18",1.09,70215400,{"date":1531,"open":945,"high":945,"low":1050,"close":1044,"change":1532,"percent_change":1357,"volume":1533,"transactions":9,"vwap":1044},"2025-11-17",-0.31,73404400,{"date":1535,"open":945,"high":910,"low":252,"close":1481,"change":1020,"percent_change":1113,"volume":1536,"transactions":9,"vwap":1481},"2025-11-14",67932400,{"date":1538,"open":933,"high":314,"low":303,"close":1356,"change":24,"percent_change":1181,"volume":1539,"transactions":9,"vwap":1356},"2025-11-13",71481600,{"date":1541,"open":1422,"high":314,"low":1422,"close":273,"change":657,"percent_change":121,"volume":1542,"transactions":9,"vwap":273},"2025-11-12",61840500,{"date":1544,"open":1481,"high":708,"low":1481,"close":1422,"change":447,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1422},"2025-11-11",1.06,79742400,{"date":1548,"open":918,"high":714,"low":1476,"close":1471,"change":438,"percent_change":993,"volume":1549,"transactions":9,"vwap":1471},"2025-11-10",62051200,{"date":1551,"open":1486,"high":714,"low":240,"close":284,"change":334,"percent_change":1552,"volume":1553,"transactions":9,"vwap":284},"2025-11-07",0.69,80011300,{"date":1555,"open":902,"high":1418,"low":264,"close":1406,"change":685,"percent_change":971,"volume":1556,"transactions":9,"vwap":1406},"2025-11-06",82291000,{"date":1558,"open":911,"high":910,"low":1044,"close":1559,"change":146,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-05",13.11,2.5,79134300,{"date":1563,"open":1514,"high":1564,"low":1055,"close":1565,"change":1365,"percent_change":670,"volume":1566,"transactions":9,"vwap":1565},"2025-11-04",12.93,12.79,70360600,{"date":1568,"open":252,"high":252,"low":1523,"close":1515,"change":489,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1515},"2025-11-03",-0.91,80419400,{"date":1572,"open":1061,"high":274,"low":1485,"close":1466,"change":686,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1466},"2025-10-31",0.54,68862000,{"date":1576,"open":902,"high":932,"low":920,"close":920,"change":589,"percent_change":1577,"volume":1578,"transactions":9,"vwap":920},"2025-10-30",-1.36,80766300,{"date":1580,"open":252,"high":1239,"low":1232,"close":714,"change":233,"percent_change":1472,"volume":1581,"transactions":9,"vwap":714},"2025-10-29",127512200,{"date":1583,"open":714,"high":1356,"low":1061,"close":1466,"change":1208,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1466},"2025-10-28",-0.98,96738500,{"date":1587,"open":420,"high":420,"low":284,"close":1418,"change":1204,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1418},"2025-10-27",-4.19,140859000,{"date":1591,"open":1592,"high":333,"low":232,"close":402,"change":1593,"percent_change":1083,"volume":1594,"transactions":9,"vwap":402},"2025-10-24",12.73,1.5,298366900,{"date":1596,"open":1597,"high":1025,"low":1202,"close":956,"change":1020,"percent_change":404,"volume":1598,"transactions":9,"vwap":956},"2025-10-23",12.47,479840300,{"date":1600,"open":231,"high":243,"low":1601,"close":1602,"change":1208,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-22",12.28,12.43,-1.04,415062200,{"date":1606,"open":1607,"high":220,"low":998,"close":1608,"change":482,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-21",12.26,12.56,4.75,297153200,{"date":1612,"open":1162,"high":1008,"low":1613,"close":952,"change":686,"percent_change":1614,"volume":1615,"transactions":9,"vwap":952},"2025-10-20",11.91,0.59,77878900,{"date":1617,"open":1618,"high":958,"low":1144,"close":949,"change":1324,"percent_change":1619,"volume":1620,"transactions":9,"vwap":949},"2025-10-17",11.74,1.53,107633500,{"date":1622,"open":1618,"high":983,"low":1168,"close":1618,"change":531,"percent_change":24,"volume":1623,"transactions":9,"vwap":1618},"2025-10-16",108701200,{"date":1625,"open":1118,"high":999,"low":1168,"close":1163,"change":233,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1163},"2025-10-15",0.94,88960700,{"date":1629,"open":1630,"high":1163,"low":1631,"close":1197,"change":233,"percent_change":1452,"volume":1632,"transactions":9,"vwap":1197},"2025-10-14",11.38,11.34,89117900,{"date":1634,"open":1145,"high":1107,"low":991,"close":1099,"change":803,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1099},"2025-10-13",1.14,73939400,{"date":1638,"open":1005,"high":1123,"low":1101,"close":1130,"change":1020,"percent_change":749,"volume":1639,"transactions":9,"vwap":1130},"2025-10-10",84595400,{"date":1641,"open":1173,"high":1642,"low":1174,"close":992,"change":203,"percent_change":1643,"volume":1644,"transactions":9,"vwap":992},"2025-10-09",11.77,-2.04,70320500,{"date":1646,"open":1647,"high":958,"low":1118,"close":1618,"change":589,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1618},"2025-10-08",11.98,-1.51,78469700,{"date":1651,"open":1652,"high":231,"low":1618,"close":949,"change":749,"percent_change":1653,"volume":1654,"transactions":9,"vwap":949},"2025-10-07",12.5,-6.14,154390200,{"date":1656,"open":220,"high":1657,"low":1038,"close":1037,"change":921,"percent_change":690,"volume":1658,"transactions":9,"vwap":1037},"2025-10-06",12.8,90544900,{"date":1660,"open":976,"high":1066,"low":1216,"close":1066,"change":904,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1066},"2025-10-03",3.68,100778600,{"date":1664,"open":1601,"high":1602,"low":1665,"close":970,"change":438,"percent_change":1666,"volume":1667,"transactions":9,"vwap":970},"2025-10-02",12.12,-0.41,74530500,{"date":1669,"open":1665,"high":1601,"low":1203,"close":23,"change":629,"percent_change":1670,"volume":1671,"transactions":9,"vwap":23},"2025-10-01",2.59,73578400,{"date":1673,"open":1196,"high":1216,"low":1613,"close":201,"change":1208,"percent_change":77,"volume":1674,"transactions":9,"vwap":201},"2025-09-30",70765000,{"date":1676,"open":20,"high":1665,"low":1677,"close":1006,"change":971,"percent_change":826,"volume":1678,"transactions":9,"vwap":1006},"2025-09-29",11.89,83325000,{"date":1680,"open":1197,"high":965,"low":1197,"close":958,"change":703,"percent_change":1681,"volume":1682,"transactions":9,"vwap":958},"2025-09-26",3.36,117681800,{"date":1684,"open":1099,"high":1197,"low":1138,"close":1111,"change":116,"percent_change":1020,"volume":1685,"transactions":9,"vwap":1111},"2025-09-25",67656300,{"date":1687,"open":1688,"high":1689,"low":1123,"close":1107,"change":403,"percent_change":490,"volume":1690,"transactions":9,"vwap":1107},"2025-09-24",11.73,11.83,60193800,{"date":1692,"open":1180,"high":1162,"low":1180,"close":1688,"change":686,"percent_change":17,"volume":1693,"transactions":9,"vwap":1688},"2025-09-23",55667600,{"date":1695,"open":1106,"high":1180,"low":1696,"close":1151,"change":679,"percent_change":1192,"volume":1697,"transactions":9,"vwap":1151},"2025-09-22",11.57,58432700,{"date":1699,"open":1642,"high":951,"low":1123,"close":1111,"change":489,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1111},"2025-09-19",-1.02,71676300,{"date":1703,"open":984,"high":999,"low":1111,"close":1618,"change":971,"percent_change":1552,"volume":1704,"transactions":9,"vwap":1618},"2025-09-18",55040100,{"date":1706,"open":1107,"high":990,"low":1005,"close":1151,"change":429,"percent_change":343,"volume":1707,"transactions":9,"vwap":1151},"2025-09-17",68585900,{"date":1709,"open":984,"high":999,"low":1710,"close":1100,"change":265,"percent_change":1146,"volume":1711,"transactions":9,"vwap":1100},"2025-09-16",11.51,58065000,{"date":1713,"open":1618,"high":1163,"low":1100,"close":1118,"change":1056,"percent_change":1056,"volume":1714,"transactions":9,"vwap":1118},"2025-09-15",47942400,{"date":1716,"open":1173,"high":1717,"low":1151,"close":1118,"change":213,"percent_change":1113,"volume":1718,"transactions":9,"vwap":1118},"2025-09-12",11.81,50100800,{"date":1720,"open":991,"high":983,"low":1721,"close":1163,"change":1192,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1163},"2025-09-11",11.43,2.98,64196100,{"date":1725,"open":1145,"high":1102,"low":1726,"close":1727,"change":265,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-09-10",11.31,11.42,-0.61,47021300,{"date":1731,"open":1152,"high":1118,"low":1131,"close":1145,"change":1000,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1145},"2025-09-09",-1.71,41262700,{"date":1735,"open":1173,"high":1173,"low":1117,"close":984,"change":438,"percent_change":1388,"volume":1736,"transactions":9,"vwap":984},"2025-09-08",39734500,{"date":1738,"open":1191,"high":1613,"low":1151,"close":1618,"change":111,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1618},"2025-09-05",0.51,47547800,{"date":1742,"open":1197,"high":1180,"low":1696,"close":1118,"change":111,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1118},"2025-09-04",0.52,33136700,{"date":1746,"open":1152,"high":1688,"low":1696,"close":1111,"change":403,"percent_change":490,"volume":1747,"transactions":9,"vwap":1111},"2025-09-03",47728700,{"date":1749,"open":1163,"high":1677,"low":1168,"close":1144,"change":438,"percent_change":600,"volume":1750,"transactions":9,"vwap":1144},"2025-09-02",57704200,{"date":1752,"open":1618,"high":1689,"low":1144,"close":1642,"change":111,"percent_change":1739,"volume":1753,"transactions":9,"vwap":1642},"2025-08-29",44069700,{"date":1755,"open":952,"high":952,"low":1107,"close":1191,"change":1000,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1191},"2025-08-28",-1.68,47723700,{"date":1759,"open":1190,"high":1647,"low":1717,"close":1613,"change":686,"percent_change":1614,"volume":1760,"transactions":9,"vwap":1613},"2025-08-27",40381500,{"date":1762,"open":1717,"high":1179,"low":1642,"close":1157,"change":446,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1157},"2025-08-26",0.17,48613300,{"date":1766,"open":1144,"high":989,"low":1118,"close":1190,"change":971,"percent_change":1158,"volume":1767,"transactions":9,"vwap":1190},"2025-08-25",45038800,{"date":1769,"open":1770,"high":1642,"low":1770,"close":1618,"change":810,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1618},"2025-08-22",11.39,3.62,58538700,{"date":1774,"open":1727,"high":1721,"low":1775,"close":1776,"change":255,"percent_change":25,"volume":1777,"transactions":9,"vwap":1776},"2025-08-21",11.2,11.33,51779300,{"date":1779,"open":1102,"high":1106,"low":1007,"close":1145,"change":1020,"percent_change":749,"volume":1780,"transactions":9,"vwap":1145},"2025-08-20",46469900,{"date":1782,"open":1102,"high":1688,"low":1145,"close":1117,"change":1280,"percent_change":658,"volume":1783,"transactions":9,"vwap":1117},"2025-08-19",58020200,{"date":1785,"open":1786,"high":1174,"low":1138,"close":991,"change":446,"percent_change":1763,"volume":1787,"transactions":9,"vwap":991},"2025-08-18",11.4,37113800,{"date":1789,"open":1721,"high":1102,"low":1130,"close":1790,"change":1056,"percent_change":1056,"volume":1791,"transactions":9,"vwap":1790},"2025-08-15",11.44,46141400,{"date":1793,"open":1794,"high":1131,"low":1795,"close":1790,"change":1056,"percent_change":1056,"volume":1796,"transactions":9,"vwap":1790},"2025-08-14",11.3,11.22,52469200,{"date":1798,"open":1124,"high":1145,"low":1799,"close":1790,"change":544,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1790},"2025-08-13",11.19,1.69,63823300,{"date":1803,"open":1775,"high":1804,"low":1805,"close":1806,"change":233,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-12",11.32,11.13,11.25,0.99,63944100,{"date":1810,"open":1794,"high":1696,"low":1811,"close":1812,"change":589,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-11",11.06,11.14,-1.59,84333000,{"date":1816,"open":1726,"high":1138,"low":1132,"close":1804,"change":679,"percent_change":156,"volume":1817,"transactions":9,"vwap":1804},"2025-08-08",48465300,{"date":1819,"open":1794,"high":1770,"low":1820,"close":1821,"change":686,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-08-07",11.1,11.28,0.62,71775000,{"date":1825,"open":30,"high":1826,"low":1827,"close":1132,"change":657,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1132},"2025-08-06",11.26,11.08,1.36,59519800,{"date":1831,"open":1832,"high":1820,"low":1833,"close":1811,"change":233,"percent_change":50,"volume":1834,"transactions":9,"vwap":1811},"2025-08-05",10.98,10.9,58864300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":803,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-04",10.89,11.02,10.86,10.95,1.2,56696800,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":579,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-01",10.92,10.68,10.82,-2.26,73541500,{"date":1851,"open":1852,"high":1853,"low":1846,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-07-31",10.77,11.15,11.07,0.2,1.84,101090900,{"date":1859,"open":1805,"high":1805,"low":1847,"close":1860,"change":1299,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-30",10.87,-1.9,79866900,{"date":1864,"open":1137,"high":1137,"low":1811,"close":1827,"change":1000,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1827},"2025-07-29",-1.77,58371500,{"date":1868,"open":1174,"high":1145,"low":1806,"close":1821,"change":569,"percent_change":1001,"volume":1869,"transactions":9,"vwap":1821},"2025-07-28",54173600,{"date":1871,"open":1631,"high":1145,"low":1872,"close":1007,"change":192,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1007},"2025-07-25",11.24,1.87,52312300,{"date":1876,"open":1726,"high":1721,"low":1877,"close":1826,"change":489,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1826},"2025-07-24",11.23,-1.05,63557800,{"date":1881,"open":1821,"high":991,"low":1821,"close":1630,"change":544,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1630},"2025-07-23",1.7,76163200,{"date":1885,"open":1872,"high":1137,"low":1827,"close":1799,"change":489,"percent_change":1209,"volume":1886,"transactions":9,"vwap":1799},"2025-07-22",79403800,{"date":1888,"open":1826,"high":1131,"low":1132,"close":1726,"change":657,"percent_change":86,"volume":1889,"transactions":9,"vwap":1726},"2025-07-21",65515600,{"date":1891,"open":1892,"high":1872,"low":1893,"close":1894,"change":685,"percent_change":334,"volume":1895,"transactions":9,"vwap":1894},"2025-07-18",11.17,11.05,11.16,68812600,{"date":1897,"open":1799,"high":1101,"low":30,"close":1853,"change":1020,"percent_change":1032,"volume":1898,"transactions":9,"vwap":1853},"2025-07-17",70345300,{"date":1900,"open":1101,"high":1131,"low":1853,"close":1872,"change":222,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1872},"2025-07-16",-2.85,107978100,{"date":1904,"open":1905,"high":1162,"low":1102,"close":1696,"change":1532,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1696},"2025-07-15",11.9,-2.61,65101900,{"date":1909,"open":1163,"high":1905,"low":1152,"close":990,"change":775,"percent_change":1910,"volume":1911,"transactions":9,"vwap":990},"2025-07-14",0.85,62098100,{"date":1913,"open":989,"high":1185,"low":1191,"close":999,"change":1208,"percent_change":1343,"volume":1914,"transactions":9,"vwap":999},"2025-07-11",65340700,{"date":1916,"open":1185,"high":22,"low":999,"close":1613,"change":971,"percent_change":1158,"volume":1917,"transactions":9,"vwap":1613},"2025-07-10",67263000,{"date":1919,"open":999,"high":1905,"low":1163,"close":1689,"change":657,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1689},"2025-07-09",1.28,63886900,{"date":1923,"open":1197,"high":989,"low":1168,"close":1118,"change":334,"percent_change":136,"volume":1924,"transactions":9,"vwap":1118},"2025-07-08",74190200,{"date":1926,"open":1106,"high":983,"low":1174,"close":1123,"change":1365,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1123},"2025-07-07",-1.86,73842100,{"date":1930,"open":1173,"high":201,"low":1173,"close":1717,"change":679,"percent_change":1192,"volume":1931,"transactions":9,"vwap":1717},"2025-07-03",60311500,{"date":1933,"open":1630,"high":999,"low":1138,"close":1642,"change":465,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1642},"2025-07-02",3.7,122331600,{"date":1937,"open":1938,"high":1630,"low":1939,"close":1101,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1101},"2025-07-01",10.81,10.79,0.5,4.61,140150700,{"date":1944,"open":1945,"high":1839,"low":1946,"close":1947,"change":429,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-06-30",10.72,10.69,10.85,0.46,88472200,{"date":1951,"open":1952,"high":1845,"low":1846,"close":1953,"change":1763,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-06-27",10.7,10.8,1.6,182008200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":657,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-06-26",10.5,10.65,10.47,10.63,1.43,88416400,{"date":1965,"open":1966,"high":1852,"low":1967,"close":1968,"change":579,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-06-25",10.76,10.42,10.48,-2.33,91927300,{"date":1972,"open":1939,"high":1860,"low":1945,"close":1973,"change":531,"percent_change":569,"volume":1974,"transactions":9,"vwap":1973},"2025-06-24",10.73,77244400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":912,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-06-23",10.55,10.75,10.54,1.51,77576500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":912,"percent_change":1619,"volume":1988,"transactions":9,"vwap":1987},"2025-06-20",10.49,10.6,10.46,10.59,116743400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1991,"change":685,"percent_change":775,"volume":1994,"transactions":9,"vwap":1991},"2025-06-18",10.43,10.53,10.4,82770200,{"date":1996,"open":1987,"high":1961,"low":1997,"close":1967,"change":1000,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1967},"2025-06-17",10.38,-1.88,100969400,{"date":2001,"open":1958,"high":2002,"low":1958,"close":2003,"change":544,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-16",10.67,10.62,1.82,75195200,{"date":2007,"open":1960,"high":2008,"low":1997,"close":1991,"change":403,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1991},"2025-06-13",10.51,-0.95,90106200,{"date":2012,"open":2013,"high":1987,"low":1991,"close":1992,"change":1208,"percent_change":256,"volume":2014,"transactions":9,"vwap":1992},"2025-06-12",10.58,76393300,{"date":2016,"open":2017,"high":1852,"low":2018,"close":2019,"change":111,"percent_change":482,"volume":2020,"transactions":9,"vwap":2019},"2025-06-11",10.64,10.61,10.66,93094900,{"date":2022,"open":1997,"high":1959,"low":2023,"close":1985,"change":295,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1985},"2025-06-10",10.36,2.51,87955500,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":971,"percent_change":136,"volume":2031,"transactions":9,"vwap":2030},"2025-06-09",10.29,10.45,10.34,63638900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":912,"percent_change":944,"volume":2038,"transactions":9,"vwap":2037},"2025-06-06",10.16,10.35,10.15,10.26,105916700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":532,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-05",10.2,10.25,10.03,10.1,-1.37,133191400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":429,"percent_change":57,"volume":2053,"transactions":9,"vwap":2052},"2025-06-04",10.19,10.37,10.18,10.24,123191200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2049,"change":192,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2049},"2025-06-03",9.97,10.23,9.89,2.1,121584300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":285,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-02",10.27,10.28,9.88,9.98,-3.85,170340800,{"date":2070,"open":2051,"high":1986,"low":2071,"close":1997,"change":912,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1997},"2025-05-30",10.12,1.57,152191600,{"date":2075,"open":2076,"high":2064,"low":2077,"close":2078,"change":429,"percent_change":57,"volume":2079,"transactions":9,"vwap":2078},"2025-05-29",10.21,10.11,10.22,101642200,{"date":2081,"open":2082,"high":2030,"low":2036,"close":2083,"change":532,"percent_change":1577,"volume":2084,"transactions":9,"vwap":2083},"2025-05-28",10.32,10.17,102335600,{"date":2086,"open":2029,"high":1984,"low":2076,"close":2087,"change":438,"percent_change":456,"volume":2088,"transactions":9,"vwap":2087},"2025-05-27",10.31,89066800,{"date":2090,"open":2091,"high":2092,"low":2028,"close":2023,"change":213,"percent_change":562,"volume":2093,"transactions":9,"vwap":2023},"2025-05-23",10.3,10.41,80519000,{"date":2095,"open":1968,"high":1958,"low":2030,"close":2096,"change":275,"percent_change":993,"volume":2097,"transactions":9,"vwap":2096},"2025-05-22",10.44,94081100,{"date":2099,"open":2019,"high":1946,"low":2029,"close":1968,"change":203,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1968},"2025-05-21",-2.24,89090500,{"date":2103,"open":1939,"high":2104,"low":2019,"close":1945,"change":1364,"percent_change":734,"volume":2105,"transactions":9,"vwap":1945},"2025-05-20",10.84,61063800,{"date":2107,"open":1946,"high":1939,"low":1961,"close":1978,"change":438,"percent_change":1467,"volume":2108,"transactions":9,"vwap":1978},"2025-05-19",60195700,{"date":2110,"open":1852,"high":1938,"low":2017,"close":1953,"change":429,"percent_change":727,"volume":2111,"transactions":9,"vwap":1953},"2025-05-16",64913000,{"date":2113,"open":1987,"high":2114,"low":1977,"close":1978,"change":775,"percent_change":1626,"volume":2115,"transactions":9,"vwap":1978},"2025-05-15",10.78,71096500,{"date":2117,"open":2118,"high":1952,"low":1968,"close":1959,"change":429,"percent_change":727,"volume":2119,"transactions":9,"vwap":1959},"2025-05-14",10.57,84453100,{"date":2121,"open":1985,"high":1961,"low":1967,"close":1985,"change":429,"percent_change":727,"volume":2122,"transactions":9,"vwap":1985},"2025-05-13",83671000,{"date":2124,"open":2125,"high":1973,"low":1968,"close":1977,"change":1280,"percent_change":966,"volume":2126,"transactions":9,"vwap":1977},"2025-05-12",10.56,102035800,{"date":2128,"open":2023,"high":1984,"low":2035,"close":1991,"change":657,"percent_change":373,"volume":2129,"transactions":9,"vwap":1991},"2025-05-09",76350700,{"date":2131,"open":2030,"high":1986,"low":2037,"close":2064,"change":1056,"percent_change":1056,"volume":2132,"transactions":9,"vwap":2064},"2025-05-08",107173400,{"date":2134,"open":1986,"high":2008,"low":2071,"close":2064,"change":255,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2064},"2025-05-07",-1.53,116885100,{"date":2138,"open":2139,"high":2003,"low":2140,"close":2096,"change":383,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2096},"2025-05-06",10.09,10.06,2.65,131814000,{"date":2144,"open":2057,"high":2052,"low":2044,"close":2083,"change":324,"percent_change":522,"volume":2145,"transactions":9,"vwap":2083},"2025-05-05",105766300,{"date":2147,"open":2091,"high":2148,"low":2078,"close":2064,"change":775,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2064},"2025-05-02",10.39,0.98,82228700,{"date":2152,"open":2153,"high":2082,"low":2154,"close":2051,"change":1763,"percent_change":1882,"volume":2155,"transactions":9,"vwap":2051},"2025-05-01",10.14,10.02,126532500,{"date":2157,"open":2077,"high":2158,"low":2159,"close":2160,"change":532,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-04-30",10.13,9.86,10.01,-1.38,136406200,{"date":2164,"open":2165,"high":2049,"low":2166,"close":2036,"change":803,"percent_change":1325,"volume":2167,"transactions":9,"vwap":2036},"2025-04-29",10.07,9.93,141980300,{"date":2169,"open":2140,"high":2051,"low":2056,"close":2154,"change":531,"percent_change":1000,"volume":2170,"transactions":9,"vwap":2154},"2025-04-28",77051500,{"date":2172,"open":2173,"high":2044,"low":2056,"close":2174,"change":531,"percent_change":1000,"volume":2175,"transactions":9,"vwap":2174},"2025-04-25",10.05,10.04,88682400,{"date":2177,"open":2178,"high":2139,"low":2179,"close":2140,"change":620,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2140},"2025-04-24",9.87,9.82,2.86,87031000,{"date":2183,"open":2184,"high":2160,"low":2185,"close":2186,"change":803,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-04-23",9.84,9.71,9.78,1.35,158691500,{"date":184,"open":2190,"high":2191,"low":180,"close":2192,"change":775,"percent_change":658,"volume":2193,"transactions":9,"vwap":2192},9.55,9.72,9.65,121387100]