[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNW":3,"homepage-market-summary":29,"stock-historical-GNW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNW","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},"Genworth Financial, Inc.","NYSE",null,"LIFE INSURANCE","Genworth Financial Inc is a diversified insurance holding company that provides various mortgage and life insurance products. The company has four main operating business segments: Enact, Closed Block segment, and Corporate and Other. The company's product portfolio includes various financial products such as traditional life insurance, mortgage insurance, fixed annuities, and variable annuities. The majority of the revenue is generated by the Enact segment. The company earns the maximum of its revenue in the United States.","3,100","Glen Allen, VA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.55,9.31,9.62,0.24,2.58,4750479.140502,24813,9.5129,10.69,7.84,3529427.97592676,60,5624,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},6.44,4405628,1608054193.98169,45.14,"2025-04-22",[181,182,192,202,213,222,231,242,253,262,271,280,290,301,312,323,333,343,353,362,372,381,389,397,406,415,423,430,439,449,457,466,475,483,492,500,507,516,524,532,539,547,556,563,569,575,582,589,597,602,608,617,625,633,639,643,648,654,660,669,676,683,691,695,700,705,710,713,718,723,729,736,743,750,756,760,765,771,777,783,788,795,804,812,819,827,833,838,842,847,853,859,864,869,875,880,885,889,894,898,902,906,909,913,917,922,926,930,936,939,944,948,952,956,960,964,968,973,978,982,986,992,995,999,1002,1007,1012,1020,1028,1035,1042,1050,1056,1060,1064,1070,1073,1077,1082,1086,1090,1097,1102,1107,1110,1115,1120,1124,1128,1132,1135,1141,1145,1148,1153,1159,1162,1165,1169,1172,1176,1180,1183,1186,1190,1194,1197,1202,1205,1208,1212,1217,1223,1227,1231,1235,1239,1243,1247,1251,1255,1259,1264,1268,1271,1275,1278,1281,1285,1288,1291,1294,1297,1300,1303,1306,1310,1314,1318,1321,1324,1328,1331,1334,1337,1341,1344,1347,1350,1354,1357,1360,1363,1367,1371,1374,1378,1382,1386,1391,1396,1400,1403,1406,1410,1413,1416,1419,1423,1427,1430,1433,1437,1440,1443,1447,1450,1454,1459,1463,1467,1470,1474,1477,1481,1485,1489,1492,1495,1498,1502,1505,1508,1512,1515,1518,1523,1526,1529,1532,1535,1538,1541,1544,1548,1552,1555,1560,1563,1566,1569,1573,1577,1581,1584,1587,1590,1593,1597,1600,1604,1607,1611,1614,1617,1621,1624,1628,1631,1634,1638,1641,1645,1650,1656,1663,1669,1673,1677,1680,1685,1692,1697,1702,1707,1712,1717,1724,1729,1735,1739,1744,1749,1753,1758,1762,1768,1773,1778,1782,1786,1791,1795,1801,1804,1811,1818,1824,1831,1837,1843,1850,1855,1860,1867,1871,1875,1881,1886,1892,1896,1901,1905,1911,1917,1921,1926,1931,1935,1939,1943,1947,1950,1953,1957,1961,1965,1969,1975,1979,1983,1988,1993,1999,2003],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.93,9.325,8.88,0.34,3.79,6037606.65896,25777,9.2416,{"date":193,"open":194,"high":195,"low":184,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",9.2,9.29,8.97,-0.26,-2.82,5464803.196639,22151,9.0544,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",9.38,9.47,9.1501,9.23,-0.15,-1.6,3260458.916987,16763,9.2291,{"date":214,"open":215,"high":216,"low":17,"close":204,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",9.41,9.435,-0.05,-0.53,2759095.248379,16842,9.3712,{"date":223,"open":224,"high":224,"low":195,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",9.49,9.43,-0.02,-0.21,4405980.906273,19253,9.4188,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",9.66,9.71,9.44,9.45,-0.18,-1.87,2987469.932158,17553,9.5362,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",9.72,9.765,9.58,9.63,-0.13,-1.33,2708420.620063,21385,9.6425,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",10.1,9.76,-0.27,-2.69,3815841.999499,22277,9.8402,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":226,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",10.08,10.255,10.03,-0.2,3709785.582067,21983,10.1472,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":237,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",10.18,9.9311,10.05,-1.76,10267532.054253,17422,10.055,{"date":281,"open":282,"high":283,"low":264,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",10.12,10.29,10.23,0.14,1.39,4349621.011459,21917,10.2201,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",10,10.195,9.895,10.09,0.08,0.8,7125065.974999,30079,10.074,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",9.95,10.215,9.81,10.01,-0.59,-5.57,9114472.235352,43932,9.994,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",10.52,10.66,10.49,10.6,0.11,1.05,3777775.004595,22117,10.5896,{"date":324,"open":325,"high":326,"low":327,"close":316,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",10.57,10.62,10.45,0.02,0.19,4050172.51567,17556,10.5012,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":226,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",10.61,10.63,10.385,10.47,-0.19,3294410.681133,20966,10.449,{"date":344,"open":345,"high":346,"low":347,"close":316,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",10.42,10.54,10.325,0.07,0.67,3785181.600117,21513,10.4677,{"date":354,"open":355,"high":356,"low":357,"close":345,"change":348,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",10.26,10.515,10.19,0.68,4976795.532561,23137,10.4154,{"date":363,"open":364,"high":327,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",10.37,10.32,10.35,-0.03,-0.29,3805671.531857,20257,10.3756,{"date":373,"open":374,"high":24,"low":375,"close":376,"change":121,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",10.4,10.365,10.38,2.47,6074348.387141,27010,10.5204,{"date":382,"open":264,"high":383,"low":266,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":255},"2026-09-02",10.165,10.13,0.13,1.3,3650566.997825,19835,{"date":390,"open":391,"high":384,"low":392,"close":292,"change":106,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",9.98,9.91,0.6,3815269.643931,16871,9.9986,{"date":398,"open":303,"high":399,"low":392,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",10.0868,9.94,-0.04,-0.4,3220489.940197,13448,9.9585,{"date":407,"open":408,"high":275,"low":409,"close":391,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",9.96,9.914,0.05,0.5,1871993.22446,11742,9.9742,{"date":416,"open":417,"high":292,"low":417,"close":418,"change":328,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",9.83,9.93,0.2,2007723.308365,11022,9.9401,{"date":424,"open":425,"high":408,"low":305,"close":392,"change":410,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",9.85,0.51,2585716.220761,14900,9.888,{"date":431,"open":432,"high":392,"low":433,"close":434,"change":367,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",9.9,9.8,9.86,-0.3,2294365.337154,13606,9.8594,{"date":440,"open":392,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",10.025,9.875,9.89,0.01,0.1,2480246.307608,16076,9.9145,{"date":450,"open":432,"high":451,"low":452,"close":453,"change":328,"percent_change":419,"volume":454,"transactions":455,"vwap":456},"2026-08-21",9.965,9.845,9.88,2812163.46099,16967,9.8984,{"date":458,"open":459,"high":460,"low":433,"close":434,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",9.87,9.925,-0.06,-0.6,1787394.278894,13242,9.867,{"date":467,"open":468,"high":357,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",9.97,9.92,-0.16,-1.59,2456842.290878,17221,9.9865,{"date":476,"open":477,"high":478,"low":264,"close":264,"change":111,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",10.17,10.245,-0.1,1968250.876844,13413,10.132,{"date":484,"open":357,"high":485,"low":486,"close":295,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",10.28,10.06,-0.07,-0.69,2181915.302279,15878,10.1168,{"date":493,"open":391,"high":477,"low":391,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",10.16,0.17,1.7,1823624.805392,15072,10.1342,{"date":501,"open":264,"high":502,"low":400,"close":503,"change":367,"percent_change":435,"volume":504,"transactions":505,"vwap":506},"2026-08-13",10.155,9.99,2202149.178867,15657,9.9982,{"date":508,"open":433,"high":509,"low":245,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",10.035,10.02,0.23,2.35,3277036.207789,21716,9.9825,{"date":517,"open":518,"high":519,"low":234,"close":520,"change":111,"percent_change":479,"volume":521,"transactions":522,"vwap":523},"2026-08-11",9.77,9.865,9.79,2527369.627521,23685,9.8125,{"date":525,"open":246,"high":526,"low":527,"close":433,"change":318,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",9.815,9.53,1.14,3250084.842088,27549,9.7577,{"date":533,"open":534,"high":244,"low":527,"close":535,"change":226,"percent_change":227,"volume":536,"transactions":537,"vwap":538},"2026-08-07",9.7,9.69,2885569.694669,27260,9.6623,{"date":540,"open":256,"high":541,"low":542,"close":234,"change":328,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",9.905,9.535,0.21,3753890.465702,31427,9.7441,{"date":548,"open":520,"high":549,"low":550,"close":535,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",9.8146,9.64,-0.12,-1.22,2459610.702904,21074,9.6817,{"date":557,"open":558,"high":452,"low":559,"close":305,"change":111,"percent_change":479,"volume":560,"transactions":561,"vwap":562},"2026-08-04",9.75,9.745,2508670.08093,19248,9.8073,{"date":564,"open":392,"high":264,"low":433,"close":565,"change":111,"percent_change":479,"volume":566,"transactions":567,"vwap":568},"2026-08-03",9.82,2599357.487366,25249,9.9278,{"date":570,"open":453,"high":391,"low":520,"close":417,"change":248,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",-1.31,2746179.494347,17645,9.8426,{"date":576,"open":282,"high":577,"low":434,"close":408,"change":551,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",10.135,-1.19,2075256.980288,18219,9.9509,{"date":583,"open":584,"high":585,"low":292,"close":264,"change":328,"percent_change":419,"volume":586,"transactions":587,"vwap":588},"2026-07-29",10.04,10.115,2122740.862168,18127,10.0608,{"date":590,"open":418,"high":591,"low":392,"close":486,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",10.11,0.16,1.62,3046924.907078,18349,10.0097,{"date":598,"open":408,"high":441,"low":453,"close":432,"change":226,"percent_change":267,"volume":599,"transactions":600,"vwap":601},"2026-07-27",2275976.580342,22136,9.9269,{"date":603,"open":459,"high":604,"low":459,"close":469,"change":444,"percent_change":445,"volume":605,"transactions":606,"vwap":607},"2026-07-24",10.075,2886126.887867,18153,9.9464,{"date":609,"open":303,"high":610,"low":611,"close":392,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-23",10.0069,9.735,-0.09,-0.9,5363613.347524,22517,9.8947,{"date":618,"open":619,"high":357,"low":620,"close":292,"change":248,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",10.15,9.855,-1.28,3411979.61717,22588,9.9901,{"date":626,"open":494,"high":627,"low":510,"close":384,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",10.185,0.03,0.3,2666500.907145,19042,10.1058,{"date":634,"open":486,"high":635,"low":486,"close":255,"change":444,"percent_change":445,"volume":636,"transactions":637,"vwap":638},"2026-07-20",10.2,2163305.383683,20826,10.1236,{"date":640,"open":510,"high":619,"low":303,"close":295,"change":348,"percent_change":641,"volume":642,"transactions":9,"vwap":295},"2026-07-17",0.7,2744200,{"date":644,"open":565,"high":295,"low":256,"close":510,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":510},"2026-07-16",0.28,2.87,4276800,{"date":649,"open":650,"high":503,"low":651,"close":650,"change":628,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",9.74,9.67,0.31,3324300,{"date":655,"open":656,"high":256,"low":656,"close":234,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":234},"2026-07-14",9.54,0.15,1.57,2640100,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-13",9.35,9.65,9.3,9.56,0.36,3.91,2837100,{"date":670,"open":671,"high":672,"low":673,"close":194,"change":226,"percent_change":674,"volume":675,"transactions":9,"vwap":194},"2026-07-10",9.24,9.27,9.09,-0.22,1819000,{"date":677,"open":678,"high":195,"low":679,"close":680,"change":328,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-09",9.25,9.19,9.22,0.22,2118100,{"date":684,"open":685,"high":686,"low":687,"close":194,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":194},"2026-07-08",9.34,9.46,9.18,-0.34,-3.56,3528700,{"date":692,"open":18,"high":535,"low":527,"close":656,"change":693,"percent_change":693,"volume":694,"transactions":9,"vwap":656},"2026-07-07",0,1929400,{"date":696,"open":665,"high":535,"low":697,"close":656,"change":487,"percent_change":698,"volume":699,"transactions":9,"vwap":656},"2026-07-06",9.51,-0.73,2460400,{"date":701,"open":702,"high":18,"low":527,"close":702,"change":106,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-02",9.61,0.63,2034800,{"date":706,"open":656,"high":663,"low":707,"close":16,"change":296,"percent_change":708,"volume":709,"transactions":9,"vwap":16},"2026-07-01",9.5,0.84,3206500,{"date":711,"open":707,"high":702,"low":225,"close":205,"change":217,"percent_change":218,"volume":712,"transactions":9,"vwap":205},"2026-06-30",3178800,{"date":714,"open":215,"high":16,"low":715,"close":716,"change":106,"percent_change":703,"volume":717,"transactions":9,"vwap":716},"2026-06-29",9.39,9.52,3066100,{"date":719,"open":235,"high":665,"low":720,"close":686,"change":106,"percent_change":721,"volume":722,"transactions":9,"vwap":686},"2026-06-26",9.4,0.64,8420900,{"date":724,"open":725,"high":726,"low":678,"close":720,"change":318,"percent_change":727,"volume":728,"transactions":9,"vwap":720},"2026-06-25",9.28,9.42,1.18,3341400,{"date":730,"open":194,"high":731,"low":732,"close":195,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":195},"2026-06-24",9.32,9.13,0.12,1.31,3234400,{"date":737,"open":738,"high":687,"low":739,"close":740,"change":511,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-23",9.02,8.96,9.17,2.57,2868500,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":111,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-22",9,9.1,8.94,-0.11,2670500,{"date":751,"open":196,"high":752,"low":753,"close":754,"change":226,"percent_change":674,"volume":755,"transactions":9,"vwap":754},"2026-06-18",9.04,8.9,8.95,8070800,{"date":757,"open":753,"high":745,"low":758,"close":196,"change":444,"percent_change":318,"volume":759,"transactions":9,"vwap":196},"2026-06-17",8.86,2895700,{"date":761,"open":762,"high":196,"low":763,"close":739,"change":445,"percent_change":116,"volume":764,"transactions":9,"vwap":739},"2026-06-16",8.92,8.89,3216300,{"date":766,"open":186,"high":767,"low":768,"close":758,"change":217,"percent_change":769,"volume":770,"transactions":9,"vwap":758},"2026-06-15",8.98,8.81,-0.56,2446600,{"date":772,"open":186,"high":739,"low":773,"close":774,"change":348,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-12",8.84,8.91,0.79,2188400,{"date":778,"open":779,"high":745,"low":780,"close":773,"change":612,"percent_change":781,"volume":782,"transactions":9,"vwap":773},"2026-06-11",8.99,8.82,-1.01,2045400,{"date":784,"open":773,"high":739,"low":785,"close":184,"change":681,"percent_change":786,"volume":787,"transactions":9,"vwap":184},"2026-06-10",8.77,2.53,2316500,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":385,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-09",8.56,8.73,8.71,1.52,2537700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-08",8.59,8.67,8.57,8.58,-0.08,-0.92,2236400,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-05",8.51,8.69,8.66,0.18,2.12,2696300,{"date":813,"open":814,"high":806,"low":815,"close":816,"change":385,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-04",8.46,8.35,8.48,1.56,2359000,{"date":820,"open":821,"high":822,"low":823,"close":815,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-06-03",8.45,8.53,8.27,-0.17,-2,2991400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":328,"percent_change":19,"volume":832,"transactions":9,"vwap":831},"2026-06-02",8.5,8.64,8.52,2086600,{"date":834,"open":822,"high":835,"low":816,"close":829,"change":461,"percent_change":836,"volume":837,"transactions":9,"vwap":829},"2026-06-01",8.65,-0.7,2999300,{"date":839,"open":799,"high":840,"low":790,"close":790,"change":461,"percent_change":836,"volume":841,"transactions":9,"vwap":790},"2026-05-29",8.74,3142100,{"date":843,"open":840,"high":768,"low":797,"close":844,"change":674,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-28",8.62,-2.49,3017500,{"date":848,"open":739,"high":849,"low":850,"close":773,"change":339,"percent_change":851,"volume":852,"transactions":9,"vwap":773},"2026-05-27",9.01,8.8,-2.1,2143200,{"date":854,"open":855,"high":740,"low":745,"close":856,"change":401,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-26",9.08,9.03,-0.44,2937900,{"date":860,"open":672,"high":725,"low":856,"close":861,"change":237,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-22",9.07,-1.95,2544100,{"date":865,"open":678,"high":672,"low":866,"close":678,"change":461,"percent_change":867,"volume":868,"transactions":9,"vwap":678},"2026-05-21",9.11,-0.64,2317800,{"date":870,"open":679,"high":871,"low":872,"close":17,"change":657,"percent_change":873,"volume":874,"transactions":9,"vwap":17},"2026-05-20",9.33,9.14,1.64,2936000,{"date":876,"open":17,"high":685,"low":732,"close":877,"change":551,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-19",9.16,-1.29,2240000,{"date":881,"open":882,"high":17,"low":882,"close":725,"change":543,"percent_change":883,"volume":884,"transactions":9,"vwap":725},"2026-05-18",9.06,2.32,2206000,{"date":886,"open":679,"high":207,"low":882,"close":861,"change":748,"percent_change":887,"volume":888,"transactions":9,"vwap":861},"2026-05-15",-1.2,2172100,{"date":890,"open":207,"high":725,"low":732,"close":687,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":687},"2026-05-14",0.04,0.44,1929800,{"date":895,"open":861,"high":740,"low":767,"close":872,"change":410,"percent_change":896,"volume":897,"transactions":9,"vwap":872},"2026-05-13",0.55,3274200,{"date":899,"open":866,"high":872,"low":184,"close":673,"change":628,"percent_change":900,"volume":901,"transactions":9,"vwap":673},"2026-05-12",0.33,2095700,{"date":903,"open":687,"high":725,"low":856,"close":882,"change":487,"percent_change":904,"volume":905,"transactions":9,"vwap":882},"2026-05-11",-0.77,1732900,{"date":907,"open":687,"high":680,"low":673,"close":732,"change":111,"percent_change":748,"volume":908,"transactions":9,"vwap":732},"2026-05-08",2287100,{"date":910,"open":732,"high":725,"low":866,"close":872,"change":367,"percent_change":911,"volume":912,"transactions":9,"vwap":872},"2026-05-07",-0.33,3196700,{"date":914,"open":872,"high":236,"low":196,"close":740,"change":629,"percent_change":915,"volume":916,"transactions":9,"vwap":740},"2026-05-06",3.38,3489800,{"date":918,"open":919,"high":767,"low":920,"close":919,"change":693,"percent_change":693,"volume":921,"transactions":9,"vwap":919},"2026-05-05",8.87,8.85,3244800,{"date":923,"open":840,"high":774,"low":924,"close":919,"change":106,"percent_change":358,"volume":925,"transactions":9,"vwap":919},"2026-05-04",8.7,2337000,{"date":927,"open":758,"high":747,"low":928,"close":768,"change":328,"percent_change":511,"volume":929,"transactions":9,"vwap":768},"2026-05-01",8.75,2810600,{"date":931,"open":774,"high":745,"low":932,"close":933,"change":237,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-30",8.78,8.79,-2.01,2857200,{"date":937,"open":849,"high":861,"low":184,"close":196,"change":401,"percent_change":857,"volume":938,"transactions":9,"vwap":196},"2026-04-29",2179400,{"date":940,"open":779,"high":941,"low":196,"close":849,"change":318,"percent_change":942,"volume":943,"transactions":9,"vwap":849},"2026-04-28",9.12,1.24,2041700,{"date":945,"open":920,"high":739,"low":920,"close":753,"change":891,"percent_change":946,"volume":947,"transactions":9,"vwap":753},"2026-04-27",0.45,1883600,{"date":949,"open":932,"high":739,"low":932,"close":758,"change":226,"percent_change":950,"volume":951,"transactions":9,"vwap":758},"2026-04-24",-0.23,1762300,{"date":953,"open":768,"high":753,"low":785,"close":186,"change":954,"percent_change":88,"volume":955,"transactions":9,"vwap":186},"2026-04-23",0.09,1620100,{"date":957,"open":768,"high":773,"low":807,"close":933,"change":401,"percent_change":958,"volume":959,"transactions":9,"vwap":933},"2026-04-22",-0.45,2119200,{"date":961,"open":962,"high":186,"low":932,"close":962,"change":226,"percent_change":950,"volume":963,"transactions":9,"vwap":962},"2026-04-21",8.83,2196100,{"date":965,"open":924,"high":763,"low":807,"close":920,"change":385,"percent_change":966,"volume":967,"transactions":9,"vwap":920},"2026-04-20",1.49,2825200,{"date":969,"open":844,"high":932,"low":797,"close":970,"change":657,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-17",8.72,1.75,4403200,{"date":974,"open":808,"high":792,"low":975,"close":799,"change":479,"percent_change":976,"volume":977,"transactions":9,"vwap":799},"2026-04-16",8.55,-1.15,3179400,{"date":979,"open":797,"high":970,"low":975,"close":798,"change":348,"percent_change":980,"volume":981,"transactions":9,"vwap":798},"2026-04-15",0.81,2133900,{"date":983,"open":799,"high":844,"low":822,"close":984,"change":111,"percent_change":551,"volume":985,"transactions":9,"vwap":984},"2026-04-14",8.6,2413700,{"date":987,"open":808,"high":988,"low":821,"close":989,"change":990,"percent_change":209,"volume":991,"transactions":9,"vwap":989},"2026-04-13",8.68,8.61,-0.14,3137200,{"date":993,"open":835,"high":962,"low":800,"close":928,"change":328,"percent_change":511,"volume":994,"transactions":9,"vwap":928},"2026-04-10",3677800,{"date":996,"open":970,"high":962,"low":924,"close":791,"change":401,"percent_change":997,"volume":998,"transactions":9,"vwap":791},"2026-04-09",-0.46,3252800,{"date":1000,"open":962,"high":186,"low":970,"close":785,"change":285,"percent_change":593,"volume":1001,"transactions":9,"vwap":785},"2026-04-08",3426800,{"date":1003,"open":829,"high":988,"low":1004,"close":1005,"change":954,"percent_change":319,"volume":1006,"transactions":9,"vwap":1005},"2026-04-07",8.49,8.63,3778000,{"date":1008,"open":815,"high":975,"low":815,"close":1009,"change":657,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",8.54,1.79,3123000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":419,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-02",8.16,8.43,8.09,8.39,2.44,3200200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":348,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-01",8.13,8.29,8.12,8.19,0.86,3346500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1024,"change":348,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1024},"2026-03-31",8.2,8.23,7.95,0.87,3097400,{"date":1036,"open":1037,"high":1022,"low":1038,"close":1039,"change":106,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-30",8.02,7.98,8.05,0.75,3071700,{"date":1043,"open":1044,"high":1045,"low":1038,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-27",8.25,8.28,7.99,-0.32,-3.85,2777200,{"date":1051,"open":1025,"high":815,"low":1052,"close":1053,"change":657,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-26",8.11,8.31,1.84,3578000,{"date":1057,"open":1058,"high":1030,"low":1039,"close":1014,"change":348,"percent_change":1033,"volume":1059,"transactions":9,"vwap":1014},"2026-03-25",8.18,2632900,{"date":1061,"open":1062,"high":1014,"low":1062,"close":1016,"change":111,"percent_change":551,"volume":1063,"transactions":9,"vwap":1016},"2026-03-24",8.03,2671900,{"date":1065,"open":1058,"high":1045,"low":1066,"close":1067,"change":318,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-23",8.04,8.1,1.38,3748800,{"date":1071,"open":1066,"high":1066,"low":25,"close":1046,"change":444,"percent_change":385,"volume":1072,"transactions":9,"vwap":1046},"2026-03-20",7235700,{"date":1074,"open":1032,"high":1062,"low":1075,"close":1038,"change":693,"percent_change":693,"volume":1076,"transactions":9,"vwap":1038},"2026-03-19",7.87,2756200,{"date":1078,"open":1037,"high":1024,"low":1079,"close":1038,"change":612,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1038},"2026-03-18",7.97,-1.12,4012500,{"date":1083,"open":1014,"high":1030,"low":1084,"close":1084,"change":296,"percent_change":45,"volume":1085,"transactions":9,"vwap":1084},"2026-03-17",8.07,2606000,{"date":1087,"open":1088,"high":1022,"low":1079,"close":1046,"change":410,"percent_change":703,"volume":1089,"transactions":9,"vwap":1046},"2026-03-16",8.01,3337800,{"date":1091,"open":1058,"high":1092,"low":1093,"close":1094,"change":470,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-13",8.22,7.93,7.94,-1.98,3248000,{"date":1098,"open":1024,"high":1099,"low":1032,"close":1067,"change":208,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1067},"2026-03-12",8.15,-1.82,4728800,{"date":1103,"open":1104,"high":1105,"low":1058,"close":1044,"change":612,"percent_change":72,"volume":1106,"transactions":9,"vwap":1044},"2026-03-11",8.34,8.4,3001600,{"date":1108,"open":1104,"high":829,"low":1023,"close":1104,"change":111,"percent_change":551,"volume":1109,"transactions":9,"vwap":1104},"2026-03-10",4041400,{"date":1111,"open":1112,"high":1015,"low":1099,"close":815,"change":801,"percent_change":1113,"volume":1114,"transactions":9,"vwap":815},"2026-03-09",8.33,-0.95,4285700,{"date":1116,"open":1117,"high":814,"low":1099,"close":1015,"change":612,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1015},"2026-03-06",8.38,-1.06,3953000,{"date":1121,"open":816,"high":799,"low":821,"close":831,"change":401,"percent_change":1122,"volume":1123,"transactions":9,"vwap":831},"2026-03-05",-0.47,3516500,{"date":1125,"open":1126,"high":797,"low":1117,"close":790,"change":318,"percent_change":386,"volume":1127,"transactions":9,"vwap":790},"2026-03-04",8.47,3740900,{"date":1129,"open":1017,"high":816,"low":1092,"close":821,"change":479,"percent_change":1130,"volume":1131,"transactions":9,"vwap":821},"2026-03-03",-1.17,3889000,{"date":1133,"open":1053,"high":844,"low":1053,"close":975,"change":318,"percent_change":386,"volume":1134,"transactions":9,"vwap":975},"2026-03-02",3711600,{"date":1136,"open":800,"high":830,"low":1137,"close":1138,"change":227,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-27",8.37,8.44,-2.43,3613300,{"date":1142,"open":984,"high":792,"low":822,"close":835,"change":285,"percent_change":1143,"volume":1144,"transactions":9,"vwap":835},"2026-02-26",1.65,4044000,{"date":1146,"open":790,"high":1005,"low":1117,"close":806,"change":401,"percent_change":1122,"volume":1147,"transactions":9,"vwap":806},"2026-02-25",3439200,{"date":1149,"open":1150,"high":970,"low":1014,"close":975,"change":121,"percent_change":1151,"volume":1152,"transactions":9,"vwap":975},"2026-02-24",8.21,3.01,5102600,{"date":1154,"open":791,"high":962,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-23",8.3,-0.48,-5.47,4902000,{"date":1160,"open":773,"high":919,"low":791,"close":932,"change":693,"percent_change":693,"volume":1161,"transactions":9,"vwap":932},"2026-02-20",3288300,{"date":1163,"open":919,"high":186,"low":924,"close":932,"change":801,"percent_change":613,"volume":1164,"transactions":9,"vwap":932},"2026-02-19",2585000,{"date":1166,"open":767,"high":882,"low":850,"close":758,"change":990,"percent_change":1167,"volume":1168,"transactions":9,"vwap":758},"2026-02-18",-1.56,2522800,{"date":1170,"open":747,"high":855,"low":762,"close":745,"change":296,"percent_change":66,"volume":1171,"transactions":9,"vwap":745},"2026-02-17",2756000,{"date":1173,"open":754,"high":849,"low":773,"close":762,"change":801,"percent_change":1174,"volume":1175,"transactions":9,"vwap":762},"2026-02-13",-0.89,3026800,{"date":1177,"open":872,"high":740,"low":758,"close":745,"change":461,"percent_change":1178,"volume":1179,"transactions":9,"vwap":745},"2026-02-12",-0.66,3150600,{"date":1181,"open":747,"high":746,"low":763,"close":882,"change":733,"percent_change":81,"volume":1182,"transactions":9,"vwap":882},"2026-02-11",2387000,{"date":1184,"open":184,"high":849,"low":768,"close":747,"change":106,"percent_change":358,"volume":1185,"transactions":9,"vwap":747},"2026-02-10",2562200,{"date":1187,"open":738,"high":861,"low":773,"close":186,"change":208,"percent_change":1188,"volume":1189,"transactions":9,"vwap":186},"2026-02-09",-1.66,3661400,{"date":1191,"open":779,"high":673,"low":196,"close":856,"change":296,"percent_change":1192,"volume":1193,"transactions":9,"vwap":856},"2026-02-06",0.89,3243000,{"date":1195,"open":739,"high":882,"low":186,"close":754,"change":891,"percent_change":946,"volume":1196,"transactions":9,"vwap":754},"2026-02-05",4977400,{"date":1198,"open":806,"high":745,"low":829,"close":774,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":774},"2026-02-04",0.41,4.82,5721400,{"date":1203,"open":1138,"high":797,"low":1112,"close":829,"change":628,"percent_change":151,"volume":1204,"transactions":9,"vwap":829},"2026-02-03",3813400,{"date":1206,"open":1017,"high":822,"low":1112,"close":1126,"change":385,"percent_change":817,"volume":1207,"transactions":9,"vwap":1126},"2026-02-02",3846800,{"date":1209,"open":1104,"high":1105,"low":1092,"close":1104,"change":461,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1104},"2026-01-30",-0.71,3551000,{"date":1213,"open":1031,"high":1214,"low":1030,"close":1105,"change":511,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1105},"2026-01-29",8.41,2.82,5295500,{"date":1218,"open":1092,"high":1044,"low":1219,"close":1220,"change":487,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-28",8.14,8.17,-0.85,3050000,{"date":1224,"open":1112,"high":1104,"low":1030,"close":1225,"change":612,"percent_change":72,"volume":1226,"transactions":9,"vwap":1225},"2026-01-27",8.24,4046800,{"date":1228,"open":1220,"high":1104,"low":1219,"close":1112,"change":329,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1112},"2026-01-26",2.33,3846500,{"date":1232,"open":1025,"high":1031,"low":1037,"close":1219,"change":248,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-01-23",-1.57,3119800,{"date":1236,"open":1044,"high":1237,"low":1030,"close":823,"change":891,"percent_change":52,"volume":1238,"transactions":9,"vwap":823},"2026-01-22",8.32,2649300,{"date":1240,"open":1220,"high":1241,"low":1220,"close":1031,"change":891,"percent_change":52,"volume":1242,"transactions":9,"vwap":1031},"2026-01-21",8.36,3681700,{"date":1244,"open":1045,"high":1117,"low":1014,"close":1025,"change":339,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1025},"2026-01-20",-2.27,3208200,{"date":1248,"open":1044,"high":1117,"low":1225,"close":1117,"change":296,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1117},"2026-01-16",0.96,5160200,{"date":1252,"open":1253,"high":799,"low":1155,"close":1155,"change":748,"percent_change":571,"volume":1254,"transactions":9,"vwap":1155},"2026-01-15",8.42,3929000,{"date":1256,"open":829,"high":984,"low":1214,"close":1214,"change":801,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1214},"2026-01-14",-0.94,3655200,{"date":1260,"open":773,"high":186,"low":1138,"close":1004,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1004},"2026-01-13",-0.31,-3.52,3471200,{"date":1265,"open":762,"high":849,"low":933,"close":850,"change":267,"percent_change":1266,"volume":1267,"transactions":9,"vwap":850},"2026-01-12",-2.22,4948100,{"date":1269,"open":745,"high":941,"low":754,"close":745,"change":367,"percent_change":911,"volume":1270,"transactions":9,"vwap":745},"2026-01-09",5566700,{"date":1272,"open":774,"high":673,"low":780,"close":856,"change":318,"percent_change":1273,"volume":1274,"transactions":9,"vwap":856},"2026-01-08",1.23,6371000,{"date":1276,"open":780,"high":747,"low":932,"close":762,"change":328,"percent_change":681,"volume":1277,"transactions":9,"vwap":762},"2026-01-07",4433900,{"date":1279,"open":767,"high":738,"low":780,"close":753,"change":208,"percent_change":1188,"volume":1280,"transactions":9,"vwap":753},"2026-01-06",4184500,{"date":1282,"open":186,"high":679,"low":186,"close":1283,"change":296,"percent_change":1192,"volume":1284,"transactions":9,"vwap":1283},"2026-01-05",9.05,4221900,{"date":1286,"open":738,"high":1283,"low":758,"close":196,"change":461,"percent_change":1178,"volume":1287,"transactions":9,"vwap":196},"2026-01-02",3574000,{"date":1289,"open":732,"high":732,"low":738,"close":856,"change":487,"percent_change":904,"volume":1290,"transactions":9,"vwap":856},"2025-12-31",2364400,{"date":1292,"open":1283,"high":941,"low":1283,"close":746,"change":628,"percent_change":900,"volume":1293,"transactions":9,"vwap":746},"2025-12-30",1454900,{"date":1295,"open":732,"high":877,"low":1283,"close":861,"change":487,"percent_change":904,"volume":1296,"transactions":9,"vwap":861},"2025-12-29",2151100,{"date":1298,"open":872,"high":740,"low":861,"close":872,"change":367,"percent_change":911,"volume":1299,"transactions":9,"vwap":872},"2025-12-26",2325100,{"date":1301,"open":872,"high":194,"low":673,"close":740,"change":891,"percent_change":892,"volume":1302,"transactions":9,"vwap":740},"2025-12-24",1467700,{"date":1304,"open":678,"high":725,"low":866,"close":732,"change":748,"percent_change":578,"volume":1305,"transactions":9,"vwap":732},"2025-12-23",2397400,{"date":1307,"open":732,"high":678,"low":746,"close":671,"change":348,"percent_change":1308,"volume":1309,"transactions":9,"vwap":671},"2025-12-22",0.76,3492200,{"date":1311,"open":877,"high":1312,"low":855,"close":740,"change":444,"percent_change":318,"volume":1313,"transactions":9,"vwap":740},"2025-12-19",9.21,8241900,{"date":1315,"open":882,"high":207,"low":849,"close":877,"change":733,"percent_change":1316,"volume":1317,"transactions":9,"vwap":877},"2025-12-18",1.33,4886100,{"date":1319,"open":779,"high":746,"low":754,"close":752,"change":348,"percent_change":131,"volume":1320,"transactions":9,"vwap":752},"2025-12-17",4321100,{"date":1322,"open":196,"high":855,"low":774,"close":196,"change":226,"percent_change":674,"volume":1323,"transactions":9,"vwap":196},"2025-12-16",4060800,{"date":1325,"open":747,"high":738,"low":919,"close":779,"change":385,"percent_change":1326,"volume":1327,"transactions":9,"vwap":779},"2025-12-15",1.47,4375400,{"date":1329,"open":856,"high":1283,"low":933,"close":758,"change":612,"percent_change":781,"volume":1330,"transactions":9,"vwap":758},"2025-12-12",3595700,{"date":1332,"open":758,"high":882,"low":758,"close":754,"change":445,"percent_change":116,"volume":1333,"transactions":9,"vwap":754},"2025-12-11",7238600,{"date":1335,"open":933,"high":762,"low":932,"close":920,"change":106,"percent_change":358,"volume":1336,"transactions":9,"vwap":920},"2025-12-10",4247200,{"date":1338,"open":791,"high":186,"low":844,"close":933,"change":445,"percent_change":1339,"volume":1340,"transactions":9,"vwap":933},"2025-12-09",1.15,3164100,{"date":1342,"open":1005,"high":970,"low":800,"close":807,"change":628,"percent_change":151,"volume":1343,"transactions":9,"vwap":807},"2025-12-08",4359900,{"date":1345,"open":1005,"high":924,"low":989,"close":808,"change":226,"percent_change":950,"volume":1346,"transactions":9,"vwap":808},"2025-12-05",2939800,{"date":1348,"open":924,"high":928,"low":844,"close":988,"change":693,"percent_change":693,"volume":1349,"transactions":9,"vwap":988},"2025-12-04",3105400,{"date":1351,"open":984,"high":924,"low":790,"close":988,"change":296,"percent_change":1352,"volume":1353,"transactions":9,"vwap":988},"2025-12-03",0.93,2828500,{"date":1355,"open":830,"high":798,"low":1009,"close":984,"change":226,"percent_change":950,"volume":1356,"transactions":9,"vwap":984},"2025-12-02",3316600,{"date":1358,"open":830,"high":924,"low":984,"close":844,"change":461,"percent_change":488,"volume":1359,"transactions":9,"vwap":844},"2025-12-01",2989500,{"date":1361,"open":924,"high":933,"low":835,"close":988,"change":367,"percent_change":688,"volume":1362,"transactions":9,"vwap":988},"2025-11-28",1825400,{"date":1364,"open":840,"high":920,"low":792,"close":792,"change":461,"percent_change":1365,"volume":1366,"transactions":9,"vwap":792},"2025-11-26",-0.68,5757700,{"date":1368,"open":984,"high":758,"low":799,"close":785,"change":809,"percent_change":1369,"volume":1370,"transactions":9,"vwap":785},"2025-11-25",2.1,4667700,{"date":1372,"open":797,"high":808,"low":1004,"close":797,"change":693,"percent_change":693,"volume":1373,"transactions":9,"vwap":797},"2025-11-24",5058200,{"date":1375,"open":806,"high":835,"low":1015,"close":797,"change":592,"percent_change":1376,"volume":1377,"transactions":9,"vwap":797},"2025-11-21",1.9,5273500,{"date":1379,"open":831,"high":808,"low":1214,"close":1015,"change":226,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1015},"2025-11-20",-0.24,6005600,{"date":1383,"open":1214,"high":829,"low":1137,"close":821,"change":891,"percent_change":1384,"volume":1385,"transactions":9,"vwap":821},"2025-11-19",0.48,3229000,{"date":1387,"open":1025,"high":1004,"low":1388,"close":1214,"change":285,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1214},"2025-11-18",8.08,1.69,4248900,{"date":1392,"open":1009,"high":799,"low":1393,"close":823,"change":197,"percent_change":1394,"volume":1395,"transactions":9,"vwap":823},"2025-11-17",8.26,-3.05,4024400,{"date":1397,"open":1015,"high":800,"low":1241,"close":822,"change":348,"percent_change":1398,"volume":1399,"transactions":9,"vwap":822},"2025-11-14",0.83,4963500,{"date":1401,"open":814,"high":790,"low":1214,"close":814,"change":226,"percent_change":1380,"volume":1402,"transactions":9,"vwap":814},"2025-11-13",4213900,{"date":1404,"open":1138,"high":835,"low":1138,"close":816,"change":111,"percent_change":551,"volume":1405,"transactions":9,"vwap":816},"2025-11-12",4962400,{"date":1407,"open":989,"high":988,"low":816,"close":1004,"change":990,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1004},"2025-11-11",-1.62,4164500,{"date":1411,"open":989,"high":928,"low":984,"close":1005,"change":401,"percent_change":997,"volume":1412,"transactions":9,"vwap":1005},"2025-11-10",4248600,{"date":1414,"open":1009,"high":798,"low":1138,"close":798,"change":296,"percent_change":1352,"volume":1415,"transactions":9,"vwap":798},"2025-11-07",4756500,{"date":1417,"open":791,"high":747,"low":799,"close":797,"change":328,"percent_change":511,"volume":1418,"transactions":9,"vwap":797},"2025-11-06",5227700,{"date":1420,"open":790,"high":807,"low":829,"close":799,"change":891,"percent_change":1421,"volume":1422,"transactions":9,"vwap":799},"2025-11-05",0.47,4846000,{"date":1424,"open":1137,"high":989,"low":1137,"close":822,"change":296,"percent_change":1425,"volume":1426,"transactions":9,"vwap":822},"2025-11-04",0.95,5467700,{"date":1428,"open":1126,"high":1126,"low":1023,"close":821,"change":444,"percent_change":733,"volume":1429,"transactions":9,"vwap":821},"2025-11-03",5517200,{"date":1431,"open":1017,"high":1126,"low":1104,"close":1138,"change":328,"percent_change":19,"volume":1432,"transactions":9,"vwap":1138},"2025-10-31",4724000,{"date":1434,"open":1053,"high":831,"low":1053,"close":1253,"change":445,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1253},"2025-10-30",1.2,5161100,{"date":1438,"open":1104,"high":814,"low":1393,"close":1237,"change":801,"percent_change":1113,"volume":1439,"transactions":9,"vwap":1237},"2025-10-29",4078700,{"date":1441,"open":1017,"high":1126,"low":1112,"close":1105,"change":226,"percent_change":1380,"volume":1442,"transactions":9,"vwap":1105},"2025-10-28",3453200,{"date":1444,"open":799,"high":984,"low":1017,"close":1253,"change":990,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1253},"2025-10-27",-1.64,2968200,{"date":1448,"open":844,"high":1005,"low":1009,"close":790,"change":891,"percent_change":1421,"volume":1449,"transactions":9,"vwap":790},"2025-10-24",3170700,{"date":1451,"open":1015,"high":799,"low":1117,"close":831,"change":954,"percent_change":1452,"volume":1453,"transactions":9,"vwap":831},"2025-10-23",1.07,3784700,{"date":1455,"open":835,"high":1456,"low":1053,"close":1015,"change":435,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1015},"2025-10-22",8.76,-3.44,7474700,{"date":1460,"open":988,"high":933,"low":1005,"close":791,"change":106,"percent_change":1461,"volume":1462,"transactions":9,"vwap":791},"2025-10-21",0.69,3676100,{"date":1464,"open":800,"high":924,"low":806,"close":798,"change":733,"percent_change":1465,"volume":1466,"transactions":9,"vwap":798},"2025-10-20",1.4,3393700,{"date":1468,"open":831,"high":800,"low":814,"close":975,"change":628,"percent_change":151,"volume":1469,"transactions":9,"vwap":975},"2025-10-17",4107000,{"date":1471,"open":928,"high":928,"low":1126,"close":831,"change":257,"percent_change":1472,"volume":1473,"transactions":9,"vwap":831},"2025-10-16",-3.07,4760500,{"date":1475,"open":962,"high":763,"low":792,"close":933,"change":367,"percent_change":688,"volume":1476,"transactions":9,"vwap":933},"2025-10-15",3094200,{"date":1478,"open":1005,"high":758,"low":1005,"close":780,"change":285,"percent_change":1479,"volume":1480,"transactions":9,"vwap":780},"2025-10-14",1.61,3700100,{"date":1482,"open":799,"high":785,"low":799,"close":988,"change":592,"percent_change":1483,"volume":1484,"transactions":9,"vwap":988},"2025-10-13",1.88,5199300,{"date":1486,"open":791,"high":1456,"low":831,"close":831,"change":470,"percent_change":1487,"volume":1488,"transactions":9,"vwap":831},"2025-10-10",-1.84,4871400,{"date":1490,"open":773,"high":773,"low":835,"close":988,"change":461,"percent_change":488,"volume":1491,"transactions":9,"vwap":988},"2025-10-09",3965500,{"date":1493,"open":780,"high":186,"low":924,"close":840,"change":367,"percent_change":688,"volume":1494,"transactions":9,"vwap":840},"2025-10-08",2745000,{"date":1496,"open":768,"high":184,"low":840,"close":785,"change":461,"percent_change":1365,"volume":1497,"transactions":9,"vwap":785},"2025-10-07",4150500,{"date":1499,"open":754,"high":856,"low":933,"close":962,"change":748,"percent_change":1500,"volume":1501,"transactions":9,"vwap":962},"2025-10-06",-1.23,4747400,{"date":1503,"open":774,"high":856,"low":774,"close":747,"change":891,"percent_change":946,"volume":1504,"transactions":9,"vwap":747},"2025-10-03",4748900,{"date":1506,"open":785,"high":184,"low":791,"close":753,"change":348,"percent_change":775,"volume":1507,"transactions":9,"vwap":753},"2025-10-02",4604400,{"date":1509,"open":773,"high":747,"low":933,"close":962,"change":487,"percent_change":1510,"volume":1511,"transactions":9,"vwap":962},"2025-10-01",-0.79,3966900,{"date":1513,"open":184,"high":752,"low":920,"close":753,"change":217,"percent_change":769,"volume":1514,"transactions":9,"vwap":753},"2025-09-30",4166900,{"date":1516,"open":746,"high":746,"low":774,"close":754,"change":470,"percent_change":276,"volume":1517,"transactions":9,"vwap":754},"2025-09-29",3864300,{"date":1519,"open":849,"high":1520,"low":745,"close":866,"change":385,"percent_change":1521,"volume":1522,"transactions":9,"vwap":866},"2025-09-26",9.15,1.45,4045700,{"date":1524,"open":745,"high":752,"low":747,"close":767,"change":111,"percent_change":748,"volume":1525,"transactions":9,"vwap":767},"2025-09-25",4395200,{"date":1527,"open":745,"high":861,"low":739,"close":779,"change":367,"percent_change":911,"volume":1528,"transactions":9,"vwap":779},"2025-09-24",4600900,{"date":1530,"open":1283,"high":855,"low":767,"close":738,"change":111,"percent_change":748,"volume":1531,"transactions":9,"vwap":738},"2025-09-23",6016300,{"date":1533,"open":745,"high":1283,"low":774,"close":856,"change":693,"percent_change":693,"volume":1534,"transactions":9,"vwap":856},"2025-09-22",5841700,{"date":1536,"open":928,"high":882,"low":928,"close":856,"change":900,"percent_change":188,"volume":1537,"transactions":9,"vwap":856},"2025-09-19",11650700,{"date":1539,"open":984,"high":850,"low":984,"close":924,"change":733,"percent_change":1465,"volume":1540,"transactions":9,"vwap":924},"2025-09-18",4258700,{"date":1542,"open":806,"high":791,"low":1126,"close":800,"change":891,"percent_change":1421,"volume":1543,"transactions":9,"vwap":800},"2025-09-17",4527100,{"date":1545,"open":988,"high":924,"low":1004,"close":1009,"change":990,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1009},"2025-09-16",-1.61,4073000,{"date":1549,"open":920,"high":920,"low":798,"close":988,"change":551,"percent_change":1550,"volume":1551,"transactions":9,"vwap":988},"2025-09-15",-1.36,3392400,{"date":1553,"open":791,"high":920,"low":970,"close":850,"change":111,"percent_change":748,"volume":1554,"transactions":9,"vwap":850},"2025-09-12",3795700,{"date":1556,"open":984,"high":768,"low":799,"close":768,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":768},"2025-09-11",0.26,3.04,4120900,{"date":1561,"open":806,"high":797,"low":814,"close":975,"change":328,"percent_change":511,"volume":1562,"transactions":9,"vwap":975},"2025-09-10",2992800,{"date":1564,"open":984,"high":835,"low":806,"close":822,"change":461,"percent_change":836,"volume":1565,"transactions":9,"vwap":822},"2025-09-09",3405300,{"date":1567,"open":799,"high":835,"low":1015,"close":797,"change":328,"percent_change":511,"volume":1568,"transactions":9,"vwap":797},"2025-09-08",4289900,{"date":1570,"open":808,"high":791,"low":806,"close":799,"change":612,"percent_change":1571,"volume":1572,"transactions":9,"vwap":799},"2025-09-05",-1.04,4580200,{"date":1574,"open":844,"high":807,"low":790,"close":808,"change":318,"percent_change":1575,"volume":1576,"transactions":9,"vwap":808},"2025-09-04",1.29,3131700,{"date":1578,"open":1105,"high":790,"low":1105,"close":975,"change":954,"percent_change":1579,"volume":1580,"transactions":9,"vwap":975},"2025-09-03",1.06,3481400,{"date":1582,"open":829,"high":975,"low":1017,"close":814,"change":748,"percent_change":621,"volume":1583,"transactions":9,"vwap":814},"2025-09-02",3770600,{"date":1585,"open":989,"high":808,"low":975,"close":799,"change":111,"percent_change":551,"volume":1586,"transactions":9,"vwap":799},"2025-08-29",2956400,{"date":1588,"open":798,"high":988,"low":822,"close":800,"change":612,"percent_change":1571,"volume":1589,"transactions":9,"vwap":800},"2025-08-28",3494500,{"date":1591,"open":1005,"high":840,"low":1005,"close":798,"change":106,"percent_change":641,"volume":1592,"transactions":9,"vwap":798},"2025-08-27",3702500,{"date":1594,"open":984,"high":807,"low":799,"close":989,"change":367,"percent_change":1595,"volume":1596,"transactions":9,"vwap":989},"2025-08-26",-0.35,4954400,{"date":1598,"open":988,"high":791,"low":1005,"close":830,"change":401,"percent_change":997,"volume":1599,"transactions":9,"vwap":830},"2025-08-25",3353100,{"date":1601,"open":1126,"high":970,"low":821,"close":988,"change":1602,"percent_change":1603,"volume":1426,"transactions":9,"vwap":988},"2025-08-22",0.27,3.21,{"date":1605,"open":1137,"high":822,"low":1137,"close":1214,"change":461,"percent_change":1210,"volume":1606,"transactions":9,"vwap":1214},"2025-08-21",3409800,{"date":1608,"open":1253,"high":1004,"low":1105,"close":1126,"change":410,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1126},"2025-08-20",0.59,3269600,{"date":1612,"open":1241,"high":1004,"low":1241,"close":1253,"change":410,"percent_change":393,"volume":1613,"transactions":9,"vwap":1253},"2025-08-19",2779100,{"date":1615,"open":1053,"high":1017,"low":1225,"close":1137,"change":891,"percent_change":1384,"volume":1616,"transactions":9,"vwap":1137},"2025-08-18",4393800,{"date":1618,"open":800,"high":797,"low":1155,"close":1112,"change":674,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1112},"2025-08-15",-2.57,4625200,{"date":1622,"open":799,"high":984,"low":1004,"close":975,"change":367,"percent_change":1595,"volume":1623,"transactions":9,"vwap":975},"2025-08-14",5121200,{"date":1625,"open":1004,"high":797,"low":1214,"close":800,"change":285,"percent_change":1626,"volume":1627,"transactions":9,"vwap":800},"2025-08-13",1.66,6965700,{"date":1629,"open":1105,"high":831,"low":815,"close":1138,"change":445,"percent_change":1435,"volume":1630,"transactions":9,"vwap":1138},"2025-08-12",5100300,{"date":1632,"open":1017,"high":1015,"low":1237,"close":1104,"change":628,"percent_change":666,"volume":1633,"transactions":9,"vwap":1104},"2025-08-11",4513300,{"date":1635,"open":1058,"high":1241,"low":1052,"close":1053,"change":592,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1053},"2025-08-08",1.96,5355900,{"date":1639,"open":1031,"high":1393,"low":1024,"close":1099,"change":461,"percent_change":698,"volume":1640,"transactions":9,"vwap":1099},"2025-08-07",8445800,{"date":1642,"open":1037,"high":1092,"low":1032,"close":1150,"change":121,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1150},"2025-08-06",3.14,7724600,{"date":1646,"open":1075,"high":1046,"low":25,"close":1647,"change":445,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-08-05",7.96,1.27,4940500,{"date":1651,"open":25,"high":1652,"low":1653,"close":1654,"change":444,"percent_change":385,"volume":1655,"transactions":9,"vwap":1654},"2025-08-04",7.92,7.74,7.86,6084600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":111,"percent_change":248,"volume":1662,"transactions":9,"vwap":1661},"2025-08-01",7.8,7.89,7.69,7.85,9451700,{"date":1664,"open":1037,"high":1665,"low":1666,"close":1654,"change":487,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1654},"2025-07-31",8.06,7.61,-0.88,8010500,{"date":1670,"open":1671,"high":1062,"low":1075,"close":1093,"change":487,"percent_change":1667,"volume":1672,"transactions":9,"vwap":1093},"2025-07-30",7.91,7185600,{"date":1674,"open":1220,"high":1023,"low":1093,"close":1675,"change":748,"percent_change":1550,"volume":1676,"transactions":9,"vwap":1675},"2025-07-29",8,7749300,{"date":1678,"open":1652,"high":1220,"low":1659,"close":1052,"change":318,"percent_change":1068,"volume":1679,"transactions":9,"vwap":1052},"2025-07-28",15681500,{"date":1681,"open":1682,"high":1062,"low":1683,"close":1675,"change":136,"percent_change":779,"volume":1684,"transactions":9,"vwap":1675},"2025-07-25",7.39,7.38,10084300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":551,"percent_change":1546,"volume":1691,"transactions":9,"vwap":1690},"2025-07-24",7.4,7.47,7.32,7.34,4022500,{"date":1693,"open":1694,"high":1694,"low":1687,"close":1695,"change":111,"percent_change":248,"volume":1696,"transactions":9,"vwap":1695},"2025-07-23",7.53,7.46,3225600,{"date":1698,"open":1687,"high":1699,"low":1687,"close":1688,"change":296,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1688},"2025-07-22",7.5,1.08,2889700,{"date":1703,"open":1704,"high":1699,"low":1683,"close":1682,"change":217,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1682},"2025-07-21",7.45,-0.67,5908300,{"date":1708,"open":1695,"high":1709,"low":1687,"close":1710,"change":111,"percent_change":248,"volume":1711,"transactions":9,"vwap":1710},"2025-07-18",7.51,7.44,5568400,{"date":1713,"open":1714,"high":1699,"low":1714,"close":1704,"change":318,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1704},"2025-07-17",7.3,1.5,6554900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1690,"change":296,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1690},"2025-07-16",7.31,7.36,7.13,1.1,5152800,{"date":1725,"open":1720,"high":1682,"low":1726,"close":1727,"change":248,"percent_change":276,"volume":1728,"transactions":9,"vwap":1727},"2025-07-15",7.25,7.26,6074600,{"date":1730,"open":1731,"high":1687,"low":1732,"close":1682,"change":445,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1682},"2025-07-14",7.29,7.27,1.37,4626800,{"date":1736,"open":1719,"high":1737,"low":1727,"close":1731,"change":551,"percent_change":1408,"volume":1738,"transactions":9,"vwap":1731},"2025-07-11",7.37,4876000,{"date":1740,"open":1709,"high":1741,"low":1683,"close":1742,"change":551,"percent_change":471,"volume":1743,"transactions":9,"vwap":1742},"2025-07-10",7.55,7.41,4618700,{"date":1745,"open":1661,"high":1661,"low":1694,"close":1694,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1694},"2025-07-09",-0.28,-3.59,7538100,{"date":1750,"open":1661,"high":1671,"low":1658,"close":1751,"change":226,"percent_change":197,"volume":1752,"transactions":9,"vwap":1751},"2025-07-08",7.81,4971500,{"date":1754,"open":1094,"high":1388,"low":1755,"close":1756,"change":470,"percent_change":825,"volume":1757,"transactions":9,"vwap":1756},"2025-07-07",7.79,7.83,7208400,{"date":1759,"open":1654,"high":1088,"low":25,"close":1046,"change":592,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1046},"2025-07-03",2.04,4301700,{"date":1763,"open":1764,"high":1765,"low":1653,"close":1756,"change":401,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1756},"2025-07-02",7.88,7.9,-0.51,7793500,{"date":1769,"open":1653,"high":1079,"low":1770,"close":1075,"change":954,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1075},"2025-07-01",7.73,1.16,9146400,{"date":1774,"open":1075,"high":1075,"low":1775,"close":1776,"change":461,"percent_change":904,"volume":1777,"transactions":9,"vwap":1776},"2025-06-30",7.77,7.78,6062100,{"date":1779,"open":1751,"high":1764,"low":1780,"close":25,"change":628,"percent_change":146,"volume":1781,"transactions":9,"vwap":25},"2025-06-27",7.75,9585700,{"date":1783,"open":1775,"high":1661,"low":1780,"close":1751,"change":296,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1751},"2025-06-26",1.03,4555700,{"date":1787,"open":1756,"high":1075,"low":1788,"close":1770,"change":990,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1770},"2025-06-25",7.71,-1.78,4143500,{"date":1792,"open":1671,"high":1675,"low":1661,"close":1075,"change":226,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1075},"2025-06-24",-0.25,4821300,{"date":1796,"open":1797,"high":1652,"low":1798,"close":1659,"change":733,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1659},"2025-06-23",7.76,7.66,1.54,6986900,{"date":1802,"open":25,"high":1659,"low":1653,"close":1775,"change":111,"percent_change":248,"volume":1803,"transactions":9,"vwap":1775},"2025-06-20",12478700,{"date":1805,"open":1806,"high":25,"low":1807,"close":1776,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1776},"2025-06-18",7.09,7.07,0.94,13.74,22738100,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":688,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-06-17",7.18,6.75,6.84,-4.74,10166400,{"date":1819,"open":1820,"high":1714,"low":1821,"close":1813,"change":511,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1813},"2025-06-16",7.03,6.99,3.31,11399700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":748,"percent_change":1167,"volume":1830,"transactions":9,"vwap":1829},"2025-06-13",6.96,7.08,6.92,6.95,6069200,{"date":1832,"open":1833,"high":1807,"low":1815,"close":1834,"change":285,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-06-12",6.86,7.06,2.02,5330100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1828,"change":410,"percent_change":37,"volume":1842,"transactions":9,"vwap":1828},"2025-06-11",6.9,6.97,6.85,4635300,{"date":1844,"open":1845,"high":1829,"low":1846,"close":1847,"change":401,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-06-10",6.91,6.81,6.87,-0.58,5508800,{"date":1851,"open":1826,"high":1826,"low":1852,"close":1845,"change":217,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1845},"2025-06-09",6.79,-0.72,9588600,{"date":1856,"open":1857,"high":1826,"low":1852,"close":1826,"change":809,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1826},"2025-06-06",6.88,2.65,7934900,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":470,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-05",6.94,6.72,6.78,-2.31,7740600,{"date":1868,"open":1807,"high":1869,"low":1862,"close":1862,"change":248,"percent_change":1487,"volume":1870,"transactions":9,"vwap":1862},"2025-06-04",7.12,5200200,{"date":1872,"open":1827,"high":1873,"low":1840,"close":1807,"change":111,"percent_change":990,"volume":1874,"transactions":9,"vwap":1807},"2025-06-03",7.15,6553700,{"date":1876,"open":1877,"high":1878,"low":1840,"close":1827,"change":628,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1827},"2025-06-02",7.04,7.1,0.43,6468800,{"date":1882,"open":1883,"high":1806,"low":1828,"close":1884,"change":628,"percent_change":1879,"volume":1885,"transactions":9,"vwap":1884},"2025-05-30",7,7.05,8623000,{"date":1887,"open":1845,"high":1888,"low":1889,"close":1888,"change":285,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-05-29",7.02,6.89,2.03,7110800,{"date":1893,"open":1826,"high":1821,"low":1847,"close":1857,"change":479,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1857},"2025-05-28",-1.43,6545200,{"date":1897,"open":1847,"high":1821,"low":1864,"close":1898,"change":329,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-05-27",6.98,2.8,5330700,{"date":1902,"open":1903,"high":1846,"low":1903,"close":1852,"change":410,"percent_change":158,"volume":1904,"transactions":9,"vwap":1852},"2025-05-23",6.63,11776900,{"date":1906,"open":1829,"high":1840,"low":1907,"close":1908,"change":674,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-05-22",6.73,6.74,-3.16,9532400,{"date":1912,"open":1913,"high":1914,"low":1862,"close":1826,"change":197,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1826},"2025-05-21",7.16,7.21,-3.6,10529000,{"date":1918,"open":1919,"high":1690,"low":1919,"close":1919,"change":693,"percent_change":693,"volume":1920,"transactions":9,"vwap":1919},"2025-05-20",7.22,9162100,{"date":1922,"open":1913,"high":1923,"low":1924,"close":1919,"change":444,"percent_change":285,"volume":1925,"transactions":9,"vwap":1919},"2025-05-19",7.28,7.11,7350700,{"date":1927,"open":1834,"high":1928,"low":1877,"close":1914,"change":495,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1914},"2025-05-16",7.24,2.41,9411200,{"date":1932,"open":1845,"high":1807,"low":1845,"close":1877,"change":318,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1877},"2025-05-15",1.59,6394100,{"date":1936,"open":1820,"high":1877,"low":1845,"close":1937,"change":248,"percent_change":1487,"volume":1938,"transactions":9,"vwap":1937},"2025-05-14",6.93,8687900,{"date":1940,"open":1928,"high":1726,"low":1834,"close":1834,"change":208,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1834},"2025-05-13",-2.08,6314000,{"date":1944,"open":1727,"high":1719,"low":1924,"close":1914,"change":592,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1914},"2025-05-12",2.27,7768700,{"date":1948,"open":1884,"high":1884,"low":1821,"close":1884,"change":628,"percent_change":1879,"volume":1949,"transactions":9,"vwap":1884},"2025-05-09",4644600,{"date":1951,"open":1898,"high":1924,"low":1845,"close":1888,"change":318,"percent_change":1933,"volume":1952,"transactions":9,"vwap":1888},"2025-05-08",5817000,{"date":1954,"open":1937,"high":1840,"low":1847,"close":1845,"change":891,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1845},"2025-05-07",0.58,10557400,{"date":1958,"open":1841,"high":1826,"low":1846,"close":1847,"change":367,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1847},"2025-05-06",-0.43,6546500,{"date":1962,"open":1847,"high":1877,"low":1847,"close":1839,"change":461,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1839},"2025-05-05",-0.86,7181700,{"date":1966,"open":1833,"high":1888,"low":1841,"close":1826,"change":495,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1826},"2025-05-02",2.5,6030500,{"date":1970,"open":1971,"high":1829,"low":1972,"close":1852,"change":487,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1852},"2025-05-01",6.71,6.56,-1.02,8528100,{"date":1976,"open":1864,"high":1839,"low":1977,"close":1833,"change":111,"percent_change":208,"volume":1978,"transactions":9,"vwap":1833},"2025-04-30",6.67,8433200,{"date":1980,"open":1981,"high":1857,"low":1863,"close":1847,"change":348,"percent_change":1784,"volume":1982,"transactions":9,"vwap":1847},"2025-04-29",6.76,8194500,{"date":1984,"open":1907,"high":1985,"low":1971,"close":1985,"change":348,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-04-28",6.8,1.04,4630300,{"date":1989,"open":1971,"high":1981,"low":1990,"close":1907,"change":217,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1907},"2025-04-25",6.65,-0.74,5492500,{"date":1994,"open":1995,"high":1846,"low":1996,"close":1864,"change":657,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1864},"2025-04-24",6.59,6.55,2.26,8027300,{"date":2000,"open":2001,"high":1846,"low":1995,"close":1903,"change":410,"percent_change":1308,"volume":2002,"transactions":9,"vwap":1903},"2025-04-23",6.69,4863800,{"date":179,"open":2004,"high":2005,"low":175,"close":2006,"change":445,"percent_change":1799,"volume":2007,"transactions":9,"vwap":2006},6.48,6.61,6.58,7224400]