[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTZ":3,"homepage-market-summary":31,"stock-historical-HTZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HTZ","2026-10-05",{"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},"Hertz Global Holdings, Inc Common Stock","Nasdaq",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Hertz Global Holdings Inc is engaged principally in the business of renting vehicles through its Hertz, Dollar and Thrifty brands. The company has two reportable segments: i) Americas RAC: Rental of vehicles, as well as sales of vehicles and value-added services, in the U.S., Canada, Latin America and the Caribbean, ii) International RAC: Rental of vehicles, as well as sales of vehicles and value-added services, in locations other than the U.S., Canada, Latin America and the Caribbean. The company maintains a substantial network of company-operated rental locations, a majority of which are in Europe, and has franchisees and partners that operate rental locations under brands. Geographical markets include North America, Europe, Pacific Asia, Middle East and Africa, and Latin America.","26,000","Estero, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.79,1.785,1.84,1.715,1.76,0.03,1.7,14154721.814508,35048,1.787,8.18,1.45,15280521.487268418,5.1,1321,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.35,13371322,4880532393.304373,-78.88,"2025-04-23",[184,185,193,203,214,221,228,236,245,254,263,270,279,289,296,305,316,325,334,343,353,362,372,381,389,398,408,415,424,433,442,450,460,469,477,485,494,505,515,526,534,542,549,559,569,579,586,593,600,609,616,624,632,639,646,653,657,661,666,672,678,684,689,694,698,704,708,712,719,724,732,740,749,757,763,771,779,787,794,798,805,812,819,826,832,837,843,848,856,865,873,879,884,891,897,901,908,917,925,933,942,951,958,964,971,979,987,994,1001,1009,1017,1022,1029,1037,1045,1054,1063,1070,1079,1086,1095,1101,1109,1118,1127,1132,1136,1143,1148,1155,1162,1168,1176,1185,1192,1201,1208,1215,1221,1227,1233,1238,1244,1251,1257,1263,1268,1274,1280,1284,1288,1294,1301,1306,1312,1315,1319,1324,1330,1334,1340,1343,1347,1352,1356,1360,1365,1373,1379,1384,1391,1396,1400,1406,1411,1415,1422,1428,1435,1441,1448,1453,1457,1463,1468,1473,1478,1483,1490,1494,1498,1503,1507,1510,1513,1516,1521,1529,1532,1535,1539,1543,1547,1551,1556,1561,1566,1569,1573,1577,1580,1584,1588,1593,1597,1601,1605,1608,1612,1616,1619,1624,1632,1638,1646,1652,1659,1666,1673,1681,1687,1691,1696,1700,1704,1708,1712,1715,1718,1723,1727,1732,1737,1741,1745,1748,1752,1756,1761,1767,1771,1777,1783,1789,1793,1800,1806,1810,1816,1821,1829,1833,1837,1845,1850,1854,1859,1863,1870,1874,1877,1883,1888,1892,1895,1899,1904,1908,1913,1918,1924,1929,1935,1940,1944,1948,1953,1957,1962,1966,1970,1975,1981,1985,1989,1995,2000,2006,2011,2019,2027,2035,2043,2050,2057,2062,2070,2075,2079,2086,2092,2097,2106,2111,2117,2124,2130,2136,2143,2147,2152,2159,2163,2169,2174,2178,2181,2184,2190,2195,2199,2203,2207,2212,2216,2219,2224,2228,2231,2236,2240,2245,2251,2255,2262,2266,2271,2275,2280,2285,2291,2296,2301,2306,2309,2314,2318,2322,2327,2332,2337,2343,2350,2358,2364],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":16,"low":188,"close":20,"change":21,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.78,1.72,1.73,18585359.262791,35847,1.7537,{"date":194,"open":195,"high":196,"low":197,"close":189,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.66,1.8,1.63,0.06,3.59,15332933.728252,26062,1.7303,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",1.69,1.74,1.65,1.67,-0.01,-0.6,13468876.813674,33525,1.6907,{"date":215,"open":22,"high":189,"low":216,"close":216,"change":209,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",1.68,-0.59,10273346.924552,25187,1.701,{"date":222,"open":189,"high":20,"low":216,"close":205,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",-0.05,-2.87,9242519.443734,26396,1.7072,{"date":229,"open":230,"high":187,"low":188,"close":206,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.77,-0.015,-0.85,9102940.778371,23742,1.7407,{"date":237,"open":188,"high":16,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",1.71,1.755,0.015,0.86,9485955.148536,27234,1.7546,{"date":246,"open":247,"high":248,"low":206,"close":206,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",1.83,1.8385,-0.11,-5.95,12430189.840454,25524,1.7632,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1.88,1.905,1.85,0,11805124.709935,25776,1.8634,{"date":264,"open":265,"high":266,"low":16,"close":258,"change":21,"percent_change":207,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.835,1.87,9988629.579736,22930,1.8369,{"date":271,"open":18,"high":258,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.7648,1.82,-0.04,-2.15,16992233.941494,27204,1.816,{"date":280,"open":281,"high":282,"low":247,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.93,1.95,1.86,-0.02,-1.06,13688568.31891,30113,1.8684,{"date":290,"open":291,"high":291,"low":18,"close":256,"change":223,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.935,-2.59,12330726.203646,23363,1.8763,{"date":297,"open":298,"high":299,"low":300,"close":281,"change":274,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",1.965,2,1.91,-2.03,14635038.856749,26038,1.9505,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",2.01,2.0699,1.92,1.97,-0.07,-3.43,17612960.135226,28558,1.9726,{"date":317,"open":318,"high":319,"low":307,"close":320,"change":209,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",2.07,2.08,2.04,-0.49,10860277.255151,26867,2.0452,{"date":326,"open":320,"high":327,"low":328,"close":329,"change":284,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",2.11,2.03,2.05,-0.97,7188397.392943,18196,2.069,{"date":335,"open":336,"high":96,"low":337,"close":318,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.16,2.06,-0.115,-5.26,12597436.404803,23332,2.0909,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":338,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",2.3,2.305,2.17,2.185,-5,11477093.508259,26065,2.1992,{"date":354,"open":355,"high":356,"low":357,"close":345,"change":21,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",2.28,2.32,2.24,1.32,8719265.610623,21177,2.2946,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":274,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",2.31,2.3639,2.165,2.27,-1.73,13963157.118926,32135,2.2508,{"date":373,"open":374,"high":375,"low":357,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",2.26,2.43,0.07,3.12,23106490.814321,41604,2.3547,{"date":382,"open":383,"high":374,"low":336,"close":357,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",2.249,-0.03,-1.32,15348480.585455,35775,2.2111,{"date":390,"open":82,"high":391,"low":392,"close":367,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.29,2.09,0.13,6.07,23483744.800119,41756,2.2116,{"date":399,"open":400,"high":401,"low":307,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",2.038,2.205,2.14,0.1,4.9,19701306.997124,38638,2.1255,{"date":409,"open":410,"high":402,"low":328,"close":320,"change":223,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",2.095,-2.39,16359671.921452,35886,2.076,{"date":416,"open":417,"high":418,"low":392,"close":392,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.23,2.2763,-0.14,-6.28,15118826.088913,30125,2.1431,{"date":425,"open":426,"high":427,"low":428,"close":417,"change":429,"percent_change":247,"volume":430,"transactions":431,"vwap":432},"2026-08-25",2.215,2.25,2.145,0.04,12960693.191971,29209,2.2083,{"date":434,"open":427,"high":435,"low":96,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",2.35,2.19,-0.06,-2.67,18275065.817389,40960,2.2529,{"date":443,"open":319,"high":345,"low":444,"close":427,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",2.075,0.16,7.66,27848326.435185,36288,2.2313,{"date":451,"open":452,"high":453,"low":454,"close":392,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",2.13,2.15,2.02,-0.077,-3.55,17716641.452655,29332,2.0773,{"date":461,"open":462,"high":401,"low":454,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",2.078,2.167,0.087,4.18,23943634.909167,34621,2.1262,{"date":470,"open":471,"high":402,"low":320,"close":319,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",2.115,-0.08,-3.7,18454333.693509,34674,2.0808,{"date":478,"open":479,"high":391,"low":480,"close":336,"change":472,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",2.21,2.125,-3.57,25658423.51892,41214,2.1943,{"date":486,"open":487,"high":488,"low":479,"close":357,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",2.44,2.465,-0.105,-4.48,36407803.873925,74480,2.3175,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",2.68,2.945,2.2701,2.345,-0.455,-16.25,114040164.084437,143123,2.5869,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":117,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",2.475,2.855,2.38,2.8,14.29,76321734.909422,109794,2.642,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",2.105,2.74,2.1,2.45,0.33,15.57,112493590.946091,157571,2.5108,{"date":527,"open":453,"high":528,"low":320,"close":82,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",2.58,-0.15,-6.61,70131795.080606,105704,2.2585,{"date":535,"open":487,"high":536,"low":452,"close":367,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",2.49,0.25,12.38,223339017.678206,351562,2.3336,{"date":543,"open":273,"high":436,"low":197,"close":454,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",0.46,29.49,129323746.071457,184337,1.923,{"date":550,"open":551,"high":552,"low":27,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",1.5,1.57,1.56,0.05,3.31,25897859.168215,58228,1.5335,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":384,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",1.58,1.585,1.49,1.51,-1.95,39676681.069177,61939,1.5198,{"date":570,"open":553,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",1.5865,1.48,1.54,-0.045,-2.84,25496029.88232,66779,1.5171,{"date":580,"open":208,"high":216,"low":581,"close":562,"change":311,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",1.55,-4.23,23676642.076369,48501,1.5872,{"date":587,"open":22,"high":238,"low":197,"close":588,"change":231,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",1.655,-0.9,8920651.028774,20628,1.6684,{"date":594,"open":20,"high":20,"low":553,"close":208,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",-0.095,-5.38,24982053.065621,35324,1.649,{"date":601,"open":602,"high":328,"low":20,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",1.89,1.765,-0.235,-11.75,21913627.016752,36809,1.8504,{"date":610,"open":196,"high":454,"low":196,"close":299,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",0.19,10.5,18671515.148994,28070,1.943,{"date":617,"open":618,"high":618,"low":187,"close":619,"change":595,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",1.9,1.81,-4.99,12052419.622353,24732,1.8295,{"date":625,"open":618,"high":626,"low":256,"close":257,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",2.035,-0.025,-1.3,17659678.07563,28506,1.9621,{"date":633,"open":283,"high":329,"low":258,"close":281,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",0.08,4.32,18320270.59895,26693,1.9657,{"date":640,"open":230,"high":283,"low":641,"close":258,"change":132,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",1.705,5.11,13143042.671418,25907,1.801,{"date":647,"open":196,"high":619,"low":648,"close":20,"change":274,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",1.735,-2.22,18499678.218203,26742,1.7627,{"date":654,"open":283,"high":618,"low":239,"close":196,"change":311,"percent_change":655,"volume":656,"transactions":9,"vwap":196},"2026-07-17",-3.74,17973500,{"date":658,"open":618,"high":298,"low":18,"close":266,"change":384,"percent_change":659,"volume":660,"transactions":9,"vwap":266},"2026-07-16",-1.58,11046200,{"date":662,"open":283,"high":663,"low":265,"close":618,"change":198,"percent_change":664,"volume":665,"transactions":9,"vwap":618},"2026-07-15",1.98,3.26,12844500,{"date":667,"open":18,"high":256,"low":668,"close":18,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":18},"2026-07-14",1.75,0.01,0.55,16458800,{"date":673,"open":674,"high":337,"low":247,"close":247,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":247},"2026-07-13",2.045,-0.22,-10.73,26667800,{"date":679,"open":347,"high":680,"low":328,"close":329,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":329},"2026-07-10",2.195,-0.12,-5.53,13587500,{"date":685,"open":299,"high":436,"low":686,"close":347,"change":168,"percent_change":687,"volume":688,"transactions":9,"vwap":347},"2026-07-09",1.96,10.15,39200900,{"date":690,"open":337,"high":337,"low":281,"close":310,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":310},"2026-07-08",-0.13,-6.19,26218800,{"date":695,"open":696,"high":357,"low":329,"close":519,"change":554,"percent_change":487,"volume":697,"transactions":9,"vwap":519},"2026-07-07",2.065,23732300,{"date":699,"open":700,"high":357,"low":701,"close":329,"change":311,"percent_change":702,"volume":703,"transactions":9,"vwap":329},"2026-07-06",2.2,2.025,-3.3,20228500,{"date":705,"open":700,"high":374,"low":392,"close":82,"change":472,"percent_change":706,"volume":707,"transactions":9,"vwap":82},"2026-07-02",-3.64,27909500,{"date":709,"open":357,"high":345,"low":452,"close":700,"change":710,"percent_change":224,"volume":711,"transactions":9,"vwap":700},"2026-07-01",-0.065,42842300,{"date":713,"open":714,"high":435,"low":402,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",2.33,2.265,-0.035,-1.52,43565200,{"date":720,"open":721,"high":721,"low":374,"close":345,"change":142,"percent_change":722,"volume":723,"transactions":9,"vwap":345},"2026-06-29",2.7,-12.88,57655700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":274,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-26",2.65,2.728,2.57,2.64,-1.49,37048000,{"date":733,"open":734,"high":735,"low":736,"close":496,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":496},"2026-06-25",2.91,2.94,2.51,-0.32,-10.67,92865300,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-24",3.96,3.98,2.95,3,-2.06,-40.71,99810600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":472,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-23",5.02,5.24,5.015,5.06,-1.56,4876700,{"date":758,"open":751,"high":759,"low":760,"close":761,"change":132,"percent_change":187,"volume":762,"transactions":9,"vwap":761},"2026-06-22",5.19,4.995,5.14,3900000,{"date":764,"open":765,"high":754,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",4.87,4.86,5.05,0.22,4.55,8064700,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",5,4.75,4.83,-0.16,-3.21,6523100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":419,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-16",5.12,5.21,4.98,4.99,-2.73,5313400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":259,"percent_change":259,"volume":793,"transactions":9,"vwap":792},"2026-06-15",5.26,5.335,5.103,5.13,5684800,{"date":795,"open":781,"high":796,"low":760,"close":792,"change":132,"percent_change":16,"volume":797,"transactions":9,"vwap":792},"2026-06-12",5.16,4166300,{"date":799,"open":773,"high":800,"low":801,"close":802,"change":198,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-11",5.095,4.915,5.04,1.2,3806900,{"date":806,"open":759,"high":807,"low":808,"close":783,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":783},"2026-06-10",5.261,4.93,-0.31,-5.86,5406200,{"date":813,"open":814,"high":815,"low":642,"close":816,"change":73,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-09",5.135,5.42,5.29,4.13,8105700,{"date":820,"open":821,"high":822,"low":754,"close":823,"change":209,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-08",5.15,5.38,5.08,-0.2,7084800,{"date":827,"open":767,"high":828,"low":829,"close":830,"change":209,"percent_change":824,"volume":831,"transactions":9,"vwap":830},"2026-06-05",5.241,5.03,5.09,4424400,{"date":833,"open":796,"high":834,"low":823,"close":29,"change":437,"percent_change":835,"volume":836,"transactions":9,"vwap":29},"2026-06-04",5.295,-1.16,4144300,{"date":838,"open":792,"high":839,"low":840,"close":796,"change":223,"percent_change":841,"volume":842,"transactions":9,"vwap":796},"2026-06-03",5.215,5.023,-0.96,3701200,{"date":844,"open":642,"high":845,"low":754,"close":782,"change":429,"percent_change":846,"volume":847,"transactions":9,"vwap":782},"2026-06-02",5.245,0.77,5899700,{"date":849,"open":850,"high":851,"low":642,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-01",5.28,5.35,5.17,-0.23,-4.26,5681500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-29",5.47,5.54,5.381,5.4,-0.09,-1.64,6477100,{"date":866,"open":867,"high":868,"low":821,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-28",5.25,5.63,5.49,0.23,4.37,6124800,{"date":874,"open":875,"high":876,"low":814,"close":789,"change":21,"percent_change":877,"volume":878,"transactions":9,"vwap":789},"2026-05-27",5.23,5.425,0.57,8746300,{"date":880,"open":881,"high":882,"low":759,"close":875,"change":311,"percent_change":385,"volume":883,"transactions":9,"vwap":875},"2026-05-26",5.44,5.7,7449200,{"date":885,"open":823,"high":886,"low":823,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-22",5.405,5.3,0.24,4.74,5645400,{"date":892,"open":893,"high":759,"low":894,"close":754,"change":54,"percent_change":895,"volume":896,"transactions":9,"vwap":754},"2026-05-21",4.88,4.8,3.69,5467400,{"date":898,"open":783,"high":767,"low":766,"close":893,"change":223,"percent_change":899,"volume":900,"transactions":9,"vwap":893},"2026-05-20",-1.01,7053600,{"date":902,"open":782,"high":903,"low":904,"close":808,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":808},"2026-05-19",5.27,4.905,-0.27,-5.19,8823800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-18",5.5,5.57,5.075,5.2,-0.33,-5.97,8516900,{"date":918,"open":919,"high":882,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-15",5.61,5.504,5.53,-0.3,-5.15,6330800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":311,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-14",5.88,6.05,5.82,5.83,-1.19,5312900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-13",5.67,6.12,5.62,5.9,0.15,2.61,9364400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",6.17,6.205,5.705,5.75,-0.44,-7.11,9194400,{"date":952,"open":953,"high":954,"low":938,"close":955,"change":956,"percent_change":364,"volume":957,"transactions":9,"vwap":955},"2026-05-11",5.955,6.46,6.19,0.14,10333600,{"date":959,"open":955,"high":960,"low":961,"close":928,"change":681,"percent_change":962,"volume":963,"transactions":9,"vwap":928},"2026-05-08",6.41,6.02,-1.94,6854800,{"date":965,"open":966,"high":967,"low":968,"close":944,"change":809,"percent_change":969,"volume":970,"transactions":9,"vwap":944},"2026-05-07",6.16,6.518,5.685,-4.78,13448000,{"date":972,"open":973,"high":974,"low":944,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-06",6.195,6.58,6.48,0.39,6.4,8158300,{"date":980,"open":981,"high":982,"low":947,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-05",5.768,6.31,6.09,0.28,4.82,6875300,{"date":988,"open":955,"high":989,"low":990,"close":991,"change":914,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-04",6.35,5.78,5.81,-5.37,7172500,{"date":995,"open":996,"high":989,"low":997,"close":998,"change":675,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-01",6.25,5.84,6.14,-3.46,13416600,{"date":1002,"open":1003,"high":1004,"low":966,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-30",6.47,7.04,6.36,0.76,13.57,43377900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":529,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-29",5.435,5.72,5.37,5.6,-2.61,10028300,{"date":1018,"open":859,"high":1019,"low":921,"close":947,"change":445,"percent_change":1020,"volume":1021,"transactions":9,"vwap":947},"2026-04-28",5.76,2.86,7041400,{"date":1023,"open":946,"high":1024,"low":1025,"close":1026,"change":681,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-27",5.866,5.55,5.59,-2.1,10597900,{"date":1030,"open":1031,"high":1032,"low":937,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-24",5.91,5.965,5.71,-0.19,-3.22,11024300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":938,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":938},"2026-04-23",6.42,6.49,5.655,-0.7,-10.61,16629500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-22",7.275,7.6,6.435,6.6,-0.57,-7.95,20645500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",7.92,7.94,6.91,7.17,-0.64,-8.19,35355000,{"date":1064,"open":1065,"high":26,"low":1066,"close":1067,"change":1068,"percent_change":642,"volume":1069,"transactions":9,"vwap":1067},"2026-04-20",7.42,7.38,7.81,0.38,27579900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",6.89,7.755,6.67,7.43,0.45,6.45,22175700,{"date":1080,"open":954,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":977,"volume":1085,"transactions":9,"vwap":1083},"2026-04-16",7.18,6.28,6.98,0.42,15501900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-15",6.84,6.88,6.22,6.56,-0.43,-6.15,16972800,{"date":1096,"open":1097,"high":1098,"low":1039,"close":1099,"change":1068,"percent_change":947,"volume":1100,"transactions":9,"vwap":1099},"2026-04-14",6.61,7.12,6.99,13709400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1097,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1097},"2026-04-13",6.21,6.735,6.06,0.29,4.59,12394900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-10",6.611,6.76,6.01,6.32,-0.25,-3.81,16312400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-09",5.97,6.69,5.96,6.57,0.6,10.05,16936800,{"date":1128,"open":928,"high":1129,"low":997,"close":1120,"change":132,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1120},"2026-04-08",6.26,1.53,16012300,{"date":1133,"open":887,"high":1122,"low":850,"close":927,"change":877,"percent_change":1134,"volume":1135,"transactions":9,"vwap":927},"2026-04-07",10.73,24464500,{"date":1137,"open":1138,"high":1139,"low":773,"close":1140,"change":168,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-06",5.01,5.32,5.31,3.91,6293100,{"date":1144,"open":767,"high":759,"low":1145,"close":642,"change":311,"percent_change":1146,"volume":1147,"transactions":9,"vwap":642},"2026-04-02",4.91,-1.35,8124200,{"date":1149,"open":1150,"high":913,"low":1151,"close":1152,"change":877,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-01",4.68,4.58,5.18,12.36,10915300,{"date":1156,"open":769,"high":1157,"low":1158,"close":1159,"change":393,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-31",4.73,4.41,4.61,2.9,7499100,{"date":1163,"open":1164,"high":1165,"low":1158,"close":1166,"change":681,"percent_change":1015,"volume":1167,"transactions":9,"vwap":1166},"2026-03-30",4.53,4.65,4.48,6060900,{"date":1169,"open":1170,"high":889,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-27",4.44,4.43,4.6,-0.17,-3.56,6514100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",4.34,5.085,4.26,4.77,0.4,9.15,19172600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":871,"change":393,"percent_change":1190,"volume":1191,"transactions":9,"vwap":871},"2026-03-25",4.35,4.38,4.205,3.07,4599400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-24",4.115,4.3,4.08,4.24,0.11,2.66,4098300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":817,"change":54,"percent_change":1206,"volume":1207,"transactions":9,"vwap":817},"2026-03-23",4.01,4.28,3.99,4.56,5004800,{"date":1209,"open":1210,"high":1203,"low":1211,"close":1212,"change":384,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",3.93,3.85,3.95,-0.75,5809700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":743,"change":824,"percent_change":969,"volume":1220,"transactions":9,"vwap":743},"2026-03-19",4.14,4.22,3.775,8282500,{"date":1222,"open":1223,"high":1224,"low":1217,"close":465,"change":384,"percent_change":1225,"volume":1226,"transactions":9,"vwap":465},"2026-03-18",4.25,4.375,-0.71,9423000,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":888,"percent_change":928,"volume":1232,"transactions":9,"vwap":1231},"2026-03-17",4,4.29,4.21,4890900,{"date":1234,"open":1212,"high":1235,"low":1210,"close":1236,"change":634,"percent_change":337,"volume":1237,"transactions":9,"vwap":1236},"2026-03-16",4.03,3.97,4638700,{"date":1239,"open":1240,"high":1205,"low":1241,"close":1242,"change":259,"percent_change":259,"volume":1243,"transactions":9,"vwap":1242},"2026-03-13",3.94,3.82,3.89,4048300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1242,"change":853,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1242},"2026-03-12",4.04,4.11,3.865,-5.58,5498600,{"date":1252,"open":1246,"high":1253,"low":1254,"close":1255,"change":1198,"percent_change":518,"volume":1256,"transactions":9,"vwap":1255},"2026-03-11",4.16,3.995,4.12,3297100,{"date":1258,"open":1259,"high":1260,"low":1229,"close":1203,"change":529,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1203},"2026-03-10",4.15,4.155,-3.61,3551000,{"date":1264,"open":1229,"high":1265,"low":1242,"close":1253,"change":429,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1253},"2026-03-09",4.17,0.97,7905300,{"date":1269,"open":1259,"high":1231,"low":1270,"close":1255,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1255},"2026-03-06",4.06,-0.18,-4.19,6555500,{"date":1275,"open":1195,"high":1276,"low":1277,"close":1195,"change":274,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1195},"2026-03-05",4.45,4.2,-0.92,4594800,{"date":1281,"open":1282,"high":1166,"low":1180,"close":1178,"change":259,"percent_change":259,"volume":1283,"transactions":9,"vwap":1178},"2026-03-04",4.36,5113300,{"date":1285,"open":1231,"high":1286,"low":1253,"close":1178,"change":669,"percent_change":870,"volume":1287,"transactions":9,"vwap":1178},"2026-03-03",4.39,4465300,{"date":1289,"open":1223,"high":1107,"low":1231,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-02",4.33,-0.21,-4.63,7447400,{"date":1295,"open":1296,"high":1297,"low":1187,"close":1298,"change":429,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-27",4.42,4.67,4.54,0.89,9434500,{"date":1302,"open":1303,"high":1107,"low":1277,"close":1304,"change":634,"percent_change":619,"volume":1305,"transactions":9,"vwap":1304},"2026-02-26",4.23,4.5,11792500,{"date":1307,"open":1308,"high":1298,"low":1309,"close":1296,"change":284,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2026-02-25",4.46,4.31,-0.45,7853000,{"date":1313,"open":1171,"high":1164,"low":1224,"close":1170,"change":669,"percent_change":870,"volume":1314,"transactions":9,"vwap":1170},"2026-02-24",4976700,{"date":1316,"open":1107,"high":1107,"low":1230,"close":1171,"change":604,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1171},"2026-02-23",-5.04,7732300,{"date":1320,"open":1165,"high":1321,"low":1170,"close":1322,"change":231,"percent_change":737,"volume":1323,"transactions":9,"vwap":1322},"2026-02-20",4.76,4.665,7865600,{"date":1325,"open":29,"high":781,"low":1326,"close":1150,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1150},"2026-02-19",4.515,-0.62,-11.7,14572100,{"date":1331,"open":751,"high":1139,"low":784,"close":887,"change":1068,"percent_change":1332,"volume":1333,"transactions":9,"vwap":887},"2026-02-18",7.72,5744400,{"date":1335,"open":829,"high":1336,"low":893,"close":1337,"change":681,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-17",5.065,4.92,-2.38,3994200,{"date":1341,"open":867,"high":789,"low":773,"close":802,"change":472,"percent_change":755,"volume":1342,"transactions":9,"vwap":802},"2026-02-13",4161300,{"date":1344,"open":1140,"high":861,"low":751,"close":781,"change":529,"percent_change":1345,"volume":1346,"transactions":9,"vwap":781},"2026-02-12",-2.85,5440600,{"date":1348,"open":913,"high":1013,"low":1349,"close":903,"change":376,"percent_change":1350,"volume":1351,"transactions":9,"vwap":903},"2026-02-11",5.145,1.35,5228600,{"date":1353,"open":850,"high":1354,"low":852,"close":913,"change":472,"percent_change":717,"volume":1355,"transactions":9,"vwap":913},"2026-02-10",5.345,3052900,{"date":1357,"open":887,"high":1358,"low":1349,"close":850,"change":209,"percent_change":1034,"volume":1359,"transactions":9,"vwap":850},"2026-02-09",5.36,3463800,{"date":1361,"open":1138,"high":1362,"low":1138,"close":816,"change":117,"percent_change":1363,"volume":1364,"transactions":9,"vwap":816},"2026-02-06",5.305,7.09,5801700,{"date":1366,"open":821,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-05",5.22,4.865,4.94,-0.28,-5.36,6221200,{"date":1374,"open":850,"high":1375,"low":1376,"close":1367,"change":198,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1367},"2026-02-04",5.51,5.205,1.16,6802200,{"date":1380,"open":773,"high":1381,"low":1382,"close":796,"change":168,"percent_change":1235,"volume":1383,"transactions":9,"vwap":796},"2026-02-03",5.185,4.932,5522900,{"date":1385,"open":893,"high":1386,"low":1387,"close":1388,"change":198,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-02",5.07,4.85,4.96,1.22,4724500,{"date":1392,"open":1138,"high":823,"low":1393,"close":404,"change":1271,"percent_change":1394,"volume":1395,"transactions":9,"vwap":404},"2026-01-30",4.84,-3.54,6919600,{"date":1397,"open":759,"high":1367,"low":802,"close":823,"change":249,"percent_change":1398,"volume":1399,"transactions":9,"vwap":823},"2026-01-29",-2.12,3463100,{"date":1401,"open":1402,"high":1403,"low":781,"close":759,"change":249,"percent_change":1404,"volume":1405,"transactions":9,"vwap":759},"2026-01-28",5.39,5.41,-2.08,3539100,{"date":1407,"open":861,"high":861,"low":913,"close":887,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":887},"2026-01-27",-0.1,-1.85,4753300,{"date":1412,"open":1375,"high":1375,"low":1362,"close":861,"change":691,"percent_change":1413,"volume":1414,"transactions":9,"vwap":861},"2026-01-26",-2.35,5248600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":921,"change":529,"percent_change":1420,"volume":1421,"transactions":9,"vwap":921},"2026-01-23",5.68,5.73,5.46,-2.64,4088000,{"date":1423,"open":1424,"high":1425,"low":935,"close":1417,"change":824,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1417},"2026-01-22",5.93,6.135,-3.4,5190700,{"date":1429,"open":858,"high":1430,"low":1431,"close":927,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":927},"2026-01-21",5.95,5.45,0.49,9.09,8386000,{"date":1436,"open":815,"high":919,"low":1437,"close":1402,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1402},"2026-01-20",5.33,-0.195,-3.49,5595100,{"date":1442,"open":1443,"high":1444,"low":881,"close":1445,"change":1446,"percent_change":862,"volume":1447,"transactions":9,"vwap":1445},"2026-01-16",5.58,5.66,5.585,-0.005,5075200,{"date":1449,"open":881,"high":1450,"low":881,"close":1026,"change":54,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1026},"2026-01-15",5.735,3.33,4280900,{"date":1454,"open":1140,"high":1455,"low":1367,"close":1403,"change":132,"percent_change":205,"volume":1456,"transactions":9,"vwap":1403},"2026-01-14",5.48,4930300,{"date":1458,"open":1459,"high":1460,"low":887,"close":1139,"change":529,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1139},"2026-01-13",5.43,5.52,-2.74,4807500,{"date":1464,"open":1033,"high":1033,"low":1465,"close":858,"change":1034,"percent_change":1466,"volume":1467,"transactions":9,"vwap":858},"2026-01-12",5.385,-3.36,5659600,{"date":1469,"open":1033,"high":1470,"low":1455,"close":1444,"change":198,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1444},"2026-01-09",5.775,1.07,3807100,{"date":1474,"open":1475,"high":1476,"low":1026,"close":1014,"change":209,"percent_change":1271,"volume":1477,"transactions":9,"vwap":1014},"2026-01-08",5.605,5.815,5261700,{"date":1479,"open":919,"high":1480,"low":858,"close":919,"change":384,"percent_change":1481,"volume":1482,"transactions":9,"vwap":919},"2026-01-07",5.835,-0.53,5259400,{"date":1484,"open":903,"high":1485,"low":1486,"close":1487,"change":1182,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-06",5.69,5.265,5.64,7.63,7982000,{"date":1491,"open":1367,"high":815,"low":852,"close":752,"change":1492,"percent_change":1068,"volume":1493,"transactions":9,"vwap":752},"2026-01-05",0.02,6702900,{"date":1495,"open":1152,"high":1496,"low":852,"close":1367,"change":634,"percent_change":553,"volume":1497,"transactions":9,"vwap":1367},"2026-01-02",5.375,5791200,{"date":1499,"open":759,"high":1500,"low":792,"close":761,"change":1408,"percent_change":1501,"volume":1502,"transactions":9,"vwap":761},"2025-12-31",5.225,-1.91,5206200,{"date":1504,"open":903,"high":850,"low":796,"close":752,"change":274,"percent_change":1505,"volume":1506,"transactions":9,"vwap":752},"2025-12-30",-0.76,3926200,{"date":1508,"open":1013,"high":822,"low":1367,"close":850,"change":472,"percent_change":730,"volume":1509,"transactions":9,"vwap":850},"2025-12-29",4835300,{"date":1511,"open":789,"high":1496,"low":792,"close":1358,"change":21,"percent_change":102,"volume":1512,"transactions":9,"vwap":1358},"2025-12-26",5197500,{"date":1514,"open":1455,"high":910,"low":867,"close":1437,"change":529,"percent_change":1461,"volume":1515,"transactions":9,"vwap":1437},"2025-12-24",2815400,{"date":1517,"open":1417,"high":1418,"low":861,"close":1455,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1455},"2025-12-23",-0.26,-4.53,6258600,{"date":1522,"open":1139,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-22",5.87,5.235,5.74,0.59,11.46,14029400,{"date":1530,"open":823,"high":1500,"low":751,"close":821,"change":132,"percent_change":187,"volume":1531,"transactions":9,"vwap":821},"2025-12-19",10158600,{"date":1533,"open":29,"high":913,"low":773,"close":754,"change":21,"percent_change":1124,"volume":1534,"transactions":9,"vwap":754},"2025-12-18",4715700,{"date":1536,"open":29,"high":1349,"low":773,"close":829,"change":311,"percent_change":1537,"volume":1538,"transactions":9,"vwap":829},"2025-12-17",-1.37,3217200,{"date":1540,"open":767,"high":761,"low":783,"close":29,"change":198,"percent_change":1541,"volume":1542,"transactions":9,"vwap":29},"2025-12-16",1.19,4500000,{"date":1544,"open":782,"high":1367,"low":829,"close":802,"change":249,"percent_change":1545,"volume":1546,"transactions":9,"vwap":802},"2025-12-15",-2.14,4894400,{"date":1548,"open":759,"high":789,"low":830,"close":821,"change":274,"percent_change":1549,"volume":1550,"transactions":9,"vwap":821},"2025-12-12",-0.77,5058200,{"date":1552,"open":910,"high":910,"low":1553,"close":759,"change":922,"percent_change":1554,"volume":1555,"transactions":9,"vwap":759},"2025-12-11",5.175,-5.46,5267000,{"date":1557,"open":822,"high":1417,"low":1558,"close":869,"change":939,"percent_change":1559,"volume":1560,"transactions":9,"vwap":869},"2025-12-10",5.341,2.81,6511000,{"date":1562,"open":830,"high":1563,"low":823,"close":1564,"change":537,"percent_change":1145,"volume":1565,"transactions":9,"vwap":1564},"2025-12-09",5.525,5.34,7851800,{"date":1567,"open":761,"high":1152,"low":754,"close":830,"change":21,"percent_change":1526,"volume":1568,"transactions":9,"vwap":830},"2025-12-08",4071400,{"date":1570,"open":781,"high":1402,"low":1571,"close":754,"change":472,"percent_change":755,"volume":1572,"transactions":9,"vwap":754},"2025-12-05",5.045,7259100,{"date":1574,"open":913,"high":1367,"low":829,"close":761,"change":472,"percent_change":1575,"volume":1576,"transactions":9,"vwap":761},"2025-12-04",-1.53,5024300,{"date":1578,"open":852,"high":903,"low":823,"close":1367,"change":132,"percent_change":668,"volume":1579,"transactions":9,"vwap":1367},"2025-12-03",4568000,{"date":1581,"open":1145,"high":782,"low":893,"close":792,"change":939,"percent_change":1582,"volume":1583,"transactions":9,"vwap":792},"2025-12-02",3.01,5549500,{"date":1585,"open":792,"high":792,"low":808,"close":783,"change":1518,"percent_change":1586,"volume":1587,"transactions":9,"vwap":783},"2025-12-01",-4.96,8972500,{"date":1589,"open":781,"high":752,"low":830,"close":752,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":752},"2025-11-28",0.12,2.34,3596900,{"date":1594,"open":1152,"high":903,"low":642,"close":781,"change":419,"percent_change":1595,"volume":1596,"transactions":9,"vwap":781},"2025-11-26",-2.66,5395800,{"date":1598,"open":823,"high":887,"low":767,"close":789,"change":54,"percent_change":1599,"volume":1600,"transactions":9,"vwap":789},"2025-11-25",3.54,7835000,{"date":1602,"open":792,"high":792,"low":1603,"close":823,"change":209,"percent_change":824,"volume":1604,"transactions":9,"vwap":823},"2025-11-24",4.912,9994600,{"date":1606,"open":1181,"high":781,"low":1297,"close":830,"change":888,"percent_change":81,"volume":1607,"transactions":9,"vwap":830},"2025-11-21",10276700,{"date":1609,"open":821,"high":1152,"low":1181,"close":1387,"change":1518,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1387},"2025-11-20",-5.09,12566300,{"date":1613,"open":782,"high":850,"low":829,"close":642,"change":249,"percent_change":1614,"volume":1615,"transactions":9,"vwap":642},"2025-11-19",-2.11,11320800,{"date":1617,"open":913,"high":850,"low":751,"close":1367,"change":274,"percent_change":1505,"volume":1618,"transactions":9,"vwap":1367},"2025-11-18",9493300,{"date":1620,"open":1026,"high":1026,"low":1381,"close":789,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":789},"2025-11-17",-0.39,-6.9,13751800,{"date":1625,"open":1626,"high":1627,"low":1487,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-14",5.89,5.98,5.65,-0.42,-6.92,11152400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":394,"change":905,"percent_change":854,"volume":1637,"transactions":9,"vwap":394},"2025-11-13",6.18,6.279,5.8,13069100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":274,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-12",6.43,6.85,6.27,6.34,-0.63,13993300,{"date":1647,"open":1103,"high":977,"low":1648,"close":1649,"change":403,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-11",6.0050001,6.38,1.59,7059200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1082,"change":922,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1082},"2025-11-10",6.78,6.94,6.245,-4.56,10555100,{"date":1660,"open":1661,"high":1662,"low":1113,"close":974,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":974},"2025-11-07",6.065,6.695,0.395,6.39,14516300,{"date":1667,"open":1668,"high":1088,"low":1669,"close":1670,"change":321,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-06",6.64,6.11,6.185,-7.34,15048900,{"date":1674,"open":1675,"high":1676,"low":937,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-05",6.5,6.7,6.675,-0.055,-0.82,32220000,{"date":1682,"open":1525,"high":1683,"low":1014,"close":1684,"change":16,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-04",7.15,6.73,36.23,129775800,{"date":1688,"open":913,"high":1689,"low":765,"close":1369,"change":1034,"percent_change":473,"volume":1690,"transactions":9,"vwap":1369},"2025-11-03",5.209,14498100,{"date":1692,"open":1693,"high":761,"low":1694,"close":792,"change":956,"percent_change":1559,"volume":1695,"transactions":9,"vwap":792},"2025-10-31",5.0050001,4.79,10741500,{"date":1697,"open":752,"high":752,"low":1369,"close":784,"change":1370,"percent_change":1698,"volume":1699,"transactions":9,"vwap":784},"2025-10-30",-5.31,11144000,{"date":1701,"open":789,"high":1419,"low":1152,"close":903,"change":445,"percent_change":1702,"volume":1703,"transactions":9,"vwap":903},"2025-10-29",3.13,11953300,{"date":1705,"open":759,"high":1706,"low":1336,"close":642,"change":437,"percent_change":835,"volume":1707,"transactions":9,"vwap":642},"2025-10-28",5.285,8795500,{"date":1709,"open":903,"high":1710,"low":642,"close":852,"change":209,"percent_change":1034,"volume":1711,"transactions":9,"vwap":852},"2025-10-27",5.465,8951500,{"date":1713,"open":887,"high":1013,"low":823,"close":1152,"change":209,"percent_change":1034,"volume":1714,"transactions":9,"vwap":1152},"2025-10-24",6180200,{"date":1716,"open":765,"high":913,"low":766,"close":759,"change":888,"percent_change":1387,"volume":1717,"transactions":9,"vwap":759},"2025-10-23",8505400,{"date":1719,"open":1720,"high":850,"low":766,"close":81,"change":776,"percent_change":1721,"volume":1722,"transactions":9,"vwap":81},"2025-10-22",5.125,-3.13,8062300,{"date":1724,"open":893,"high":887,"low":1725,"close":642,"change":403,"percent_change":299,"volume":1726,"transactions":9,"vwap":642},"2025-10-21",4.71,12703300,{"date":1728,"open":1140,"high":1140,"low":766,"close":1138,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1138},"2025-10-20",-0.205,-3.93,12902600,{"date":1733,"open":990,"high":990,"low":913,"close":839,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":839},"2025-10-17",-0.565,-9.78,10139900,{"date":1738,"open":1014,"high":1627,"low":1375,"close":990,"change":73,"percent_change":1739,"volume":1740,"transactions":9,"vwap":990},"2025-10-16",3.77,11821200,{"date":1742,"open":1026,"high":1444,"low":1459,"close":911,"change":554,"percent_change":1743,"volume":1744,"transactions":9,"vwap":911},"2025-10-15",0.91,9100400,{"date":1746,"open":1402,"high":1033,"low":796,"close":1460,"change":21,"percent_change":670,"volume":1747,"transactions":9,"vwap":1460},"2025-10-14",11263000,{"date":1749,"open":1628,"high":1012,"low":1358,"close":869,"change":249,"percent_change":1750,"volume":1751,"transactions":9,"vwap":869},"2025-10-13",-1.96,6050500,{"date":1753,"open":1417,"high":929,"low":921,"close":1014,"change":223,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1014},"2025-10-10",-0.88,7407000,{"date":1757,"open":997,"high":1758,"low":1487,"close":1628,"change":419,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1628},"2025-10-09",5.875,-2.42,5495900,{"date":1762,"open":1025,"high":1763,"low":815,"close":1764,"change":73,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-08",5.945,5.79,3.76,13269400,{"date":1768,"open":1628,"high":1758,"low":1769,"close":1443,"change":627,"percent_change":1310,"volume":1770,"transactions":9,"vwap":1443},"2025-10-07",5.452,10512300,{"date":1772,"open":1773,"high":1773,"low":910,"close":1475,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1475},"2025-10-06",6.2,-0.645,-10.32,22630500,{"date":1778,"open":1779,"high":1112,"low":1780,"close":996,"change":1629,"percent_change":1781,"volume":1782,"transactions":9,"vwap":996},"2025-10-03",6.72,6.235,-6.3,9466700,{"date":1784,"open":1785,"high":1655,"low":1786,"close":1074,"change":1408,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1074},"2025-10-02",6.81,6.66,-1.48,5774200,{"date":1790,"open":1684,"high":1098,"low":1121,"close":1791,"change":384,"percent_change":948,"volume":1792,"transactions":9,"vwap":1791},"2025-10-01",6.77,9882300,{"date":1794,"open":1655,"high":1795,"low":1796,"close":1797,"change":274,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-30",7.11,6.68,6.8,-0.58,9642000,{"date":1801,"open":1802,"high":1803,"low":1040,"close":1088,"change":376,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1088},"2025-09-29",6.835,6.945,1.03,6884000,{"date":1807,"open":1808,"high":1004,"low":1779,"close":1791,"change":1518,"percent_change":473,"volume":1809,"transactions":9,"vwap":1791},"2025-09-26",7.02,9289400,{"date":1811,"open":1812,"high":1813,"low":1779,"close":1814,"change":198,"percent_change":241,"volume":1815,"transactions":9,"vwap":1814},"2025-09-25",6.975,7.54,7.03,30557100,{"date":1817,"open":1004,"high":1081,"low":1818,"close":1819,"change":669,"percent_change":956,"volume":1820,"transactions":9,"vwap":1819},"2025-09-24",6.87,6.97,6175500,{"date":1822,"open":1641,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-23",7.24,6.843,6.96,0.17,2.5,5945700,{"date":1830,"open":1088,"high":1072,"low":1097,"close":1831,"change":209,"percent_change":529,"volume":1832,"transactions":9,"vwap":1831},"2025-09-22",6.79,4672300,{"date":1834,"open":1791,"high":1795,"low":1835,"close":1797,"change":198,"percent_change":1299,"volume":1836,"transactions":9,"vwap":1797},"2025-09-19",6.59,11632000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":670,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-18",6.23,6.83,6.131,6.74,8.89,7838300,{"date":1846,"open":1090,"high":1847,"low":1848,"close":955,"change":634,"percent_change":137,"volume":1849,"transactions":9,"vwap":955},"2025-09-17",6.62,6.175,7173400,{"date":1851,"open":1839,"high":1839,"low":1627,"close":1669,"change":472,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1669},"2025-09-16",-1.29,4991300,{"date":1855,"open":954,"high":1856,"low":936,"close":955,"change":1291,"percent_change":1857,"volume":1858,"transactions":9,"vwap":955},"2025-09-15",6.53,-3.28,5820700,{"date":1860,"open":982,"high":1040,"low":1661,"close":977,"change":611,"percent_change":1861,"volume":1862,"transactions":9,"vwap":977},"2025-09-12",3.06,9278500,{"date":1864,"open":1865,"high":1866,"low":930,"close":1103,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1103},"2025-09-11",5.85,6.275,0.36,6.15,6743700,{"date":1871,"open":936,"high":1839,"low":1019,"close":1865,"change":89,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-09-10",-3.94,4911000,{"date":1875,"open":1122,"high":1868,"low":990,"close":983,"change":1198,"percent_change":18,"volume":1876,"transactions":9,"vwap":983},"2025-09-09",8275100,{"date":1878,"open":881,"high":1879,"low":1403,"close":1627,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1627},"2025-09-08",6,0.51,9.32,8010600,{"date":1884,"open":1025,"high":1885,"low":1459,"close":858,"change":429,"percent_change":1886,"volume":1887,"transactions":9,"vwap":858},"2025-09-05",5.635,0.74,3925000,{"date":1889,"open":869,"high":910,"low":816,"close":1459,"change":1492,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1459},"2025-09-04",0.37,3484400,{"date":1893,"open":1026,"high":868,"low":1358,"close":1403,"change":1291,"percent_change":655,"volume":1894,"transactions":9,"vwap":1403},"2025-09-03",4873400,{"date":1896,"open":1375,"high":1470,"low":1419,"close":937,"change":249,"percent_change":1897,"volume":1898,"transactions":9,"vwap":937},"2025-09-02",-1.92,4008400,{"date":1900,"open":1033,"high":1901,"low":1902,"close":1418,"change":259,"percent_change":259,"volume":1903,"transactions":9,"vwap":1418},"2025-08-29",5.915,5.665,4274600,{"date":1905,"open":938,"high":1122,"low":1444,"close":1418,"change":681,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1418},"2025-08-28",-2.05,4407900,{"date":1909,"open":1444,"high":1031,"low":1910,"close":1865,"change":1826,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1865},"2025-08-27",5.615,2.99,5121300,{"date":1914,"open":1915,"high":1485,"low":1916,"close":1417,"change":1198,"percent_change":310,"volume":1917,"transactions":9,"vwap":1417},"2025-08-26",5.555,5.355,6477700,{"date":1919,"open":1920,"high":1921,"low":910,"close":911,"change":1518,"percent_change":1922,"volume":1923,"transactions":9,"vwap":911},"2025-08-25",5.805,5.86,-4.46,6212800,{"date":1925,"open":881,"high":1926,"low":876,"close":930,"change":544,"percent_change":1927,"volume":1928,"transactions":9,"vwap":930},"2025-08-22",5.995,8.57,13762900,{"date":1930,"open":1931,"high":1932,"low":792,"close":1013,"change":419,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1013},"2025-08-21",5.445,5.505,-2.54,12538200,{"date":1936,"open":997,"high":1937,"low":1139,"close":1375,"change":1938,"percent_change":1122,"volume":1939,"transactions":9,"vwap":1375},"2025-08-20",6.1,0.31,42259500,{"date":1941,"open":867,"high":816,"low":823,"close":913,"change":284,"percent_change":1942,"volume":1943,"transactions":9,"vwap":913},"2025-08-19",-0.38,10549500,{"date":1945,"open":29,"high":1946,"low":767,"close":1367,"change":1198,"percent_change":453,"volume":1947,"transactions":9,"vwap":1367},"2025-08-18",5.415,7041300,{"date":1949,"open":867,"high":1950,"low":29,"close":642,"change":691,"percent_change":1951,"volume":1952,"transactions":9,"vwap":642},"2025-08-15",5.275,-2.48,4768400,{"date":1954,"open":850,"high":1140,"low":814,"close":752,"change":419,"percent_change":1955,"volume":1956,"transactions":9,"vwap":752},"2025-08-14",-2.6,6042000,{"date":1958,"open":850,"high":1959,"low":796,"close":822,"change":429,"percent_change":1960,"volume":1961,"transactions":9,"vwap":822},"2025-08-13",5.459,0.75,5511800,{"date":1963,"open":869,"high":921,"low":850,"close":1564,"change":437,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1564},"2025-08-12",-1.11,6558200,{"date":1967,"open":1026,"high":1628,"low":1564,"close":861,"change":776,"percent_change":1968,"volume":1969,"transactions":9,"vwap":861},"2025-08-11",-2.88,9125800,{"date":1971,"open":961,"high":1937,"low":1932,"close":1972,"change":1092,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-08-08",5.56,-7.18,8649800,{"date":1976,"open":1977,"high":1978,"low":991,"close":1979,"change":1084,"percent_change":1813,"volume":1980,"transactions":9,"vwap":1979},"2025-08-07",6.3,6.55,5.99,15248900,{"date":1982,"open":1983,"high":1983,"low":858,"close":911,"change":1518,"percent_change":1922,"volume":1984,"transactions":9,"vwap":911},"2025-08-06",5.77,5839900,{"date":1986,"open":947,"high":1987,"low":882,"close":930,"change":393,"percent_change":355,"volume":1988,"transactions":9,"vwap":930},"2025-08-05",5.938,4632800,{"date":1990,"open":961,"high":983,"low":1991,"close":882,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":882},"2025-08-04",5.675,-0.29,-4.84,6105800,{"date":1996,"open":955,"high":1997,"low":1627,"close":1979,"change":1629,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1979},"2025-08-01",6.295,-6.55,5063000,{"date":2001,"open":2002,"high":1091,"low":2003,"close":960,"change":132,"percent_change":2004,"volume":2005,"transactions":9,"vwap":960},"2025-07-31",6.29,6.24,1.42,8257400,{"date":2007,"open":1847,"high":1847,"low":2008,"close":1114,"change":1621,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1114},"2025-07-30",6.215,-5.81,6428800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1115,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-29",7.01,7.035,6.645,6.71,-3.59,6277900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1825,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1825},"2025-07-28",7.34,7.39,6.93,-0.48,-6.45,5660500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1291,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-25",7.74,7.77,7.3,7.44,-2.75,4521600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1115,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-24",7.718,7.99,7.535,7.65,-3.16,5683200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1826,"percent_change":700,"volume":2049,"transactions":9,"vwap":2048},"2025-07-23",7.7,8.355,7.4,7.9,14674200,{"date":2051,"open":2052,"high":2053,"low":2032,"close":2054,"change":1106,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-22",7.475,7.82,7.73,3.9,10443300,{"date":2058,"open":2040,"high":2040,"low":2059,"close":2032,"change":862,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2032},"2025-07-21",7.31,-1.2,5834200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1657,"volume":2069,"transactions":9,"vwap":2067},"2025-07-18",7.98,8.09,7.375,7.53,-0.36,7016700,{"date":2071,"open":2030,"high":2072,"low":446,"close":2073,"change":445,"percent_change":318,"volume":2074,"transactions":9,"vwap":2073},"2025-07-17",7.91,7.89,3444300,{"date":2076,"open":2073,"high":2073,"low":2077,"close":2054,"change":259,"percent_change":259,"volume":2078,"transactions":9,"vwap":2054},"2025-07-16",7.495,4070000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2054,"change":1271,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2054},"2025-07-15",8,8.22,7.67,-2.28,5406700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2072,"change":1890,"percent_change":1145,"volume":2091,"transactions":9,"vwap":2072},"2025-07-14",7.5,7.96,7.32,4165400,{"date":2093,"open":2053,"high":2094,"low":2088,"close":1813,"change":1092,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1813},"2025-07-11",8.065,-5.4,6678500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-10",7.2,8.44,7.135,7.97,0.84,11.78,24762500,{"date":2107,"open":1363,"high":2108,"low":1083,"close":2109,"change":376,"percent_change":127,"volume":2110,"transactions":9,"vwap":2109},"2025-07-09",7.205,7.13,4186700,{"date":2112,"open":2113,"high":2114,"low":1803,"close":2115,"change":209,"percent_change":419,"volume":2116,"transactions":9,"vwap":2115},"2025-07-08",7.07,7.25,7.06,4562900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2113,"change":675,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2113},"2025-07-07",7.195,7.338,7,-3.02,5496500,{"date":2125,"open":2126,"high":2127,"low":1098,"close":2128,"change":1590,"percent_change":208,"volume":2129,"transactions":9,"vwap":2128},"2025-07-03",7.27,7.57,7.29,4972500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":1059,"change":1590,"percent_change":22,"volume":2135,"transactions":9,"vwap":1059},"2025-07-02",7.19,7.52,7.08,6086900,{"date":2137,"open":1797,"high":2138,"low":2139,"close":2140,"change":768,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-01",7.168,6.685,7.05,3.22,6319100,{"date":2144,"open":1081,"high":2119,"low":1050,"close":1840,"change":89,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1840},"2025-06-30",-3.39,6664100,{"date":2148,"open":2149,"high":2127,"low":1058,"close":2113,"change":321,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2113},"2025-06-27",7.55,-6.48,13275400,{"date":2153,"open":2154,"high":2155,"low":2128,"close":2156,"change":888,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-26",7.41,8.03,7.56,3.28,11016900,{"date":2160,"open":2021,"high":2161,"low":2134,"close":2090,"change":284,"percent_change":905,"volume":2162,"transactions":9,"vwap":2090},"2025-06-25",7.49,8774000,{"date":2164,"open":2165,"high":2154,"low":1675,"close":2021,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2021},"2025-06-24",6.63,0.92,14.33,12986700,{"date":2170,"open":928,"high":2171,"low":1430,"close":1039,"change":2172,"percent_change":1286,"volume":2173,"transactions":9,"vwap":1039},"2025-06-23",6.52,0.27,7513900,{"date":2175,"open":928,"high":2176,"low":1901,"close":1868,"change":2172,"percent_change":1107,"volume":2177,"transactions":9,"vwap":1868},"2025-06-20",6.44,11548100,{"date":2179,"open":1758,"high":1627,"low":1525,"close":927,"change":554,"percent_change":241,"volume":2180,"transactions":9,"vwap":927},"2025-06-18",4394000,{"date":2182,"open":929,"high":1523,"low":1012,"close":930,"change":862,"percent_change":717,"volume":2183,"transactions":9,"vwap":930},"2025-06-17",4216400,{"date":2185,"open":1523,"high":961,"low":2186,"close":2187,"change":554,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-16",5.765,5.92,0.85,4692800,{"date":2191,"open":2192,"high":928,"low":2193,"close":1523,"change":675,"percent_change":1261,"volume":2194,"transactions":9,"vwap":1523},"2025-06-13",5.94,5.813,3813200,{"date":2196,"open":989,"high":989,"low":1120,"close":983,"change":905,"percent_change":2197,"volume":2198,"transactions":9,"vwap":983},"2025-06-12",-4.25,4156000,{"date":2200,"open":1773,"high":977,"low":1105,"close":1005,"change":168,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1005},"2025-06-11",3.25,4739700,{"date":2204,"open":1082,"high":1641,"low":2205,"close":966,"change":529,"percent_change":1338,"volume":2206,"transactions":9,"vwap":966},"2025-06-10",6.13,8195100,{"date":2208,"open":2209,"high":2210,"low":1937,"close":982,"change":537,"percent_change":817,"volume":2211,"transactions":9,"vwap":982},"2025-06-09",6.115,6.509,5729400,{"date":2213,"open":1120,"high":998,"low":1921,"close":1105,"change":634,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1105},"2025-06-06",1.34,4778800,{"date":2217,"open":1937,"high":1090,"low":1430,"close":1627,"change":862,"percent_change":1787,"volume":2218,"transactions":9,"vwap":1627},"2025-06-05",4008000,{"date":2220,"open":2205,"high":966,"low":2221,"close":394,"change":249,"percent_change":2222,"volume":2223,"transactions":9,"vwap":394},"2025-06-04",5.935,-1.78,6316600,{"date":2225,"open":2226,"high":1668,"low":1868,"close":1634,"change":853,"percent_change":2017,"volume":2227,"transactions":9,"vwap":1634},"2025-06-03",6.636,5954600,{"date":2229,"open":1978,"high":1978,"low":1669,"close":960,"change":419,"percent_change":1545,"volume":2230,"transactions":9,"vwap":960},"2025-06-02",6874600,{"date":2232,"open":1074,"high":2233,"low":1856,"close":1978,"change":529,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1978},"2025-05-30",6.82,-2.24,4584800,{"date":2237,"open":2113,"high":1059,"low":1050,"close":1676,"change":142,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1676},"2025-05-29",-4.83,6265500,{"date":2241,"open":1823,"high":2242,"low":1083,"close":1004,"change":1370,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1004},"2025-05-28",7.515,-3.83,9596200,{"date":2246,"open":2132,"high":2247,"low":2248,"close":2090,"change":2172,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2090},"2025-05-27",7.62,6.9,3.83,10509300,{"date":2252,"open":2115,"high":2047,"low":1842,"close":2140,"change":1291,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2140},"2025-05-23",-2.89,13321600,{"date":2256,"open":982,"high":2257,"low":1129,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-05-22",7.35,7.26,1.01,16.16,17184500,{"date":2263,"open":954,"high":2264,"low":936,"close":996,"change":675,"percent_change":1426,"volume":2265,"transactions":9,"vwap":996},"2025-05-21",6.51,8336900,{"date":2267,"open":2268,"high":2139,"low":989,"close":1003,"change":89,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1003},"2025-05-20",6.651,-3.58,6678900,{"date":2272,"open":1675,"high":2016,"low":2273,"close":2016,"change":554,"percent_change":1960,"volume":2274,"transactions":9,"vwap":2016},"2025-05-19",6.265,8398800,{"date":2276,"open":2277,"high":2278,"low":1082,"close":1786,"change":117,"percent_change":1025,"volume":2279,"transactions":9,"vwap":1786},"2025-05-16",6.33,6.845,10514700,{"date":2281,"open":1418,"high":1835,"low":2282,"close":982,"change":544,"percent_change":2283,"volume":2284,"transactions":9,"vwap":982},"2025-05-15",5.621,7.86,18500100,{"date":2286,"open":1033,"high":2287,"low":1972,"close":1865,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1865},"2025-05-14",6.03,0.085,1.47,12646200,{"date":2292,"open":2008,"high":1642,"low":1375,"close":2186,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2186},"2025-05-13",-1.175,-16.93,29209000,{"date":2297,"open":1818,"high":1004,"low":2298,"close":1655,"change":768,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1655},"2025-05-12",6.625,3.27,16112900,{"date":2302,"open":1839,"high":1785,"low":955,"close":1779,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1779},"2025-05-09",0.48,7.69,14698900,{"date":2307,"open":989,"high":1664,"low":929,"close":2003,"change":21,"percent_change":2303,"volume":2308,"transactions":9,"vwap":2003},"2025-05-08",10257900,{"date":2310,"open":1114,"high":974,"low":2311,"close":1103,"change":376,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1103},"2025-05-07",6.015,1.14,14482500,{"date":2315,"open":966,"high":2316,"low":1430,"close":998,"change":437,"percent_change":330,"volume":2317,"transactions":9,"vwap":998},"2025-05-06",6.225,8726200,{"date":2319,"open":1050,"high":2226,"low":998,"close":1773,"change":2024,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1773},"2025-05-05",-7.19,9893600,{"date":2323,"open":1654,"high":2324,"low":2325,"close":1796,"change":1173,"percent_change":1951,"volume":2326,"transactions":9,"vwap":1796},"2025-05-02",7.165,6.65,8653800,{"date":2328,"open":2329,"high":2132,"low":1654,"close":1641,"change":21,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1641},"2025-05-01",6.919,0.44,7849100,{"date":2333,"open":2334,"high":1795,"low":954,"close":2233,"change":1481,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2233},"2025-04-30",7.1,-7.21,16477800,{"date":2338,"open":2339,"high":2340,"low":2119,"close":2257,"change":835,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2257},"2025-04-29",8.41,8.43,-13.63,17846100,{"date":2344,"open":2345,"high":2346,"low":2094,"close":2347,"change":73,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-04-28",8.31,8.64,8.51,2.53,15638800,{"date":2351,"open":2352,"high":2353,"low":2155,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-04-25",8.52,8.63,8.3,-0.35,-4.05,16932600,{"date":2359,"open":2347,"high":178,"low":2360,"close":2361,"change":2362,"percent_change":337,"volume":2363,"transactions":9,"vwap":2361},"2025-04-24",8.381,8.65,0.175,30708700,{"date":182,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},8.76,8.95,8.23,8.475,-0.285,-3.25,27050900]