[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDOT":3,"homepage-market-summary":30,"stock-historical-GDOT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GDOT","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},"Green Dot Corporation","NYSE",null,"FINANCE SERVICES","Green Dot Corp is a financial technology company that provides financial services for consumers in the United States without good banking options. It has three segments Consumer Services, Business to Business Services(B2B), and Money Movement Services. The company generates maximum revenue from B2B segment. Its B2B Services segment consists of revenues and expenses derived from (i) its partnerships with prominent consumer and technology companies that make banking products and services available to their consumers, partners and workforce through integration with its banking platform (the \"Banking-as-a-Service\", or \"BaaS channel\"), and (ii) a comprehensive payroll platform that it offers to corporate enterprises (the \"Employer channel\") to facilitate payments for todays workforce.","900","Provo, UT",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.5,12.6722,12.44,12.37,0.13,1.05,442452.811396,6677,12.5055,13.75,10.1,580899.384722216,65.8,4075,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},15.41,7.6,648616,236744846.180554,59.24,"2025-04-22",[183,184,194,205,215,224,235,245,255,264,274,282,290,298,307,315,322,329,337,343,353,360,368,376,385,394,402,407,415,422,429,436,445,452,460,469,476,484,491,499,507,515,523,531,541,546,552,560,568,578,587,594,599,605,610,614,621,625,628,633,637,641,645,648,652,656,660,665,668,671,675,681,686,694,701,708,714,721,726,730,736,740,744,749,756,761,767,774,777,780,784,788,792,797,803,808,811,814,819,823,828,834,838,844,849,853,859,863,868,873,879,886,891,894,900,904,908,913,919,926,934,942,950,958,966,973,980,986,991,996,1003,1011,1016,1021,1026,1031,1036,1040,1044,1050,1058,1064,1070,1076,1082,1086,1091,1098,1102,1108,1115,1121,1127,1134,1140,1145,1149,1154,1158,1162,1166,1171,1176,1181,1184,1188,1193,1197,1202,1205,1211,1215,1218,1222,1225,1229,1233,1237,1241,1244,1248,1251,1255,1259,1264,1267,1270,1273,1277,1281,1284,1289,1292,1295,1299,1302,1305,1309,1312,1315,1319,1324,1329,1335,1340,1344,1347,1351,1354,1357,1361,1365,1370,1374,1377,1380,1386,1392,1399,1407,1415,1421,1427,1431,1436,1440,1444,1448,1453,1459,1463,1468,1473,1479,1483,1486,1490,1494,1497,1501,1504,1508,1513,1517,1521,1525,1529,1534,1538,1542,1546,1549,1552,1557,1563,1570,1577,1586,1594,1601,1608,1616,1625,1631,1636,1643,1648,1651,1658,1665,1672,1676,1680,1684,1687,1692,1695,1698,1701,1705,1708,1711,1715,1720,1725,1731,1736,1743,1748,1756,1763,1770,1775,1781,1788,1794,1799,1804,1811,1816,1822,1830,1836,1843,1848,1852,1857,1861,1866,1871,1873,1876,1881,1887,1890,1894,1898,1902,1907,1911,1915,1918,1923,1930,1936,1943,1949,1952,1958,1963,1967,1972,1978,1984,1991,1996,2002,2008,2016,2021,2028,2034,2040,2045,2052,2057,2061,2067,2072,2077,2081,2085,2090,2098,2105,2111,2118,2124,2131,2135,2141,2146,2153,2160,2166],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",12.26,12.47,12.23,0.07,0.57,501254.10129,5204,12.3414,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.34,12.39,12.24,12.3,0.02,0.16,482674.985862,4990,12.3036,{"date":206,"open":196,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.46,12.27,12.28,-0.03,-0.24,349470.105642,4747,12.318,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":107,"percent_change":53,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12.21,12.52,12.19,12.31,496611.82566,6240,12.3675,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.79,12.83,11.58,12.25,-0.54,-4.22,1393129.554043,10394,12.1588,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",13.07,13.075,12.71,-0.23,-1.77,471429.860915,5308,12.8554,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",13.22,13.24,13.02,-0.19,-1.44,238923.48139,4185,13.0758,{"date":256,"open":248,"high":257,"low":258,"close":259,"change":107,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",13.28,13.2,13.21,0.46,251437.661096,4024,13.2383,{"date":265,"open":247,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",13.27,13.0925,13.15,-0.02,-0.15,411317.710639,5518,13.1697,{"date":275,"open":276,"high":277,"low":268,"close":276,"change":112,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",13.17,13.225,-0.08,865034.335529,6442,13.1784,{"date":283,"open":284,"high":284,"low":276,"close":285,"change":278,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",13.3,13.18,-0.6,212175.14649,4010,13.214,{"date":291,"open":292,"high":257,"low":268,"close":293,"change":189,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",13.25,13.26,0.53,357510.02505,4666,13.2041,{"date":299,"open":247,"high":266,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",13.12,13.19,-0.13,-0.98,337442.774801,4862,13.1879,{"date":308,"open":309,"high":310,"low":259,"close":309,"change":107,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",13.32,13.36,0.45,390908.452665,4714,13.281,{"date":316,"open":317,"high":318,"low":292,"close":293,"change":112,"percent_change":278,"volume":319,"transactions":320,"vwap":321},"2026-09-11",13.31,13.37,214935.6756,3712,13.2932,{"date":323,"open":237,"high":257,"low":249,"close":266,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",0.26,2,328648.341296,5265,13.1722,{"date":330,"open":293,"high":309,"low":331,"close":332,"change":211,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",13,13.01,-1.81,462540.57884,6867,13.0555,{"date":338,"open":266,"high":318,"low":339,"close":292,"change":278,"percent_change":286,"volume":340,"transactions":341,"vwap":342},"2026-09-08",13.245,213471.506329,3584,13.2862,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",13.23,13.4,13.33,0.03,0.23,329084.184554,4639,13.3406,{"date":354,"open":346,"high":355,"low":356,"close":284,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":309},"2026-09-03",13.48,13.2686,0,170876.773516,3557,{"date":361,"open":258,"high":362,"low":258,"close":284,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",13.42,0.19,1.45,249393.762397,4319,13.3326,{"date":369,"open":292,"high":318,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",13.11,-0.18,-1.35,204333.064993,3516,13.2171,{"date":377,"open":317,"high":378,"low":293,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",13.3844,13.29,-0.05,-0.37,174644.058105,2373,13.2972,{"date":386,"open":387,"high":388,"low":347,"close":389,"change":210,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",13.44,13.475,13.34,-0.22,162677.186795,2714,13.3949,{"date":395,"open":293,"high":396,"low":397,"close":318,"change":398,"percent_change":189,"volume":399,"transactions":400,"vwap":401},"2026-08-27",13.395,13.0232,0.01,170639.313747,2744,13.3609,{"date":403,"open":346,"high":346,"low":317,"close":310,"change":380,"percent_change":381,"volume":404,"transactions":405,"vwap":406},"2026-08-26",206136.70279,2952,13.3628,{"date":408,"open":318,"high":409,"low":318,"close":410,"change":112,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",13.46,13.41,-0.07,184003.27266,2857,13.4171,{"date":416,"open":417,"high":418,"low":318,"close":362,"change":269,"percent_change":270,"volume":419,"transactions":420,"vwap":421},"2026-08-24",13.49,13.495,279409.842055,3734,13.4311,{"date":423,"open":346,"high":355,"low":284,"close":387,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",0.1,0.75,383688.030815,4099,13.3922,{"date":430,"open":346,"high":431,"low":389,"close":389,"change":302,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",13.465,-0.97,313906.254693,3845,13.3687,{"date":437,"open":438,"high":439,"low":409,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":253,"vwap":444},"2026-08-19",13.51,13.585,13.47,-0.04,-0.3,356794.522325,13.5106,{"date":446,"open":447,"high":448,"low":417,"close":438,"change":107,"percent_change":311,"volume":449,"transactions":450,"vwap":451},"2026-08-18",13.54,13.58,372787.82251,4572,13.525,{"date":453,"open":387,"high":454,"low":346,"close":455,"change":278,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",13.52,13.45,-0.59,403271.669628,4242,13.4546,{"date":461,"open":462,"high":463,"low":362,"close":464,"change":200,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",13.5,13.55,13.53,0.15,416164.551972,5356,13.5025,{"date":470,"open":471,"high":472,"low":362,"close":438,"change":107,"percent_change":311,"volume":473,"transactions":474,"vwap":475},"2026-08-13",13.56,13.59,471516.606905,5495,13.4935,{"date":477,"open":293,"high":478,"low":293,"close":455,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",13.535,0.04,0.3,576827.994772,8038,13.4569,{"date":485,"open":486,"high":462,"low":487,"close":410,"change":465,"percent_change":117,"volume":488,"transactions":489,"vwap":490},"2026-08-11",12.87,12.55,975385.244557,9794,13.3588,{"date":492,"open":493,"high":379,"low":493,"close":293,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",13.06,0.11,0.84,365545.255218,4932,13.1817,{"date":500,"open":362,"high":501,"low":502,"close":268,"change":211,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",13.43,13.09,-1.79,247407.557994,3257,13.1801,{"date":508,"open":355,"high":464,"low":318,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",13.39,-0.09,-0.67,241782.161101,4816,13.4325,{"date":516,"open":258,"high":355,"low":517,"close":355,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",13.095,0.28,2.12,549338.386784,6387,13.3005,{"date":524,"open":317,"high":362,"low":525,"close":258,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",13.13,-0.11,-0.83,544634.889905,6430,13.2722,{"date":532,"open":533,"high":534,"low":535,"close":317,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",13.1,13.38,13.0625,0.2,1.53,407035.397802,5446,13.2297,{"date":542,"open":237,"high":285,"low":249,"close":370,"change":357,"percent_change":357,"volume":543,"transactions":544,"vwap":545},"2026-07-31",186880.334805,3780,13.1163,{"date":547,"open":345,"high":379,"low":548,"close":370,"change":302,"percent_change":303,"volume":549,"transactions":550,"vwap":551},"2026-07-30",12.945,456828.799542,5787,13.076,{"date":553,"open":554,"high":455,"low":345,"close":248,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",13.35,-0.14,-1.05,325093.19515,5105,13.3099,{"date":561,"open":276,"high":509,"low":562,"close":534,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",13.08,0.22,1.67,383689.508104,4071,13.324,{"date":569,"open":346,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",13.402,13.14,13.16,-0.12,-0.9,325640.421601,4840,13.2158,{"date":579,"open":572,"high":580,"low":581,"close":257,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",13.315,13.145,0.18,1.37,215877.391127,4008,13.2704,{"date":588,"open":266,"high":379,"low":589,"close":533,"change":250,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",12.96,-1.43,348107.899362,4545,13.0916,{"date":595,"open":284,"high":318,"low":248,"close":379,"change":510,"percent_change":511,"volume":596,"transactions":597,"vwap":598},"2026-07-22",264723.700135,4489,13.3035,{"date":600,"open":309,"high":601,"low":248,"close":534,"change":357,"percent_change":357,"volume":602,"transactions":603,"vwap":604},"2026-07-21",13.405,282280.064952,4267,13.3177,{"date":606,"open":509,"high":409,"low":318,"close":534,"change":269,"percent_change":270,"volume":607,"transactions":608,"vwap":609},"2026-07-20",248071.42265,4161,13.4088,{"date":611,"open":310,"high":463,"low":310,"close":346,"change":526,"percent_change":612,"volume":613,"transactions":9,"vwap":346},"2026-07-17",-0.81,294900,{"date":615,"open":616,"high":617,"low":410,"close":438,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":438},"2026-07-16",13.72,13.73,0.05,0.37,526200,{"date":622,"open":389,"high":454,"low":389,"close":409,"change":20,"percent_change":623,"volume":624,"transactions":9,"vwap":409},"2026-07-15",0.98,388400,{"date":626,"open":455,"high":417,"low":347,"close":347,"change":278,"percent_change":286,"volume":627,"transactions":9,"vwap":347},"2026-07-14",208800,{"date":629,"open":554,"high":417,"low":284,"close":410,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":410},"2026-07-13",0.09,0.68,246900,{"date":634,"open":309,"high":310,"low":379,"close":309,"change":398,"percent_change":635,"volume":636,"transactions":9,"vwap":309},"2026-07-10",0.08,170400,{"date":638,"open":345,"high":309,"low":259,"close":317,"change":635,"percent_change":639,"volume":640,"transactions":9,"vwap":317},"2026-07-09",0.6,249100,{"date":642,"open":292,"high":346,"low":572,"close":345,"change":411,"percent_change":643,"volume":644,"transactions":9,"vwap":345},"2026-07-08",-0.53,246400,{"date":646,"open":389,"high":501,"low":257,"close":284,"change":479,"percent_change":480,"volume":647,"transactions":9,"vwap":284},"2026-07-07",244600,{"date":649,"open":410,"high":410,"low":650,"close":293,"change":510,"percent_change":511,"volume":651,"transactions":9,"vwap":293},"2026-07-06",12.98,587400,{"date":653,"open":355,"high":471,"low":259,"close":554,"change":270,"percent_change":654,"volume":655,"transactions":9,"vwap":554},"2026-07-02",-1.11,516000,{"date":657,"open":471,"high":658,"low":455,"close":462,"change":112,"percent_change":411,"volume":659,"transactions":9,"vwap":462},"2026-07-01",13.62,721500,{"date":661,"open":379,"high":464,"low":266,"close":438,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":438},"2026-06-30",0.17,1.27,430800,{"date":666,"open":346,"high":346,"low":266,"close":389,"change":269,"percent_change":270,"volume":667,"transactions":9,"vwap":389},"2026-06-29",255000,{"date":669,"open":554,"high":410,"low":258,"close":310,"change":441,"percent_change":442,"volume":670,"transactions":9,"vwap":310},"2026-06-26",1396700,{"date":672,"open":658,"high":658,"low":347,"close":346,"change":555,"percent_change":673,"volume":674,"transactions":9,"vwap":346},"2026-06-25",-1.03,417500,{"date":676,"open":248,"high":677,"low":248,"close":447,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":447},"2026-06-24",13.71,0.34,2.58,762200,{"date":682,"open":589,"high":247,"low":683,"close":258,"change":518,"percent_change":684,"volume":685,"transactions":9,"vwap":258},"2026-06-23",12.9,2.17,817300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":662,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-22",12.85,12.97,12.76,12.92,1.33,476600,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":441,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-18",12.86,12.93,12.75,-0.31,996200,{"date":702,"open":703,"high":697,"low":704,"close":226,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":226},"2026-06-17",12.88,12.72,-0.16,-1.24,475300,{"date":709,"open":710,"high":331,"low":711,"close":712,"change":20,"percent_change":102,"volume":713,"transactions":9,"vwap":712},"2026-06-16",12.94,12.78,12.95,397500,{"date":715,"open":533,"high":300,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-15",12.81,12.82,-0.27,-2.06,342100,{"date":722,"open":723,"high":525,"low":697,"close":502,"change":494,"percent_change":724,"volume":725,"transactions":9,"vwap":502},"2026-06-12",13.05,0.85,367900,{"date":727,"open":703,"high":723,"low":728,"close":650,"change":494,"percent_change":724,"volume":729,"transactions":9,"vwap":650},"2026-06-11",12.8,480400,{"date":731,"open":227,"high":732,"low":698,"close":486,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":486},"2026-06-10",12.91,0.12,0.94,400400,{"date":737,"open":728,"high":738,"low":698,"close":698,"change":357,"percent_change":357,"volume":739,"transactions":9,"vwap":698},"2026-06-09",12.89,487500,{"date":741,"open":698,"high":696,"low":698,"close":698,"change":630,"percent_change":742,"volume":743,"transactions":9,"vwap":698},"2026-06-08",0.71,303200,{"date":745,"open":711,"high":696,"low":746,"close":746,"change":270,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-05",12.66,-1.17,395500,{"date":750,"open":751,"high":752,"low":753,"close":716,"change":619,"percent_change":754,"volume":755,"transactions":9,"vwap":716},"2026-06-04",12.51,12.84,12.41,2.97,1084700,{"date":757,"open":758,"high":746,"low":753,"close":18,"change":211,"percent_change":759,"volume":760,"transactions":9,"vwap":18},"2026-06-03",12.65,-1.89,570100,{"date":762,"open":704,"high":226,"low":763,"close":764,"change":510,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-02",12.59,12.68,-0.7,547300,{"date":768,"open":683,"high":732,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-01",12.7,12.77,-0.1,-0.78,543700,{"date":775,"open":710,"high":502,"low":486,"close":486,"change":411,"percent_change":230,"volume":776,"transactions":9,"vwap":486},"2026-05-29",405700,{"date":778,"open":683,"high":493,"low":683,"close":710,"change":269,"percent_change":270,"volume":779,"transactions":9,"vwap":710},"2026-05-28",273900,{"date":781,"open":696,"high":370,"low":696,"close":589,"change":733,"percent_change":782,"volume":783,"transactions":9,"vwap":589},"2026-05-27",0.93,312500,{"date":785,"open":711,"high":710,"low":764,"close":752,"change":107,"percent_change":786,"volume":787,"transactions":9,"vwap":752},"2026-05-26",0.47,390900,{"date":789,"open":696,"high":712,"low":770,"close":711,"change":278,"percent_change":790,"volume":791,"transactions":9,"vwap":711},"2026-05-22",-0.62,342800,{"date":793,"open":717,"high":691,"low":794,"close":696,"change":380,"percent_change":795,"volume":796,"transactions":9,"vwap":696},"2026-05-21",12.69,-0.39,472600,{"date":798,"open":799,"high":650,"low":799,"close":732,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":732},"2026-05-20",12.63,0.27,2.14,878100,{"date":804,"open":805,"high":770,"low":805,"close":806,"change":398,"percent_change":635,"volume":807,"transactions":9,"vwap":806},"2026-05-19",12.62,12.64,307400,{"date":809,"open":728,"high":683,"low":799,"close":799,"change":357,"percent_change":357,"volume":810,"transactions":9,"vwap":799},"2026-05-18",449300,{"date":812,"open":690,"high":752,"low":799,"close":799,"change":240,"percent_change":503,"volume":813,"transactions":9,"vwap":799},"2026-05-15",381000,{"date":815,"open":704,"high":816,"low":794,"close":696,"change":563,"percent_change":817,"volume":818,"transactions":9,"vwap":696},"2026-05-14",12.99,1.74,492800,{"date":820,"open":751,"high":821,"low":751,"close":806,"change":479,"percent_change":142,"volume":822,"transactions":9,"vwap":806},"2026-05-13",12.74,498400,{"date":824,"open":710,"high":710,"low":825,"close":826,"change":582,"percent_change":364,"volume":827,"transactions":9,"vwap":826},"2026-05-12",12.48,12.6,638100,{"date":829,"open":487,"high":746,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-11",12.42,-0.2,-1.58,444300,{"date":835,"open":805,"high":764,"low":836,"close":805,"change":269,"percent_change":705,"volume":837,"transactions":9,"vwap":805},"2026-05-08",12.56,292600,{"date":839,"open":840,"high":841,"low":840,"close":806,"change":635,"percent_change":842,"volume":843,"transactions":9,"vwap":806},"2026-05-07",12.54,12.67,0.64,214400,{"date":845,"open":16,"high":799,"low":846,"close":836,"change":189,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-05-06",12.45,0.56,329400,{"date":850,"open":218,"high":758,"low":187,"close":851,"change":269,"percent_change":705,"volume":852,"transactions":9,"vwap":851},"2026-05-05",12.49,257100,{"date":854,"open":855,"high":758,"low":856,"close":751,"change":526,"percent_change":857,"volume":858,"transactions":9,"vwap":751},"2026-05-04",12.58,12.43,-0.87,231000,{"date":860,"open":861,"high":704,"low":840,"close":805,"change":189,"percent_change":847,"volume":862,"transactions":9,"vwap":805},"2026-05-01",12.61,352200,{"date":864,"open":865,"high":763,"low":865,"close":487,"change":480,"percent_change":866,"volume":867,"transactions":9,"vwap":487},"2026-04-30",12.16,2.45,398800,{"date":869,"open":870,"high":229,"low":870,"close":229,"change":494,"percent_change":871,"volume":872,"transactions":9,"vwap":229},"2026-04-29",12.08,0.91,822800,{"date":874,"open":875,"high":229,"low":876,"close":877,"change":112,"percent_change":278,"volume":878,"transactions":9,"vwap":877},"2026-04-28",12.18,12.1,12.14,505900,{"date":880,"open":881,"high":198,"low":882,"close":883,"change":380,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-27",12.11,12.03,12.15,-0.41,438100,{"date":887,"open":888,"high":889,"low":877,"close":888,"change":269,"percent_change":705,"volume":890,"transactions":9,"vwap":888},"2026-04-24",12.2,12.22,340500,{"date":892,"open":219,"high":208,"low":877,"close":889,"change":357,"percent_change":357,"volume":893,"transactions":9,"vwap":889},"2026-04-23",223600,{"date":895,"open":896,"high":220,"low":881,"close":889,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":889},"2026-04-22",12.29,-0.06,-0.49,215200,{"date":901,"open":207,"high":840,"low":889,"close":209,"change":250,"percent_change":902,"volume":903,"transactions":9,"vwap":209},"2026-04-21",-1.52,303400,{"date":905,"open":196,"high":826,"low":906,"close":187,"change":189,"percent_change":847,"volume":907,"transactions":9,"vwap":187},"2026-04-20",12.32,282900,{"date":909,"open":198,"high":856,"low":889,"close":910,"change":678,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-17",12.4,2.82,477700,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":200,"percent_change":662,"volume":918,"transactions":9,"vwap":917},"2026-04-16",11.96,12.07,12.06,329700,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":349,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-15",11.8,12.05,12.04,1.95,347100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":107,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-14",11.71,11.85,11.66,11.81,0.51,325600,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-13",11.49,11.77,11.75,0.21,1.82,374900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":278,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-10",11.6,11.7,11.52,11.54,-0.69,413700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":465,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-09",11.37,11.64,11.29,11.62,1.31,482500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":619,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-08",11.35,11.5,11.13,11.47,3.33,901100,{"date":967,"open":968,"high":954,"low":969,"close":970,"change":771,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-07",11.2,11.09,11.1,-0.89,580400,{"date":974,"open":975,"high":976,"low":977,"close":968,"change":494,"percent_change":978,"volume":979,"transactions":9,"vwap":968},"2026-04-06",11.06,11.27,11.05,0.99,831500,{"date":981,"open":982,"high":983,"low":984,"close":969,"change":526,"percent_change":303,"volume":985,"transactions":9,"vwap":969},"2026-04-02",11.18,11.23,11.07,660000,{"date":987,"open":988,"high":976,"low":989,"close":968,"change":269,"percent_change":371,"volume":990,"transactions":9,"vwap":968},"2026-04-01",11.22,11.17,311200,{"date":992,"open":954,"high":993,"low":994,"close":988,"change":618,"percent_change":311,"volume":995,"transactions":9,"vwap":988},"2026-03-31",11.39,11.15,652100,{"date":997,"open":998,"high":999,"low":1000,"close":989,"change":678,"percent_change":1001,"volume":1002,"transactions":9,"vwap":989},"2026-03-30",10.91,11.24,10.9,3.14,678500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":278,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-27",10.87,10.93,10.7,10.83,-0.73,568300,{"date":1012,"open":1013,"high":989,"low":998,"close":998,"change":831,"percent_change":1014,"volume":1015,"transactions":9,"vwap":998},"2026-03-26",11.01,-1.8,456900,{"date":1017,"open":988,"high":1018,"low":970,"close":1019,"change":897,"percent_change":230,"volume":1020,"transactions":9,"vwap":1019},"2026-03-25",11.3,11.11,621100,{"date":1022,"open":1023,"high":1024,"low":1019,"close":989,"change":771,"percent_change":971,"volume":1025,"transactions":9,"vwap":989},"2026-03-24",11.16,11.33,910600,{"date":1027,"open":1028,"high":1024,"low":1019,"close":976,"change":349,"percent_change":1029,"volume":1030,"transactions":9,"vwap":976},"2026-03-23",11.26,2.08,740300,{"date":1032,"open":982,"high":968,"low":1013,"close":1033,"change":270,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-20",11.04,-1.34,1101100,{"date":1037,"open":970,"high":954,"low":984,"close":1038,"change":398,"percent_change":630,"volume":1039,"transactions":9,"vwap":1038},"2026-03-19",11.19,1117000,{"date":1041,"open":1042,"high":963,"low":994,"close":982,"change":555,"percent_change":706,"volume":1043,"transactions":9,"vwap":982},"2026-03-18",11.38,700100,{"date":1045,"open":968,"high":955,"low":1038,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-17",11.32,0.67,6.29,905500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":733,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-16",10.69,10.77,10.28,10.65,1.14,875900,{"date":1059,"open":968,"high":988,"low":1060,"close":1061,"change":765,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-13",10.32,10.53,-6.23,1415400,{"date":1065,"open":1066,"high":1067,"low":970,"close":983,"change":831,"percent_change":1068,"volume":1069,"transactions":9,"vwap":983},"2026-03-12",11.21,11.42,-1.75,595400,{"date":1071,"open":1072,"high":947,"low":1072,"close":1073,"change":269,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-11",11.4,11.43,-0.17,386100,{"date":1077,"open":944,"high":928,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-10",11.45,-0.26,-2.22,494900,{"date":1083,"open":936,"high":931,"low":963,"close":928,"change":494,"percent_change":1084,"volume":1085,"transactions":9,"vwap":928},"2026-03-09",0.95,394700,{"date":1087,"open":1088,"high":955,"low":1073,"close":944,"change":441,"percent_change":1089,"volume":1090,"transactions":9,"vwap":944},"2026-03-06",11.46,-0.34,330600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":953,"change":705,"percent_change":1096,"volume":1097,"transactions":9,"vwap":953},"2026-03-05",11.76,11.83,11.48,-1.36,588000,{"date":1099,"open":937,"high":1100,"low":1093,"close":921,"change":189,"percent_change":639,"volume":1101,"transactions":9,"vwap":921},"2026-03-04",11.93,351000,{"date":1103,"open":1095,"high":1104,"low":1073,"close":1105,"change":618,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-03",11.9,11.73,0.43,500900,{"date":1109,"open":1110,"high":1111,"low":1095,"close":1112,"change":733,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-02",11.55,11.69,11.68,1.04,338700,{"date":1116,"open":1117,"high":945,"low":1078,"close":1118,"change":831,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-27",11.59,11.56,-1.7,403400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1093,"change":526,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1093},"2026-02-26",11.95,11.67,-0.93,319200,{"date":1128,"open":930,"high":1129,"low":1130,"close":1131,"change":324,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-25",11.89,11.57,11.87,2.24,329500,{"date":1135,"open":1110,"high":1136,"low":1110,"close":1137,"change":107,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-02-24",11.82,11.61,0.52,403900,{"date":1141,"open":1142,"high":1142,"low":1110,"close":1110,"change":898,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1110},"2026-02-23",12.02,-4.07,576500,{"date":1146,"open":1129,"high":917,"low":1094,"close":923,"change":465,"percent_change":1147,"volume":1148,"transactions":9,"vwap":923},"2026-02-20",1.26,276000,{"date":1150,"open":922,"high":876,"low":931,"close":1129,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1129},"2026-02-19",-0.21,-1.74,338400,{"date":1155,"open":1104,"high":888,"low":1104,"close":876,"change":363,"percent_change":1156,"volume":1157,"transactions":9,"vwap":876},"2026-02-18",1.6,682600,{"date":1159,"open":1123,"high":870,"low":1137,"close":1160,"change":357,"percent_change":357,"volume":1161,"transactions":9,"vwap":1160},"2026-02-17",11.91,760600,{"date":1163,"open":1164,"high":882,"low":930,"close":1160,"change":662,"percent_change":364,"volume":1165,"transactions":9,"vwap":1160},"2026-02-13",11.79,744800,{"date":1167,"open":1131,"high":1104,"low":930,"close":1168,"change":278,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-12",11.74,-0.68,1143500,{"date":1172,"open":922,"high":1173,"low":1105,"close":1136,"change":771,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1136},"2026-02-11",12.09,-0.84,844600,{"date":1177,"open":1178,"high":922,"low":1179,"close":1179,"change":357,"percent_change":357,"volume":1180,"transactions":9,"vwap":1179},"2026-02-10",11.98,11.92,733800,{"date":1182,"open":917,"high":876,"low":1104,"close":1179,"change":771,"percent_change":527,"volume":1183,"transactions":9,"vwap":1179},"2026-02-09",548900,{"date":1185,"open":1186,"high":881,"low":1179,"close":1142,"change":424,"percent_change":495,"volume":1187,"transactions":9,"vwap":1142},"2026-02-06",11.94,344100,{"date":1189,"open":875,"high":875,"low":1190,"close":1179,"change":371,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1179},"2026-02-05",11.88,-1.49,915000,{"date":1194,"open":1142,"high":1195,"low":1123,"close":876,"change":630,"percent_change":425,"volume":1196,"transactions":9,"vwap":876},"2026-02-04",12.17,937500,{"date":1198,"open":896,"high":753,"low":1131,"close":1199,"change":211,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-03",12.01,-1.96,1312000,{"date":1203,"open":208,"high":846,"low":888,"close":229,"change":189,"percent_change":190,"volume":1204,"transactions":9,"vwap":229},"2026-02-02",578400,{"date":1206,"open":199,"high":1207,"low":1208,"close":875,"change":211,"percent_change":1209,"volume":1210,"transactions":9,"vwap":875},"2026-01-30",12.35,12.12,-1.93,857200,{"date":1212,"open":219,"high":187,"low":219,"close":830,"change":363,"percent_change":1213,"volume":1214,"transactions":9,"vwap":830},"2026-01-29",1.55,636800,{"date":1216,"open":906,"high":19,"low":881,"close":188,"change":269,"percent_change":705,"volume":1217,"transactions":9,"vwap":188},"2026-01-28",627500,{"date":1219,"open":877,"high":1207,"low":881,"close":229,"change":424,"percent_change":1220,"volume":1221,"transactions":9,"vwap":229},"2026-01-27",0.82,653300,{"date":1223,"open":883,"high":217,"low":870,"close":883,"change":112,"percent_change":278,"volume":1224,"transactions":9,"vwap":883},"2026-01-26",563200,{"date":1226,"open":199,"high":910,"low":865,"close":865,"change":270,"percent_change":1227,"volume":1228,"transactions":9,"vwap":865},"2026-01-23",-1.22,469900,{"date":1230,"open":889,"high":751,"low":217,"close":220,"change":201,"percent_change":1231,"volume":1232,"transactions":9,"vwap":220},"2026-01-22",1.32,935700,{"date":1234,"open":1208,"high":209,"low":870,"close":883,"change":618,"percent_change":1235,"volume":1236,"transactions":9,"vwap":883},"2026-01-21",0.41,596400,{"date":1238,"open":1239,"high":889,"low":1123,"close":876,"change":200,"percent_change":662,"volume":1240,"transactions":9,"vwap":876},"2026-01-20",12,697300,{"date":1242,"open":906,"high":19,"low":923,"close":870,"change":390,"percent_change":503,"volume":1243,"transactions":9,"vwap":870},"2026-01-16",1279400,{"date":1245,"open":220,"high":1246,"low":188,"close":199,"change":618,"percent_change":1235,"volume":1247,"transactions":9,"vwap":199},"2026-01-15",12.38,1411100,{"date":1249,"open":196,"high":830,"low":219,"close":229,"change":210,"percent_change":211,"volume":1250,"transactions":9,"vwap":229},"2026-01-14",1667300,{"date":1252,"open":751,"high":763,"low":186,"close":209,"change":1151,"percent_change":1253,"volume":1254,"transactions":9,"vwap":209},"2026-01-13",-1.68,836800,{"date":1256,"open":753,"high":855,"low":186,"close":851,"change":380,"percent_change":1257,"volume":1258,"transactions":9,"vwap":851},"2026-01-12",-0.4,437700,{"date":1260,"open":698,"high":728,"low":1261,"close":840,"change":390,"percent_change":1262,"volume":1263,"transactions":9,"vwap":840},"2026-01-09",12.53,-1.72,498200,{"date":1265,"open":690,"high":589,"low":821,"close":690,"change":771,"percent_change":772,"volume":1266,"transactions":9,"vwap":690},"2026-01-08",555800,{"date":1268,"open":688,"high":738,"low":226,"close":696,"change":441,"percent_change":699,"volume":1269,"transactions":9,"vwap":696},"2026-01-07",548300,{"date":1271,"open":821,"high":689,"low":821,"close":683,"change":20,"percent_change":89,"volume":1272,"transactions":9,"vwap":683},"2026-01-06",425100,{"date":1274,"open":826,"high":710,"low":826,"close":770,"change":662,"percent_change":1275,"volume":1276,"transactions":9,"vwap":770},"2026-01-05",1.35,880200,{"date":1278,"open":710,"high":689,"low":763,"close":826,"change":1151,"percent_change":1279,"volume":1280,"transactions":9,"vwap":826},"2026-01-02",-1.64,845600,{"date":1282,"open":717,"high":732,"low":728,"close":716,"change":210,"percent_change":240,"volume":1283,"transactions":9,"vwap":716},"2025-12-31",731700,{"date":1285,"open":370,"high":259,"low":717,"close":752,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":752},"2025-12-30",-0.25,-1.91,389100,{"date":1290,"open":723,"high":300,"low":712,"close":502,"change":112,"percent_change":278,"volume":1291,"transactions":9,"vwap":502},"2025-12-29",301400,{"date":1293,"open":331,"high":268,"low":816,"close":533,"change":200,"percent_change":465,"volume":1294,"transactions":9,"vwap":533},"2025-12-26",166500,{"date":1296,"open":1297,"high":300,"low":249,"close":562,"change":107,"percent_change":260,"volume":1298,"transactions":9,"vwap":562},"2025-12-24",13.04,141100,{"date":1300,"open":691,"high":300,"low":691,"close":249,"change":348,"percent_change":349,"volume":1301,"transactions":9,"vwap":249},"2025-12-23",448600,{"date":1303,"open":589,"high":525,"low":589,"close":816,"change":494,"percent_change":724,"volume":1304,"transactions":9,"vwap":816},"2025-12-22",468400,{"date":1306,"open":268,"high":257,"low":227,"close":703,"change":442,"percent_change":1307,"volume":1308,"transactions":9,"vwap":703},"2025-12-19",-2.28,979800,{"date":1310,"open":691,"high":248,"low":717,"close":285,"change":147,"percent_change":754,"volume":1311,"transactions":9,"vwap":285},"2025-12-18",774100,{"date":1313,"open":688,"high":589,"low":711,"close":728,"change":269,"percent_change":705,"volume":1314,"transactions":9,"vwap":728},"2025-12-17",813600,{"date":1316,"open":697,"high":533,"low":226,"close":717,"change":1074,"percent_change":1317,"volume":1318,"transactions":9,"vwap":717},"2025-12-16",-1.31,824700,{"date":1320,"open":410,"high":387,"low":710,"close":816,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":816},"2025-12-15",-0.32,-2.4,921400,{"date":1325,"open":1326,"high":25,"low":284,"close":317,"change":718,"percent_change":1327,"volume":1328,"transactions":9,"vwap":317},"2025-12-12",13.66,-1.99,742800,{"date":1330,"open":292,"high":1331,"low":292,"close":448,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":448},"2025-12-11",13.6,0.36,2.72,499600,{"date":1336,"open":562,"high":417,"low":1297,"close":247,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":247},"2025-12-10",0.14,1.07,968000,{"date":1341,"open":816,"high":293,"low":650,"close":562,"change":635,"percent_change":1342,"volume":1343,"transactions":9,"vwap":562},"2025-12-09",0.62,838300,{"date":1345,"open":723,"high":300,"low":703,"close":331,"change":210,"percent_change":240,"volume":1346,"transactions":9,"vwap":331},"2025-12-08",838000,{"date":1348,"open":525,"high":346,"low":816,"close":1349,"change":371,"percent_change":1096,"volume":1350,"transactions":9,"vwap":1349},"2025-12-05",13.03,895500,{"date":1352,"open":292,"high":355,"low":276,"close":259,"change":200,"percent_change":465,"volume":1353,"transactions":9,"vwap":259},"2025-12-04",1119100,{"date":1355,"open":525,"high":509,"low":237,"close":301,"change":662,"percent_change":956,"volume":1356,"transactions":9,"vwap":301},"2025-12-03",1287500,{"date":1358,"open":487,"high":493,"low":751,"close":249,"change":932,"percent_change":1359,"volume":1360,"transactions":9,"vwap":249},"2025-12-02",4.08,1396900,{"date":1362,"open":1207,"high":728,"low":1207,"close":751,"change":897,"percent_change":1363,"volume":1364,"transactions":9,"vwap":751},"2025-12-01",-0.48,2339000,{"date":1366,"open":19,"high":794,"low":188,"close":1367,"change":800,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-28",12.57,2.2,1038700,{"date":1371,"open":931,"high":487,"low":1093,"close":199,"change":786,"percent_change":1372,"volume":1373,"transactions":9,"vwap":199},"2025-11-26",3.97,2140400,{"date":1375,"open":947,"high":198,"low":1073,"close":1094,"change":200,"percent_change":662,"volume":1376,"transactions":9,"vwap":1094},"2025-11-25",2804900,{"date":1378,"open":826,"high":826,"low":954,"close":931,"change":398,"percent_change":635,"volume":1379,"transactions":9,"vwap":931},"2025-11-24",3034500,{"date":1381,"open":977,"high":1382,"low":1383,"close":921,"change":724,"percent_change":1384,"volume":1385,"transactions":9,"vwap":921},"2025-11-21",11.84,10.98,7.76,902100,{"date":1387,"open":1000,"high":982,"low":1388,"close":1389,"change":939,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-20",10.73,10.95,1.96,1115200,{"date":1393,"open":1061,"high":1394,"low":1395,"close":1396,"change":582,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-11-19",10.8,10.46,10.74,1.7,670100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":441,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-18",10.52,10.62,10.42,10.56,-0.38,720800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":211,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-17",10.86,10.96,10.58,10.6,-2.21,704300,{"date":1416,"open":1389,"high":1417,"low":1401,"close":1418,"change":1286,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-14",11,10.84,-2.25,792100,{"date":1422,"open":968,"high":1423,"low":1424,"close":969,"change":240,"percent_change":1425,"volume":1426,"transactions":9,"vwap":969},"2025-11-13",11.34,10.97,-2.03,671600,{"date":1428,"open":1429,"high":944,"low":968,"close":1046,"change":210,"percent_change":1079,"volume":1430,"transactions":9,"vwap":1046},"2025-11-12",11.41,844200,{"date":1432,"open":1105,"high":1105,"low":26,"close":960,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":960},"2025-11-11",-0.47,-3.98,1361300,{"date":1437,"open":1382,"high":922,"low":1168,"close":1136,"change":324,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1136},"2025-11-10",2.25,892300,{"date":1441,"open":938,"high":937,"low":1095,"close":1118,"change":250,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1118},"2025-11-07",-1.62,742300,{"date":1445,"open":881,"high":219,"low":938,"close":938,"change":1089,"percent_change":1446,"volume":1447,"transactions":9,"vwap":938},"2025-11-06",-2.81,479500,{"date":1449,"open":930,"high":1208,"low":930,"close":1173,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1173},"2025-11-05",0.44,3.78,379600,{"date":1454,"open":1088,"high":1178,"low":1455,"close":1456,"change":635,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-04",11.44,11.65,0.69,447900,{"date":1460,"open":1461,"high":1124,"low":1073,"close":1130,"change":441,"percent_change":1089,"volume":1462,"transactions":9,"vwap":1130},"2025-11-03",11.63,386300,{"date":1464,"open":1382,"high":1465,"low":1088,"close":1137,"change":718,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1137},"2025-10-31",11.86,-2.27,579800,{"date":1469,"open":1195,"high":896,"low":1136,"close":1190,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1190},"2025-10-30",-0.42,-3.41,419100,{"date":1474,"open":1475,"high":226,"low":883,"close":199,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":199},"2025-10-29",12.73,-0.57,-4.43,451300,{"date":1480,"open":1297,"high":533,"low":752,"close":486,"change":250,"percent_change":1481,"volume":1482,"transactions":9,"vwap":486},"2025-10-28",-1.45,421400,{"date":1484,"open":258,"high":345,"low":650,"close":493,"change":269,"percent_change":270,"volume":1485,"transactions":9,"vwap":493},"2025-10-27",323600,{"date":1487,"open":345,"high":345,"low":589,"close":562,"change":424,"percent_change":1488,"volume":1489,"transactions":9,"vwap":562},"2025-10-24",0.77,474900,{"date":1491,"open":696,"high":816,"low":769,"close":650,"change":563,"percent_change":1492,"volume":1493,"transactions":9,"vwap":650},"2025-10-23",1.72,624900,{"date":1495,"open":769,"high":717,"low":825,"close":690,"change":398,"percent_change":635,"volume":1496,"transactions":9,"vwap":690},"2025-10-22",502000,{"date":1498,"open":799,"high":683,"low":836,"close":698,"change":494,"percent_change":1499,"volume":1500,"transactions":9,"vwap":698},"2025-10-21",0.87,550100,{"date":1502,"open":1261,"high":821,"low":830,"close":806,"change":363,"percent_change":537,"volume":1503,"transactions":9,"vwap":806},"2025-10-20",474200,{"date":1505,"open":875,"high":207,"low":870,"close":846,"change":324,"percent_change":1506,"volume":1507,"transactions":9,"vwap":846},"2025-10-17",2.13,430600,{"date":1509,"open":758,"high":226,"low":875,"close":219,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":219},"2025-10-16",-0.5,-3.94,614600,{"date":1514,"open":770,"high":770,"low":207,"close":794,"change":201,"percent_change":1515,"volume":1516,"transactions":9,"vwap":794},"2025-10-15",1.28,605800,{"date":1518,"open":1239,"high":758,"low":1100,"close":1261,"change":142,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1261},"2025-10-14",2.62,1172900,{"date":1522,"open":1367,"high":821,"low":1523,"close":217,"change":240,"percent_change":1524,"volume":1020,"transactions":9,"vwap":217},"2025-10-13",12.13,-1.85,{"date":1526,"open":571,"high":259,"low":19,"close":18,"change":1321,"percent_change":1527,"volume":1528,"transactions":9,"vwap":18},"2025-10-10",-2.51,687300,{"date":1530,"open":746,"high":1349,"low":805,"close":690,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":690},"2025-10-09",0.29,2.33,539200,{"date":1535,"open":751,"high":487,"low":199,"close":187,"change":348,"percent_change":1536,"volume":1537,"transactions":9,"vwap":187},"2025-10-08",0.24,315000,{"date":1539,"open":227,"high":589,"low":830,"close":18,"change":795,"percent_change":1540,"volume":1541,"transactions":9,"vwap":18},"2025-10-07",-3.04,491000,{"date":1543,"open":258,"high":258,"low":227,"close":227,"change":211,"percent_change":1544,"volume":1545,"transactions":9,"vwap":227},"2025-10-06",-1.84,478800,{"date":1547,"open":525,"high":257,"low":331,"close":237,"change":269,"percent_change":270,"volume":1548,"transactions":9,"vwap":237},"2025-10-03",505100,{"date":1550,"open":258,"high":258,"low":486,"close":502,"change":348,"percent_change":349,"volume":1551,"transactions":9,"vwap":502},"2025-10-02",601700,{"date":1553,"open":509,"high":1554,"low":732,"close":493,"change":381,"percent_change":1555,"volume":1556,"transactions":9,"vwap":493},"2025-10-01",13.69,-2.76,968100,{"date":1558,"open":1559,"high":1560,"low":247,"close":501,"change":772,"percent_change":1561,"volume":1562,"transactions":9,"vwap":501},"2025-09-30",14.16,14.22,-5.49,1258900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":398,"percent_change":189,"volume":1569,"transactions":9,"vwap":1568},"2025-09-29",14.36,14.46,14.06,14.21,918000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":555,"percent_change":303,"volume":1576,"transactions":9,"vwap":1575},"2025-09-26",14.44,14.6,13.97,14.2,503000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-09-25",14.59,14.77,14.32,14.34,-0.35,-2.38,820600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":526,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-09-24",14.81,15.06,14.37,14.69,-0.74,832600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1089,"percent_change":1419,"volume":1600,"transactions":9,"vwap":1599},"2025-09-23",15.24,15.32,14.76,14.8,915100,{"date":1602,"open":1603,"high":1604,"low":1590,"close":1605,"change":842,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-09-22",14.48,15.35,15.14,4.41,1298500,{"date":1609,"open":1610,"high":176,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-09-19",15.27,14.41,14.5,-0.75,-4.92,1580600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-09-18",14.7,15.3,14.63,15.25,0.72,4.96,1121500,{"date":1626,"open":1627,"high":1618,"low":1627,"close":1628,"change":159,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-09-17",13.79,14.53,5.37,1156300,{"date":1632,"open":1331,"high":1633,"low":455,"close":1627,"change":1337,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1627},"2025-09-16",13.87,1.03,540000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":424,"percent_change":159,"volume":1642,"transactions":9,"vwap":1641},"2025-09-15",13.7,13.82,13.61,13.65,462300,{"date":1644,"open":1331,"high":1645,"low":387,"close":463,"change":897,"percent_change":1646,"volume":1647,"transactions":9,"vwap":463},"2025-09-12",13.74,-0.44,415800,{"date":1649,"open":1650,"high":1633,"low":318,"close":1640,"change":897,"percent_change":1646,"volume":1551,"transactions":9,"vwap":1640},"2025-09-11",13.63,{"date":1652,"open":1565,"high":1653,"low":1650,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-09-10",14.68,13.67,-0.91,-6.24,955700,{"date":1659,"open":1660,"high":1661,"low":1574,"close":1662,"change":425,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-09-09",14,14.9,14.58,5.42,1241600,{"date":1666,"open":1667,"high":1668,"low":448,"close":1669,"change":494,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-08",13.78,13.96,13.83,0.8,537900,{"date":1673,"open":1674,"high":1668,"low":1331,"close":616,"change":200,"percent_change":465,"volume":1675,"transactions":9,"vwap":616},"2025-09-05",13.76,446800,{"date":1677,"open":1641,"high":1678,"low":454,"close":1638,"change":269,"percent_change":270,"volume":1679,"transactions":9,"vwap":1638},"2025-09-04",13.84,507100,{"date":1681,"open":1682,"high":1567,"low":355,"close":616,"change":390,"percent_change":832,"volume":1683,"transactions":9,"vwap":616},"2025-09-03",13.94,759500,{"date":1685,"open":1326,"high":1603,"low":1640,"close":1682,"change":200,"percent_change":1337,"volume":1686,"transactions":9,"vwap":1682},"2025-09-02",1343200,{"date":1688,"open":472,"high":1689,"low":410,"close":1689,"change":147,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-29",13.92,2.81,630100,{"date":1693,"open":472,"high":1650,"low":534,"close":447,"change":1337,"percent_change":1113,"volume":1694,"transactions":9,"vwap":447},"2025-08-28",323500,{"date":1696,"open":318,"high":409,"low":259,"close":346,"change":210,"percent_change":390,"volume":1697,"transactions":9,"vwap":346},"2025-08-27",341400,{"date":1699,"open":309,"high":448,"low":266,"close":501,"change":20,"percent_change":623,"volume":1700,"transactions":9,"vwap":501},"2025-08-26",498800,{"date":1702,"open":471,"high":448,"low":379,"close":284,"change":1074,"percent_change":1703,"volume":1704,"transactions":9,"vwap":284},"2025-08-25",-1.26,361500,{"date":1706,"open":462,"high":1660,"low":387,"close":440,"change":398,"percent_change":189,"volume":1707,"transactions":9,"vwap":440},"2025-08-22",693400,{"date":1709,"open":355,"high":1650,"low":347,"close":409,"change":705,"percent_change":747,"volume":1710,"transactions":9,"vwap":409},"2025-08-21",518000,{"date":1712,"open":1331,"high":1554,"low":317,"close":658,"change":526,"percent_change":1713,"volume":1714,"transactions":9,"vwap":658},"2025-08-20",-0.8,491100,{"date":1716,"open":1717,"high":1717,"low":1326,"close":617,"change":381,"percent_change":1718,"volume":1719,"transactions":9,"vwap":617},"2025-08-19",14.09,-2.62,634600,{"date":1721,"open":284,"high":1568,"low":292,"close":1722,"change":1220,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-08-18",14.1,6.17,1073000,{"date":1726,"open":1727,"high":1727,"low":370,"close":257,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":257},"2025-08-15",13.93,-0.51,-3.7,1207100,{"date":1732,"open":1682,"high":1733,"low":471,"close":1627,"change":1734,"percent_change":719,"volume":1735,"transactions":9,"vwap":1627},"2025-08-14",14.27,-0.29,1014600,{"date":1737,"open":455,"high":1738,"low":317,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-08-13",14.15,14.08,0.65,4.84,1756700,{"date":1744,"open":1178,"high":1654,"low":938,"close":501,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":501},"2025-08-12",3.5,35.25,4024000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1531,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-08-11",9.75,10.27,9.72,9.93,3.01,1499100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":897,"percent_change":790,"volume":1762,"transactions":9,"vwap":1761},"2025-08-08",9.57,9.89,9.31,9.64,588200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":441,"percent_change":884,"volume":1769,"transactions":9,"vwap":1768},"2025-08-07",9.69,9.87,9.58,9.7,553900,{"date":1771,"open":1772,"high":1766,"low":1761,"close":1773,"change":380,"percent_change":1728,"volume":1774,"transactions":9,"vwap":1773},"2025-08-06",9.82,9.74,445800,{"date":1776,"open":1777,"high":1778,"low":1752,"close":1779,"change":371,"percent_change":333,"volume":1780,"transactions":9,"vwap":1779},"2025-08-05",10.01,10.03,9.79,976900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":630,"percent_change":871,"volume":1787,"transactions":9,"vwap":1786},"2025-08-04",10.05,10.06,9.91,9.97,306900,{"date":1789,"open":1753,"high":1790,"low":1765,"close":1791,"change":211,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-01",10,9.88,-2.37,951700,{"date":1795,"open":1790,"high":1796,"low":1790,"close":1797,"change":357,"percent_change":357,"volume":1798,"transactions":9,"vwap":1797},"2025-07-31",10.37,10.12,791700,{"date":1800,"open":1801,"high":1055,"low":1777,"close":1797,"change":795,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1797},"2025-07-30",10.41,-3.71,851800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":380,"percent_change":1433,"volume":1810,"transactions":9,"vwap":1809},"2025-07-29",10.64,11.02,10.49,10.51,954700,{"date":1812,"open":1813,"high":1814,"low":1060,"close":1404,"change":1337,"percent_change":82,"volume":1815,"transactions":9,"vwap":1404},"2025-07-28",10.44,10.67,449100,{"date":1817,"open":1818,"high":1813,"low":1819,"close":1403,"change":201,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1403},"2025-07-25",10.25,10.18,1.56,390300,{"date":1823,"open":1061,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-07-24",10.59,10.24,10.26,-0.36,-3.39,535000,{"date":1831,"open":1832,"high":1055,"low":1833,"close":1402,"change":152,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1402},"2025-07-23",10.35,10.2,3.41,436300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1751,"change":526,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1751},"2025-07-22",10.4,10.45,10.23,-1.06,540200,{"date":1844,"open":1845,"high":1007,"low":1846,"close":1846,"change":831,"percent_change":759,"volume":1847,"transactions":9,"vwap":1846},"2025-07-21",10.61,10.38,921300,{"date":1849,"open":1396,"high":1850,"low":1851,"close":1411,"change":526,"percent_change":673,"volume":1343,"transactions":9,"vwap":1411},"2025-07-18",10.75,10.57,{"date":1853,"open":1854,"high":1855,"low":1412,"close":1052,"change":398,"percent_change":630,"volume":1856,"transactions":9,"vwap":1052},"2025-07-17",10.68,10.81,866900,{"date":1858,"open":1394,"high":1859,"low":1404,"close":1854,"change":398,"percent_change":630,"volume":1860,"transactions":9,"vwap":1854},"2025-07-16",10.82,908200,{"date":1862,"open":1863,"high":1409,"low":1806,"close":1814,"change":635,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1814},"2025-07-15",10.66,0.76,634500,{"date":1867,"open":1806,"high":1868,"low":1824,"close":1824,"change":771,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1824},"2025-07-14",10.79,-0.94,550800,{"date":1872,"open":1007,"high":1409,"low":1402,"close":1052,"change":441,"percent_change":381,"volume":1730,"transactions":9,"vwap":1052},"2025-07-11",{"date":1874,"open":1412,"high":1005,"low":1412,"close":1388,"change":1337,"percent_change":1231,"volume":1875,"transactions":9,"vwap":1388},"2025-07-10",886500,{"date":1877,"open":1410,"high":1410,"low":1878,"close":1824,"change":718,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1824},"2025-07-09",10.3,-2.49,422600,{"date":1882,"open":1883,"high":1884,"low":1418,"close":1409,"change":1079,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1409},"2025-07-08",11.12,11.25,-2.34,394000,{"date":1888,"open":1013,"high":989,"low":1006,"close":1883,"change":112,"percent_change":510,"volume":1889,"transactions":9,"vwap":1883},"2025-07-07",442900,{"date":1891,"open":1884,"high":1892,"low":977,"close":962,"change":555,"percent_change":706,"volume":1893,"transactions":9,"vwap":962},"2025-07-03",11.31,199000,{"date":1895,"open":1417,"high":1046,"low":1000,"close":976,"change":142,"percent_change":1896,"volume":1897,"transactions":9,"vwap":976},"2025-07-02",2.92,930700,{"date":1899,"open":1863,"high":1417,"low":1863,"close":1389,"change":662,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1389},"2025-07-01",1.58,470500,{"date":1903,"open":1008,"high":1389,"low":1904,"close":1905,"change":200,"percent_change":363,"volume":1906,"transactions":9,"vwap":1905},"2025-06-30",10.71,10.78,478100,{"date":1908,"open":1854,"high":1006,"low":1402,"close":1909,"change":200,"percent_change":363,"volume":1910,"transactions":9,"vwap":1909},"2025-06-27",10.76,700600,{"date":1912,"open":1824,"high":1850,"low":1809,"close":1396,"change":465,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1396},"2025-06-26",1.42,685800,{"date":1916,"open":1808,"high":1863,"low":1846,"close":1824,"change":494,"percent_change":21,"volume":1917,"transactions":9,"vwap":1824},"2025-06-25",510200,{"date":1919,"open":1060,"high":1909,"low":1818,"close":1920,"change":786,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-06-24",10.48,4.7,909700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1777,"change":786,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1777},"2025-06-23",9.55,10.02,9.54,4.93,553800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1927,"change":618,"percent_change":294,"volume":1935,"transactions":9,"vwap":1927},"2025-06-20",9.59,9.65,9.45,1292800,{"date":1937,"open":1938,"high":1759,"low":1939,"close":1940,"change":1257,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-06-18",9.84,9.36,9.49,-4.04,858000,{"date":1944,"open":1945,"high":1946,"low":1766,"close":1759,"change":1074,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1759},"2025-06-17",9.95,10.04,-1.69,470900,{"date":1950,"open":1777,"high":1784,"low":1772,"close":1784,"change":424,"percent_change":46,"volume":1951,"transactions":9,"vwap":1784},"2025-06-16",661200,{"date":1953,"open":26,"high":1840,"low":1791,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-13",9.96,-0.33,-3.21,671400,{"date":1959,"open":1055,"high":1854,"low":1825,"close":1960,"change":898,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-12",10.29,-4.55,491700,{"date":1964,"open":1850,"high":984,"low":1965,"close":1905,"change":618,"percent_change":786,"volume":1966,"transactions":9,"vwap":1905},"2025-06-11",10.19,943800,{"date":1968,"open":1395,"high":1053,"low":1969,"close":1388,"change":260,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1388},"2025-06-10",10.21,4.48,660300,{"date":1973,"open":1768,"high":1974,"low":1975,"close":1751,"change":1457,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1751},"2025-06-09",10.34,9.63,7.2,1486100,{"date":1979,"open":1980,"high":1975,"low":1981,"close":1767,"change":152,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1767},"2025-06-06",9.4,9.3,3.79,683900,{"date":1985,"open":1934,"high":1986,"low":1987,"close":1988,"change":390,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-05",9.47,9.19,9.23,-2.33,543200,{"date":1992,"open":1993,"high":1994,"low":1980,"close":1934,"change":1151,"percent_change":1995,"volume":1467,"transactions":9,"vwap":1934},"2025-06-04",9.71,9.73,-2.17,{"date":1997,"open":1998,"high":1752,"low":1999,"close":2000,"change":635,"percent_change":495,"volume":2001,"transactions":9,"vwap":2000},"2025-06-03",9.6,9.37,9.66,687000,{"date":2003,"open":2004,"high":1791,"low":2005,"close":1767,"change":678,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1767},"2025-06-02",9.27,9.13,3.68,1018600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":573,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-05-30",9.33,9.34,9.12,9.24,-1.28,1797700,{"date":2017,"open":2018,"high":2018,"low":2019,"close":1939,"change":189,"percent_change":425,"volume":2020,"transactions":9,"vwap":1939},"2025-05-29",9.39,9.11,538400,{"date":2022,"open":2023,"high":2011,"low":2024,"close":2025,"change":618,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-05-28",9.25,9.1,9.29,0.54,689100,{"date":2029,"open":2030,"high":1980,"low":2031,"close":2013,"change":363,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2013},"2025-05-27",9.14,9.07,2.1,889000,{"date":2035,"open":2036,"high":2023,"low":2037,"close":2038,"change":705,"percent_change":1152,"volume":2039,"transactions":9,"vwap":2038},"2025-05-23",9,8.98,9.05,756000,{"date":2041,"open":2036,"high":1988,"low":2036,"close":2042,"change":363,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-22",9.21,2.11,571500,{"date":2046,"open":2047,"high":1986,"low":2048,"close":2049,"change":1433,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-05-21",9.32,8.95,9.02,-4.95,752700,{"date":2053,"open":2054,"high":1940,"low":1988,"close":1940,"change":201,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1940},"2025-05-20",9.35,1.71,574600,{"date":2058,"open":1760,"high":2059,"low":2042,"close":2010,"change":526,"percent_change":747,"volume":2060,"transactions":9,"vwap":2010},"2025-05-19",9.38,489900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":1079,"percent_change":2066,"volume":1217,"transactions":9,"vwap":2065},"2025-05-16",9.68,9.8,9.44,-2.68,{"date":2068,"open":26,"high":26,"low":2069,"close":1768,"change":1257,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1768},"2025-05-15",9.67,-3.96,676000,{"date":2073,"open":2074,"high":1801,"low":1946,"close":26,"change":1583,"percent_change":2075,"volume":2076,"transactions":9,"vwap":26},"2025-05-14",10.31,-3.35,652300,{"date":2078,"open":1005,"high":1006,"low":1838,"close":1839,"change":1955,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1839},"2025-05-13",-3.06,708100,{"date":2082,"open":1013,"high":954,"low":1388,"close":1905,"change":705,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1905},"2025-05-12",-1.46,1603900,{"date":2086,"open":989,"high":1094,"low":1825,"close":2087,"change":1132,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-05-09",10.94,25.75,3920700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":465,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-05-08",8.8,8.9,8.57,8.7,1.75,948500,{"date":2099,"open":2100,"high":2092,"low":2101,"close":2102,"change":152,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-05-07",8.3,8.05,8.55,4.27,1736100,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":635,"percent_change":978,"volume":2110,"transactions":9,"vwap":2109},"2025-05-06",8.08,8.42,8.2,706200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":526,"percent_change":1034,"volume":2117,"transactions":9,"vwap":2116},"2025-05-05",8.16,8.32,8.09,8.12,393000,{"date":2119,"open":2120,"high":2121,"low":2113,"close":2122,"change":357,"percent_change":357,"volume":2123,"transactions":9,"vwap":2122},"2025-05-02",8.37,8.4,8.23,420500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2122,"change":555,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2122},"2025-05-01",8.41,8.43,8.17,-1.67,409900,{"date":2132,"open":2133,"high":2121,"low":2113,"close":2120,"change":200,"percent_change":1536,"volume":2134,"transactions":9,"vwap":2120},"2025-04-30",8.25,442200,{"date":2136,"open":2137,"high":2126,"low":2128,"close":2138,"change":424,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-04-29",8.27,8.35,1.21,342000,{"date":2142,"open":2143,"high":2144,"low":2113,"close":2133,"change":107,"percent_change":38,"volume":2145,"transactions":9,"vwap":2133},"2025-04-28",8.26,8.36,384100,{"date":2147,"open":2148,"high":2109,"low":2149,"close":2150,"change":733,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-04-25",7.98,7.97,8.19,1.49,321800,{"date":2154,"open":2155,"high":2116,"low":2156,"close":2157,"change":189,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-04-24",8.02,7.95,8.07,0.88,295400,{"date":2161,"open":2162,"high":2137,"low":2148,"close":2163,"change":465,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-04-23",8.04,8,1.91,719300,{"date":181,"open":2167,"high":2168,"low":177,"close":2169,"change":733,"percent_change":1213,"volume":2170,"transactions":9,"vwap":2169},7.73,7.93,7.85,462400]