[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GT":3,"homepage-market-summary":30,"stock-historical-GT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GT","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},"Goodyear Tire & Rubber","Nasdaq",null,"TIRES & INNER TUBES","Goodyear Tire & Rubber Co manufactures and sells a variety of rubber tires under the Goodyear brand name. The firm's tires are used for automobiles, trucks, buses, aircraft, motorcycles, mining equipment, farm equipment, and industrial equipment. The company operates its business through three operating segments representing its regional tire businesses: Americas; Europe, the Middle East, and Africa (EMEA); and the Asia Pacific. The majority of its revenue is generated from the Americas business, which develops, manufactures, distributes, and sells tires and related products and services in North, Central, and South America, along with selling tires to various export markets, mainly through intersegment sales.","63,000","Akron, OH",false,{"close":16,"open":17,"high":18,"low":16,"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},4.84,5.08,5.09,5.03,-0.19,-3.78,11051555.672661,36978,4.9037,10.62,4.83,8409011.548791496,0.2,14309,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12.03,7998361,2919401687.197874,-53.68,"2025-04-22",[182,183,191,201,211,220,230,239,249,258,265,274,281,290,300,310,320,331,340,350,360,370,381,391,402,412,421,431,439,449,457,465,473,483,491,498,507,515,521,531,542,553,564,575,586,596,607,616,625,631,642,652,662,672,680,687,694,701,709,715,721,728,735,742,746,751,757,763,768,772,777,783,787,792,795,800,807,813,818,823,828,835,842,849,853,857,861,865,869,875,878,882,885,891,898,902,908,912,916,922,927,933,939,945,950,954,959,964,968,974,978,981,985,989,994,998,1002,1006,1012,1016,1020,1024,1030,1034,1038,1042,1047,1051,1054,1058,1063,1067,1072,1078,1081,1085,1089,1093,1097,1101,1104,1109,1113,1117,1123,1128,1136,1142,1150,1158,1163,1170,1177,1183,1191,1198,1205,1211,1216,1225,1232,1240,1248,1255,1261,1268,1275,1283,1290,1295,1300,1308,1314,1317,1320,1323,1330,1336,1340,1347,1351,1358,1362,1369,1376,1381,1384,1390,1396,1401,1407,1411,1415,1420,1425,1430,1433,1439,1442,1446,1450,1454,1459,1463,1469,1476,1483,1489,1496,1499,1503,1507,1511,1515,1522,1527,1533,1538,1544,1549,1554,1558,1565,1571,1576,1581,1587,1591,1598,1603,1606,1609,1613,1616,1619,1624,1628,1632,1636,1640,1644,1649,1653,1656,1659,1663,1667,1670,1677,1681,1689,1694,1698,1701,1704,1708,1712,1718,1723,1729,1734,1738,1742,1747,1750,1754,1759,1762,1766,1769,1773,1777,1780,1784,1787,1790,1793,1796,1799,1802,1808,1813,1816,1820,1823,1826,1829,1834,1837,1841,1847,1855,1863,1870,1876,1883,1888,1894,1901,1908,1916,1923,1931,1939,1943,1949,1956,1962,1968,1972,1979,1986,1990,1995,2004,2010,2015,2021,2028,2035,2041,2047,2053,2058,2063,2068,2075,2080,2084,2092,2097,2105,2110,2117,2122,2127,2133,2136,2142,2146,2152,2157,2161,2164,2169,2174,2179,2184,2188,2194,2199,2204,2210,2214,2217,2222,2226,2229,2233,2237,2241,2244,2247,2251,2255],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":107,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.95,5.05,1.21,10855586.580236,36092,4.9404,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",5.06,4.92,4.97,-0.03,-0.6,8017420.035187,26810,4.9608,{"date":202,"open":203,"high":204,"low":185,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",5.04,5.115,5,-0.02,-0.4,6776424.81138,26233,5.0178,{"date":212,"open":213,"high":213,"low":205,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",5.13,5.02,-0.105,-2.05,7501413.33988,30786,5.0428,{"date":221,"open":222,"high":223,"low":203,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",5.12,5.15,5.125,0.055,1.08,5690756.093898,25378,5.1157,{"date":231,"open":232,"high":232,"low":193,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",5.37,5.07,-0.27,-5.06,10478489.425787,36848,5.1233,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",5.445,5.275,5.34,-0.15,-2.73,6468912.420421,27033,5.3308,{"date":250,"open":223,"high":251,"low":223,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",5.55,5.49,0.47,9.36,14355199.439344,46346,5.409,{"date":259,"open":222,"high":224,"low":260,"close":214,"change":196,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",4.91,-0.59,13428141.100707,39248,4.9998,{"date":266,"open":267,"high":268,"low":203,"close":186,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",5.135,5.16,-0.1,-1.94,15894979.486198,28165,5.0661,{"date":275,"open":276,"high":277,"low":203,"close":223,"change":112,"percent_change":20,"volume":278,"transactions":279,"vwap":280},"2026-09-17",5.28,5.33,13065037.353095,41311,5.149,{"date":282,"open":283,"high":243,"low":284,"close":268,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",5.305,5.14,-0.09,-1.71,9299277.210527,35284,5.2144,{"date":291,"open":277,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",5.345,5.18,5.25,-0.07,-1.32,12049047.235218,35590,5.2486,{"date":301,"open":243,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",5.48,5.3,5.32,-0.05,-0.93,9271308.361086,38691,5.3739,{"date":311,"open":312,"high":313,"low":314,"close":232,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",5.64,5.71,5.35,-0.17,-3.07,13745258.265311,38432,5.465,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",5.685,5.695,5.5,5.54,-0.21,-3.65,10013395.278031,39581,5.5641,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":269,"percent_change":286,"volume":337,"transactions":338,"vwap":339},"2026-09-09",5.835,5.86,5.66,5.75,9572399.514278,36982,5.7361,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":207,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",6.2,6.215,5.83,5.85,-6.4,13202995.11524,42765,5.925,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",6.09,6.25,6.025,0.14,2.29,4987644.982739,23492,6.2058,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":269,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",6.29,6.395,6.07,6.11,-1.61,6575648.946516,26418,6.175,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",6,6.24,5.96,6.21,0.22,3.67,8948007.229197,34490,6.1471,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",6.33,5.98,5.99,-0.28,-4.47,6700574.927677,25607,6.0918,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",6.32,6.355,6.1815,6.27,-0.08,-1.26,6072302.907142,22753,6.2546,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":28,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",6.15,6.37,6.08,6.35,3.25,5260816.311422,22010,6.2107,{"date":413,"open":414,"high":353,"low":415,"close":404,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",6.245,6.12,-0.11,-1.76,5412631.130865,24040,6.1782,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":107,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",6.1635,6.58,6.16,6.26,0.97,12031278.927209,40068,6.3738,{"date":432,"open":372,"high":433,"low":434,"close":342,"change":28,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",6.23,5.95,3.33,7197145.596659,25670,6.1079,{"date":440,"open":441,"high":442,"low":443,"close":372,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",5.97,6.045,5.9,0.03,0.5,5859553.042664,25071,5.9775,{"date":450,"open":451,"high":372,"low":334,"close":441,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",5.87,0.13,2.23,5836726.990382,24242,5.9543,{"date":458,"open":374,"high":441,"low":459,"close":460,"change":244,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",5.77,5.84,-2.5,6626991.478084,26082,5.8548,{"date":466,"open":467,"high":468,"low":469,"close":385,"change":107,"percent_change":102,"volume":470,"transactions":471,"vwap":472},"2026-08-19",6.05,6.135,5.895,6487325.39165,30054,5.9875,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",6.055,6.14,5.93,-0.12,-1.98,7778789.487809,33219,6.0156,{"date":484,"open":425,"high":375,"low":485,"close":467,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",6.01,-0.06,-0.98,8700663.974643,30086,6.0628,{"date":492,"open":476,"high":375,"low":493,"close":365,"change":295,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",6.065,-1.13,9789670.470726,46758,6.1143,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":355,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",6.04,6.36,6.18,2.32,14578440.352546,37867,6.2112,{"date":508,"open":509,"high":369,"low":510,"close":500,"change":305,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",6.13,5.92,-0.82,9150481.113026,45261,5.9934,{"date":516,"open":500,"high":517,"low":485,"close":352,"change":107,"percent_change":46,"volume":518,"transactions":519,"vwap":520},"2026-08-11",6.19,8891062.573024,42202,6.1222,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",6.415,6.02,6.03,-0.41,-6.37,13345963.950426,64060,6.104,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",6.9,6.91,6.42,6.44,-0.32,-4.73,11083336.268238,51708,6.5676,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",7.23,7.2649,6.48,6.76,-0.18,-2.59,18053826.469288,75528,6.686,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",7.11,7.135,6.89,6.94,-0.25,-3.48,7915844.162719,34159,7.0028,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",7.025,7.2,6.93,7.19,0.16,2.28,5438889.832001,32503,7.1187,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",7.1,7.17,6.925,7.03,0.08,1.15,7671018.502397,38144,7.0308,{"date":587,"open":580,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",7.05,6.8,6.95,-0.13,-1.84,6888038.063743,35625,6.9196,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",7.28,7.315,6.97,7.08,-0.2,-2.75,7198347.637344,30803,7.0668,{"date":608,"open":609,"high":610,"low":611,"close":598,"change":397,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",7.31,7.46,7.22,-1.09,8196223.09847,35507,7.3037,{"date":617,"open":618,"high":619,"low":601,"close":620,"change":122,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",7.13,7.38,7.36,3.52,7292772.784771,30345,7.3191,{"date":626,"open":598,"high":609,"low":588,"close":555,"change":269,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",-1.39,6411167.616061,28184,7.1214,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",7.01,7.25,7,7.21,0.18,2.56,8781868.271029,33985,7.1859,{"date":643,"open":644,"high":645,"low":646,"close":580,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",7.35,7.37,6.864,-0.42,-5.64,7599211.889505,31850,7.0297,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",7.29,7.56,7.45,0.165,2.26,8165197.551175,32972,7.4238,{"date":663,"open":664,"high":665,"low":636,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",7.26,7.445,7.285,0.045,0.62,8189611.770255,38248,7.3062,{"date":673,"open":654,"high":644,"low":674,"close":675,"change":305,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",7.15,7.24,-0.69,7648416.757987,36078,7.2562,{"date":681,"open":682,"high":683,"low":600,"close":654,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":654},"2026-07-17",6.99,7.32,0.19,2.68,9694200,{"date":688,"open":689,"high":690,"low":691,"close":577,"change":692,"percent_change":243,"volume":693,"transactions":9,"vwap":577},"2026-07-16",6.69,7.3,6.68,0.36,16618400,{"date":695,"open":696,"high":580,"low":697,"close":698,"change":581,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-15",6.72,6.66,6.74,1.2,10722600,{"date":702,"open":703,"high":704,"low":705,"close":697,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-07-14",6.59,6.67,6.47,0.02,0.3,5729300,{"date":710,"open":589,"high":711,"low":712,"close":713,"change":315,"percent_change":461,"volume":714,"transactions":9,"vwap":713},"2026-07-13",6.85,6.54,6.64,6235100,{"date":716,"open":696,"high":717,"low":689,"close":718,"change":719,"percent_change":638,"volume":720,"transactions":9,"vwap":718},"2026-07-10",6.88,6.81,0.17,4719200,{"date":722,"open":723,"high":724,"low":725,"close":713,"change":355,"percent_change":726,"volume":727,"transactions":9,"vwap":713},"2026-07-09",6.53,6.77,6.46,2.15,6774700,{"date":729,"open":533,"high":533,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-08",6.39,6.5,-0.52,-7.41,11745600,{"date":736,"open":633,"high":555,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",6.86,7.02,0.09,1.3,8928700,{"date":743,"open":697,"high":569,"low":697,"close":568,"change":744,"percent_change":268,"volume":745,"transactions":9,"vwap":568},"2026-07-06",0.34,12727900,{"date":747,"open":748,"high":704,"low":405,"close":703,"change":452,"percent_change":749,"volume":750,"transactions":9,"vwap":703},"2026-07-02",6.57,2.01,54338800,{"date":752,"open":713,"high":713,"low":753,"close":725,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":725},"2026-07-01",6.41,-0.14,-2.12,11396300,{"date":758,"open":424,"high":759,"low":731,"close":760,"change":761,"percent_change":197,"volume":762,"transactions":9,"vwap":760},"2026-06-30",6.65,6.6,-0.04,9142500,{"date":764,"open":546,"high":765,"low":753,"close":713,"change":602,"percent_change":766,"volume":767,"transactions":9,"vwap":713},"2026-06-29",6.7,-2.92,12362000,{"date":769,"open":407,"high":737,"low":407,"close":770,"change":127,"percent_change":375,"volume":771,"transactions":9,"vwap":770},"2026-06-26",6.84,18489400,{"date":773,"open":393,"high":760,"low":362,"close":536,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":536},"2026-06-25",0.15,2.38,9642500,{"date":778,"open":385,"high":779,"low":374,"close":362,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":362},"2026-06-24",6.38,0.39,6.61,11192600,{"date":784,"open":443,"high":500,"low":334,"close":443,"change":295,"percent_change":785,"volume":786,"transactions":9,"vwap":443},"2026-06-23",-1.17,7550800,{"date":788,"open":404,"high":517,"low":434,"close":441,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":441},"2026-06-22",-0.22,-3.55,9527000,{"date":793,"open":433,"high":373,"low":372,"close":517,"change":444,"percent_change":53,"volume":794,"transactions":9,"vwap":517},"2026-06-18",10905700,{"date":796,"open":797,"high":730,"low":415,"close":425,"change":244,"percent_change":798,"volume":799,"transactions":9,"vwap":425},"2026-06-17",6.3,-2.38,7322300,{"date":801,"open":781,"high":802,"low":803,"close":804,"change":386,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-16",6.71,6.28,6.31,-4.25,6626900,{"date":808,"open":705,"high":809,"low":810,"close":703,"change":684,"percent_change":811,"volume":812,"transactions":9,"vwap":703},"2026-06-15",6.78,6.43,2.97,11963300,{"date":814,"open":467,"high":748,"low":500,"close":815,"change":816,"percent_change":770,"volume":817,"transactions":9,"vwap":815},"2026-06-12",6.4,0.41,13514900,{"date":819,"open":443,"high":364,"low":334,"close":385,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":385},"2026-06-11",0.12,2.04,9492800,{"date":824,"open":443,"high":500,"low":825,"close":451,"change":196,"percent_change":826,"volume":827,"transactions":9,"vwap":451},"2026-06-10",5.79,-0.51,6675900,{"date":829,"open":830,"high":500,"low":831,"close":443,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":443},"2026-06-09",5.89,5.82,0.1,1.72,8078000,{"date":836,"open":313,"high":837,"low":838,"close":839,"change":739,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-08",5.94,5.61,5.8,1.58,9364000,{"date":843,"open":844,"high":845,"low":838,"close":313,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":313},"2026-06-05",5.67,5.73,0.05,0.88,7860100,{"date":850,"open":345,"high":451,"low":312,"close":335,"change":754,"percent_change":851,"volume":852,"transactions":9,"vwap":335},"2026-06-04",-2.41,7991600,{"date":854,"open":345,"high":830,"low":845,"close":839,"change":269,"percent_change":855,"volume":856,"transactions":9,"vwap":839},"2026-06-03",-1.69,7360200,{"date":858,"open":441,"high":525,"low":460,"close":443,"change":486,"percent_change":859,"volume":860,"transactions":9,"vwap":443},"2026-06-02",-1.01,8822000,{"date":862,"open":485,"high":352,"low":830,"close":374,"change":754,"percent_change":863,"volume":864,"transactions":9,"vwap":374},"2026-06-01",-2.3,7093700,{"date":866,"open":517,"high":433,"low":406,"close":867,"change":269,"percent_change":366,"volume":868,"transactions":9,"vwap":867},"2026-05-29",6.1,7596700,{"date":870,"open":871,"high":375,"low":524,"close":342,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":342},"2026-05-28",6.06,0.11,1.81,7130500,{"date":876,"open":867,"high":426,"low":524,"close":352,"change":107,"percent_change":46,"volume":877,"transactions":9,"vwap":352},"2026-05-27",8199900,{"date":879,"open":441,"high":880,"low":441,"close":525,"change":355,"percent_change":775,"volume":881,"transactions":9,"vwap":525},"2026-05-26",6.17,7821200,{"date":883,"open":451,"high":385,"low":460,"close":830,"change":706,"percent_change":744,"volume":884,"transactions":9,"vwap":830},"2026-05-22",5566600,{"date":886,"open":887,"high":477,"low":887,"close":451,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":451},"2026-05-21",5.52,0.29,5.2,11669700,{"date":892,"open":893,"high":894,"low":324,"close":895,"change":206,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-20",5.6,5.63,5.58,-0.36,8321100,{"date":899,"open":312,"high":312,"low":900,"close":893,"change":112,"percent_change":548,"volume":901,"transactions":9,"vwap":893},"2026-05-19",5.43,9830000,{"date":903,"open":893,"high":904,"low":905,"close":838,"change":196,"percent_change":906,"volume":907,"transactions":9,"vwap":838},"2026-05-18",5.7,5.56,-0.53,7078700,{"date":909,"open":910,"high":825,"low":894,"close":312,"change":244,"percent_change":549,"volume":911,"transactions":9,"vwap":312},"2026-05-15",5.78,8904800,{"date":913,"open":344,"high":525,"low":825,"close":825,"change":206,"percent_change":914,"volume":915,"transactions":9,"vwap":825},"2026-05-14",-0.34,8670000,{"date":917,"open":334,"high":918,"low":845,"close":919,"change":305,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-13",5.88,5.81,-0.85,8607200,{"date":923,"open":924,"high":384,"low":831,"close":334,"change":285,"percent_change":925,"volume":926,"transactions":9,"vwap":334},"2026-05-12",5.91,-1.51,10738500,{"date":928,"open":804,"high":929,"low":510,"close":434,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":434},"2026-05-11",6.45,-0.56,-8.6,25610600,{"date":934,"open":533,"high":533,"low":731,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-08",6.51,-0.35,-5.1,8333600,{"date":940,"open":941,"high":588,"low":748,"close":737,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":737},"2026-05-07",7.04,-0.44,-6.03,12961800,{"date":946,"open":636,"high":947,"low":618,"close":690,"change":376,"percent_change":948,"volume":949,"transactions":9,"vwap":690},"2026-05-06",7.48,3.11,8219400,{"date":951,"open":557,"high":618,"low":589,"close":601,"change":376,"percent_change":952,"volume":953,"transactions":9,"vwap":601},"2026-05-05",3.21,5985200,{"date":955,"open":633,"high":956,"low":711,"close":737,"change":789,"percent_change":957,"volume":958,"transactions":9,"vwap":737},"2026-05-04",7.14,-3.11,8891300,{"date":960,"open":601,"high":611,"low":961,"close":601,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":601},"2026-05-01",6.98,0,7448200,{"date":965,"open":577,"high":618,"low":600,"close":601,"change":444,"percent_change":966,"volume":967,"transactions":9,"vwap":601},"2026-04-30",0.43,8584900,{"date":969,"open":970,"high":555,"low":971,"close":588,"change":486,"percent_change":972,"volume":973,"transactions":9,"vwap":588},"2026-04-29",7.07,6.96,-0.84,7759700,{"date":975,"open":567,"high":567,"low":976,"close":555,"change":196,"percent_change":647,"volume":977,"transactions":9,"vwap":555},"2026-04-28",7.06,7582800,{"date":979,"open":970,"high":664,"low":970,"close":956,"change":581,"percent_change":117,"volume":980,"transactions":9,"vwap":956},"2026-04-27",9885100,{"date":982,"open":588,"high":567,"low":600,"close":976,"change":983,"percent_change":355,"volume":984,"transactions":9,"vwap":976},"2026-04-24",0.01,5603600,{"date":986,"open":970,"high":987,"low":533,"close":588,"change":761,"percent_change":930,"volume":988,"transactions":9,"vwap":588},"2026-04-23",7.12,7083700,{"date":990,"open":991,"high":636,"low":588,"close":992,"change":486,"percent_change":972,"volume":993,"transactions":9,"vwap":992},"2026-04-22",7.16,7.09,8559700,{"date":995,"open":634,"high":654,"low":635,"close":674,"change":295,"percent_change":996,"volume":997,"transactions":9,"vwap":674},"2026-04-21",-0.97,7014600,{"date":999,"open":738,"high":654,"low":635,"close":611,"change":570,"percent_change":1000,"volume":1001,"transactions":9,"vwap":611},"2026-04-20",2.27,6454900,{"date":1003,"open":724,"high":675,"low":1004,"close":976,"change":253,"percent_change":618,"volume":1005,"transactions":9,"vwap":976},"2026-04-17",6.73,11009400,{"date":1007,"open":809,"high":1008,"low":1009,"close":703,"change":754,"percent_change":1010,"volume":1011,"transactions":9,"vwap":703},"2026-04-16",6.79,6.56,-2.08,8622900,{"date":1013,"open":1014,"high":1014,"low":691,"close":1004,"change":416,"percent_change":366,"volume":1015,"transactions":9,"vwap":1004},"2026-04-15",6.83,10358200,{"date":1017,"open":941,"high":578,"low":1014,"close":770,"change":20,"percent_change":1018,"volume":1019,"transactions":9,"vwap":770},"2026-04-14",-2.7,6859400,{"date":1021,"open":941,"high":992,"low":717,"close":580,"change":295,"percent_change":1022,"volume":1023,"transactions":9,"vwap":580},"2026-04-13",-0.99,7373900,{"date":1025,"open":956,"high":1026,"low":588,"close":577,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":577},"2026-04-10",7.18,0.04,0.57,6824700,{"date":1031,"open":682,"high":601,"low":1032,"close":976,"change":983,"percent_change":355,"volume":1033,"transactions":9,"vwap":976},"2026-04-09",6.92,6178500,{"date":1035,"open":588,"high":578,"low":590,"close":588,"change":152,"percent_change":1036,"volume":1037,"transactions":9,"vwap":588},"2026-04-08",5.22,8070500,{"date":1039,"open":802,"high":724,"low":713,"close":765,"change":397,"percent_change":1040,"volume":1041,"transactions":9,"vwap":765},"2026-04-07",-1.18,5615900,{"date":1043,"open":759,"high":1014,"low":1044,"close":809,"change":452,"percent_change":1045,"volume":1046,"transactions":9,"vwap":809},"2026-04-06",6.63,1.95,4387700,{"date":1048,"open":760,"high":691,"low":725,"close":759,"change":486,"percent_change":1049,"volume":1050,"transactions":9,"vwap":759},"2026-04-02",-0.89,5169400,{"date":1052,"open":765,"high":568,"low":704,"close":802,"change":581,"percent_change":187,"volume":1053,"transactions":9,"vwap":802},"2026-04-01",6902000,{"date":1055,"open":810,"high":697,"low":407,"close":1044,"change":744,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1044},"2026-03-31",5.41,8209000,{"date":1059,"open":929,"high":1060,"low":362,"close":362,"change":244,"percent_change":1061,"volume":1062,"transactions":9,"vwap":362},"2026-03-30",6.55,-2.33,7726600,{"date":1064,"open":748,"high":697,"low":405,"close":536,"change":548,"percent_change":1065,"volume":1066,"transactions":9,"vwap":536},"2026-03-27",-2.72,5888500,{"date":1068,"open":407,"high":689,"low":407,"close":1069,"change":719,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-26",6.62,2.64,8041800,{"date":1073,"open":1074,"high":759,"low":362,"close":929,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":929},"2026-03-25",6.52,0.07,1.1,8654200,{"date":1079,"open":393,"high":705,"low":373,"close":779,"change":444,"percent_change":253,"volume":1080,"transactions":9,"vwap":779},"2026-03-24",7384500,{"date":1082,"open":1083,"high":723,"low":396,"close":407,"change":28,"percent_change":408,"volume":1084,"transactions":9,"vwap":407},"2026-03-23",6.34,8413600,{"date":1086,"open":501,"high":815,"low":476,"close":404,"change":326,"percent_change":1087,"volume":1088,"transactions":9,"vwap":404},"2026-03-20",-3.3,11008500,{"date":1090,"open":393,"high":731,"low":353,"close":501,"change":761,"percent_change":1091,"volume":1092,"transactions":9,"vwap":501},"2026-03-19",-0.62,9700700,{"date":1094,"open":704,"high":1004,"low":501,"close":815,"change":914,"percent_change":1095,"volume":1096,"transactions":9,"vwap":815},"2026-03-18",-5.04,11827500,{"date":1098,"open":1099,"high":580,"low":1004,"close":698,"change":962,"percent_change":962,"volume":1100,"transactions":9,"vwap":698},"2026-03-17",6.82,9684500,{"date":1102,"open":711,"high":534,"low":704,"close":698,"change":761,"percent_change":261,"volume":1103,"transactions":9,"vwap":698},"2026-03-16",9633100,{"date":1105,"open":555,"high":636,"low":547,"close":809,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":809},"2026-03-13",-0.29,-4.1,15290500,{"date":1110,"open":675,"high":675,"low":633,"close":970,"change":326,"percent_change":1111,"volume":1112,"transactions":9,"vwap":970},"2026-03-12",-2.88,6520600,{"date":1114,"open":674,"high":619,"low":674,"close":598,"change":719,"percent_change":1115,"volume":1116,"transactions":9,"vwap":598},"2026-03-11",2.39,6967300,{"date":1118,"open":1119,"high":656,"low":601,"close":555,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":555},"2026-03-10",7.42,-0.26,-3.53,11861500,{"date":1124,"open":644,"high":1125,"low":590,"close":645,"change":591,"percent_change":1126,"volume":1127,"transactions":9,"vwap":645},"2026-03-09",7.39,-1.73,9448000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":386,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-06",7.61,7.68,7.47,7.5,-3.6,7832100,{"date":1137,"open":1138,"high":1139,"low":1131,"close":1140,"change":789,"percent_change":603,"volume":1141,"transactions":9,"vwap":1140},"2026-03-05",7.94,8.1,7.78,7371400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":739,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-04",7.99,8.08,7.86,8,1.14,5501700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":914,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-03",8.02,8.12,7.79,7.91,-4.12,9996700,{"date":1159,"open":1139,"high":1160,"low":1155,"close":1161,"change":962,"percent_change":962,"volume":1162,"transactions":9,"vwap":1161},"2026-03-02",8.28,8.25,6120700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1161,"change":602,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1161},"2026-02-27",8.35,8.38,8.17,-2.37,6043900,{"date":1171,"open":1172,"high":1173,"low":1160,"close":1174,"change":206,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-26",8.47,8.58,8.45,-0.24,6421900,{"date":1178,"open":1179,"high":1180,"low":1174,"close":1172,"change":537,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1172},"2026-02-25",8.78,8.81,-3.64,7316700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1075,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-24",8.69,8.83,8.67,8.79,0.8,5047200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":789,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-23",8.93,8.71,8.72,-2.46,4897400,{"date":1199,"open":1200,"high":1201,"low":1187,"close":1202,"change":719,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-20",8.77,8.97,8.94,1.94,8023200,{"date":1206,"open":1207,"high":1208,"low":1195,"close":1200,"change":478,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1200},"2026-02-19",8.85,8.95,-1.35,9764600,{"date":1212,"open":1207,"high":1213,"low":1179,"close":1214,"change":444,"percent_change":744,"volume":1215,"transactions":9,"vwap":1214},"2026-02-18",9.07,8.89,8594700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-17",9.35,9.44,8.84,8.86,-0.58,-6.14,7324800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1219,"change":832,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1219},"2026-02-13",9.43,9.63,9.3,1.07,6936900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":754,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-12",9.55,9.97,9.29,9.34,-1.48,10980400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":147,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-11",9.13,9.58,9.05,9.48,4.18,9448600,{"date":1249,"open":1250,"high":254,"low":1179,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-02-10",9.19,9.1,-1.42,-13.5,23665200,{"date":1256,"open":1257,"high":25,"low":1258,"close":1259,"change":206,"percent_change":20,"volume":1260,"transactions":9,"vwap":1259},"2026-02-09",10.54,10.39,10.52,11529500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1257,"change":142,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-02-06",10.23,10.59,10.19,3.13,9371500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":962,"percent_change":962,"volume":1274,"transactions":9,"vwap":1273},"2026-02-05",10.13,10.31,10.1,10.22,6727700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1273,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-02-04",10,10.41,9.99,0.26,2.61,8762600,{"date":1284,"open":1285,"high":1279,"low":1237,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-03",9.38,9.96,0.63,6.75,7806800,{"date":1291,"open":1218,"high":1292,"low":1236,"close":1293,"change":397,"percent_change":920,"volume":1294,"transactions":9,"vwap":1293},"2026-02-02",9.56,9.33,5335200,{"date":1296,"open":1297,"high":1292,"low":1293,"close":1298,"change":602,"percent_change":1010,"volume":1299,"transactions":9,"vwap":1298},"2026-01-30",9.52,9.41,4702200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":570,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-29",9.51,9.65,9.31,9.61,1.69,5658700,{"date":1309,"open":1234,"high":1234,"low":1310,"close":1311,"change":269,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-28",9.39,9.45,-1.05,4216600,{"date":1315,"open":1292,"high":1305,"low":1311,"close":1234,"change":962,"percent_change":962,"volume":1316,"transactions":9,"vwap":1234},"2026-01-27",3683700,{"date":1318,"open":1292,"high":1305,"low":1219,"close":1234,"change":486,"percent_change":1091,"volume":1319,"transactions":9,"vwap":1234},"2026-01-26",3563700,{"date":1321,"open":1302,"high":1303,"low":1227,"close":1305,"change":107,"percent_change":1287,"volume":1322,"transactions":9,"vwap":1305},"2026-01-23",3505100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1234,"change":637,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1234},"2026-01-22",9.6,9.68,9.47,1.92,5610700,{"date":1331,"open":1244,"high":1332,"low":1244,"close":1333,"change":127,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-21",9.49,9.37,4.46,7362700,{"date":1337,"open":1202,"high":1338,"low":1220,"close":1201,"change":478,"percent_change":296,"volume":1339,"transactions":9,"vwap":1201},"2026-01-20",9.03,5876300,{"date":1341,"open":1304,"high":1342,"low":1193,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-16",9.32,9.09,-0.23,-2.47,4791500,{"date":1348,"open":1349,"high":1285,"low":1201,"close":1342,"change":707,"percent_change":435,"volume":1350,"transactions":9,"vwap":1342},"2026-01-15",9.01,5657800,{"date":1352,"open":1242,"high":1353,"low":1354,"close":1355,"change":416,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-14",9.24,8.96,9.02,-1.2,7245100,{"date":1359,"open":1360,"high":1353,"low":1338,"close":1242,"change":206,"percent_change":789,"volume":1361,"transactions":9,"vwap":1242},"2026-01-13",9.18,5200100,{"date":1363,"open":1364,"high":1365,"low":1251,"close":1366,"change":397,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-12",9.23,9.25,9.15,-0.87,4463200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1364,"change":1075,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1364},"2026-01-09",9.14,9.26,9.04,0.76,5470100,{"date":1377,"open":1244,"high":1237,"low":1202,"close":1378,"change":1075,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-08",9.16,0.77,6577800,{"date":1382,"open":1229,"high":1237,"low":1349,"close":1343,"change":315,"percent_change":592,"volume":1383,"transactions":9,"vwap":1343},"2026-01-07",5712700,{"date":1385,"open":1179,"high":1386,"low":1187,"close":1372,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1372},"2026-01-06",9.28,0.42,4.75,8740300,{"date":1391,"open":1392,"high":1354,"low":1393,"close":1220,"change":397,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1220},"2026-01-05",8.92,8.7,-0.9,5790000,{"date":1397,"open":1398,"high":1202,"low":1195,"close":1392,"change":570,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1392},"2026-01-02",8.8,1.83,4870400,{"date":1402,"open":1392,"high":1403,"low":1404,"close":1405,"change":20,"percent_change":755,"volume":1406,"transactions":9,"vwap":1405},"2025-12-31",8.99,8.75,8.76,3985400,{"date":1408,"open":1180,"high":1349,"low":1187,"close":1208,"change":774,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1208},"2025-12-30",1.7,7869300,{"date":1412,"open":1185,"high":1214,"low":1413,"close":1398,"change":1075,"percent_change":1189,"volume":1414,"transactions":9,"vwap":1398},"2025-12-29",8.68,7519700,{"date":1416,"open":1413,"high":1405,"low":1417,"close":1418,"change":962,"percent_change":962,"volume":1419,"transactions":9,"vwap":1418},"2025-12-26",8.63,8.73,1827700,{"date":1421,"open":1393,"high":1188,"low":1422,"close":1418,"change":739,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1418},"2025-12-24",8.6,1.04,1879400,{"date":1426,"open":1194,"high":1179,"low":1427,"close":1428,"change":244,"percent_change":286,"volume":1429,"transactions":9,"vwap":1428},"2025-12-23",8.61,8.64,2955200,{"date":1431,"open":1207,"high":1355,"low":1195,"close":1188,"change":397,"percent_change":1394,"volume":1432,"transactions":9,"vwap":1188},"2025-12-22",4467100,{"date":1434,"open":1354,"high":1435,"low":1436,"close":1436,"change":754,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-19",9,8.87,-1.55,7344000,{"date":1440,"open":1202,"high":1366,"low":1193,"close":1349,"change":355,"percent_change":840,"volume":1441,"transactions":9,"vwap":1349},"2025-12-18",5304600,{"date":1443,"open":1444,"high":1201,"low":1188,"close":1436,"change":846,"percent_change":1028,"volume":1445,"transactions":9,"vwap":1436},"2025-12-17",8.82,4057900,{"date":1447,"open":1403,"high":1355,"low":1180,"close":1444,"change":20,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1444},"2025-12-16",-2.11,4523300,{"date":1451,"open":1398,"high":1213,"low":1179,"close":1349,"change":1452,"percent_change":1115,"volume":1453,"transactions":9,"vwap":1349},"2025-12-15",0.21,4728500,{"date":1455,"open":1456,"high":1208,"low":1457,"close":1398,"change":206,"percent_change":1344,"volume":1458,"transactions":9,"vwap":1398},"2025-12-12",8.88,8.65,5157100,{"date":1460,"open":1193,"high":1208,"low":1195,"close":1444,"change":478,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1444},"2025-12-11",-1.34,5902800,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1202,"change":1467,"percent_change":1009,"volume":1468,"transactions":9,"vwap":1202},"2025-12-10",8.43,8.98,0.55,7039500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":244,"percent_change":417,"volume":1475,"transactions":9,"vwap":1474},"2025-12-09",8.55,8.66,8.36,8.39,6080000,{"date":1477,"open":1478,"high":1418,"low":1479,"close":1480,"change":761,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-08",8.52,8.46,8.54,-0.47,7313500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1173,"change":872,"percent_change":740,"volume":1488,"transactions":9,"vwap":1173},"2025-12-05",8.48,8.59,8.41,4831500,{"date":1490,"open":1185,"high":1491,"low":1492,"close":1172,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1172},"2025-12-04",8.74,8.42,-0.3,-3.42,7386000,{"date":1497,"open":1491,"high":1436,"low":1194,"close":1200,"change":846,"percent_change":1028,"volume":1498,"transactions":9,"vwap":1200},"2025-12-03",4435100,{"date":1500,"open":1185,"high":1179,"low":1471,"close":1195,"change":846,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1195},"2025-12-02",0.58,6025900,{"date":1504,"open":1478,"high":1418,"low":1505,"close":1187,"change":983,"percent_change":820,"volume":1506,"transactions":9,"vwap":1187},"2025-12-01",8.5,6536800,{"date":1508,"open":1505,"high":1418,"low":1509,"close":1472,"change":376,"percent_change":1281,"volume":1510,"transactions":9,"vwap":1472},"2025-11-28",8.44,4103100,{"date":1512,"open":1473,"high":1172,"low":1160,"close":1509,"change":706,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1509},"2025-11-26",0.24,8768200,{"date":1516,"open":1517,"high":1478,"low":1518,"close":1492,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1492},"2025-11-25",8.2,8.18,0.28,3.44,6061200,{"date":1523,"open":1152,"high":1517,"low":1524,"close":1525,"change":1027,"percent_change":53,"volume":1526,"transactions":9,"vwap":1525},"2025-11-24",7.96,8.14,7014500,{"date":1528,"open":1529,"high":1153,"low":1530,"close":1139,"change":1531,"percent_change":524,"volume":1532,"transactions":9,"vwap":1139},"2025-11-21",7.69,7.64,0.46,7743000,{"date":1534,"open":1535,"high":1536,"low":1130,"close":1530,"change":548,"percent_change":863,"volume":1537,"transactions":9,"vwap":1530},"2025-11-20",7.9,8.05,5689000,{"date":1539,"open":1540,"high":1146,"low":1541,"close":1542,"change":761,"percent_change":826,"volume":1543,"transactions":9,"vwap":1542},"2025-11-19",7.81,7.65,7.82,5001700,{"date":1545,"open":1546,"high":1547,"low":947,"close":1146,"change":966,"percent_change":825,"volume":1548,"transactions":9,"vwap":1146},"2025-11-18",7.54,7.97,9521800,{"date":1550,"open":1133,"high":1530,"low":1125,"close":1551,"change":591,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-17",7.43,-1.72,6712500,{"date":1555,"open":655,"high":1556,"low":610,"close":655,"change":196,"percent_change":207,"volume":1557,"transactions":9,"vwap":655},"2025-11-14",7.67,5321200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":754,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2025-11-13",7.59,7.76,7.51,-1.81,7677900,{"date":1566,"open":1133,"high":1540,"low":1133,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-12",7.73,0.23,3.07,6306700,{"date":1572,"open":1546,"high":1573,"low":1132,"close":1133,"change":397,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1133},"2025-11-11",7.6,-1.06,3911400,{"date":1577,"open":1530,"high":1556,"low":1578,"close":1579,"change":983,"percent_change":452,"volume":1580,"transactions":9,"vwap":1579},"2025-11-10",7.4,7.58,7409300,{"date":1582,"open":1583,"high":1584,"low":1133,"close":1585,"change":1175,"percent_change":316,"volume":1586,"transactions":9,"vwap":1585},"2025-11-07",7.74,7.77,7.57,7190200,{"date":1588,"open":1144,"high":1144,"low":1131,"close":1540,"change":1344,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1540},"2025-11-06",-2.86,11224800,{"date":1592,"open":619,"high":1593,"low":664,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-05",8.16,8.04,0.61,8.21,18343700,{"date":1599,"open":644,"high":1579,"low":533,"close":1551,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1551},"2025-11-04",0.54,7.84,22892700,{"date":1604,"open":1008,"high":633,"low":809,"close":557,"change":962,"percent_change":962,"volume":1605,"transactions":9,"vwap":557},"2025-11-03",12357300,{"date":1607,"open":737,"high":1032,"low":547,"close":557,"change":206,"percent_change":1106,"volume":1608,"transactions":9,"vwap":557},"2025-10-31",7206300,{"date":1610,"open":600,"high":941,"low":534,"close":534,"change":416,"percent_change":1611,"volume":1612,"transactions":9,"vwap":534},"2025-10-30",-1.57,7235600,{"date":1614,"open":992,"high":675,"low":635,"close":738,"change":486,"percent_change":920,"volume":1615,"transactions":9,"vwap":738},"2025-10-29",7090800,{"date":1617,"open":992,"high":956,"low":580,"close":601,"change":983,"percent_change":355,"volume":1618,"transactions":9,"vwap":601},"2025-10-28",5702800,{"date":1620,"open":634,"high":1621,"low":970,"close":970,"change":315,"percent_change":1622,"volume":1623,"transactions":9,"vwap":970},"2025-10-27",7.33,-2.35,5666900,{"date":1625,"open":578,"high":654,"low":618,"close":675,"change":872,"percent_change":1626,"volume":1627,"transactions":9,"vwap":675},"2025-10-24",1.54,5863800,{"date":1629,"open":588,"high":956,"low":633,"close":618,"change":739,"percent_change":1630,"volume":1631,"transactions":9,"vwap":618},"2025-10-23",1.28,4383200,{"date":1633,"open":674,"high":991,"low":941,"close":941,"change":416,"percent_change":1634,"volume":1635,"transactions":9,"vwap":941},"2025-10-22",-1.54,6857200,{"date":1637,"open":970,"high":578,"low":635,"close":674,"change":872,"percent_change":1638,"volume":1639,"transactions":9,"vwap":674},"2025-10-21",1.56,7696200,{"date":1641,"open":711,"high":976,"low":711,"close":941,"change":637,"percent_change":1642,"volume":1643,"transactions":9,"vwap":941},"2025-10-20",2.62,5471900,{"date":1645,"open":547,"high":1646,"low":1288,"close":737,"change":444,"percent_change":1647,"volume":1648,"transactions":9,"vwap":737},"2025-10-17",6.87,0.44,6927800,{"date":1650,"open":1288,"high":557,"low":1004,"close":1014,"change":820,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1014},"2025-10-16",1.79,9461300,{"date":1654,"open":802,"high":1646,"low":704,"close":802,"change":962,"percent_change":962,"volume":1655,"transactions":9,"vwap":802},"2025-10-15",10710100,{"date":1657,"open":424,"high":589,"low":935,"close":802,"change":206,"percent_change":1493,"volume":1658,"transactions":9,"vwap":802},"2025-10-14",11404800,{"date":1660,"open":600,"high":635,"low":802,"close":1004,"change":269,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1004},"2025-10-13",-1.46,13324900,{"date":1664,"open":578,"high":664,"low":1014,"close":1014,"change":1493,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1014},"2025-10-10",-4.21,13445800,{"date":1668,"open":620,"high":620,"low":987,"close":618,"change":326,"percent_change":1589,"volume":1669,"transactions":9,"vwap":618},"2025-10-09",9663900,{"date":1671,"open":1672,"high":1673,"low":683,"close":1674,"change":305,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-08",7.41,7.49,7.34,-0.68,7212000,{"date":1678,"open":1579,"high":1573,"low":619,"close":1125,"change":315,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1125},"2025-10-07",-2.25,10273900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":655,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":655},"2025-10-06",7.66,7.71,7.53,-0.16,-2.07,8854100,{"date":1690,"open":1546,"high":1144,"low":1546,"close":1691,"change":684,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-03",7.72,2.52,11809500,{"date":1695,"open":1696,"high":1541,"low":1562,"close":1685,"change":112,"percent_change":591,"volume":1697,"transactions":9,"vwap":1685},"2025-10-02",7.55,8097800,{"date":1699,"open":1562,"high":1529,"low":947,"close":1546,"change":107,"percent_change":1189,"volume":1700,"transactions":9,"vwap":1546},"2025-10-01",8447800,{"date":1702,"open":1133,"high":1696,"low":1672,"close":947,"change":206,"percent_change":234,"volume":1703,"transactions":9,"vwap":947},"2025-09-30",9569100,{"date":1705,"open":1691,"high":1583,"low":1551,"close":1133,"change":896,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1133},"2025-09-29",-4.58,13834700,{"date":1709,"open":1710,"high":1547,"low":1542,"close":1146,"change":206,"percent_change":559,"volume":1711,"transactions":9,"vwap":1146},"2025-09-26",7.92,7294000,{"date":1713,"open":1145,"high":1145,"low":1714,"close":1715,"change":1175,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-25",7.83,7.88,-2.96,9911700,{"date":1719,"open":1161,"high":1720,"low":1721,"close":1153,"change":478,"percent_change":1661,"volume":1722,"transactions":9,"vwap":1153},"2025-09-24",8.31,8.06,9235300,{"date":1724,"open":1174,"high":1505,"low":1725,"close":1726,"change":244,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-23",8.23,8.24,-1.79,7884400,{"date":1730,"open":1731,"high":1509,"low":1732,"close":1474,"change":285,"percent_change":1574,"volume":1733,"transactions":9,"vwap":1474},"2025-09-22",8.4,8.3,6199600,{"date":1735,"open":1736,"high":1736,"low":1732,"close":1485,"change":591,"percent_change":925,"volume":1737,"transactions":9,"vwap":1485},"2025-09-19",8.62,12413400,{"date":1739,"open":1480,"high":1472,"low":1478,"close":1427,"change":581,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1427},"2025-09-18",0.94,5608400,{"date":1743,"open":1744,"high":1404,"low":1745,"close":1744,"change":983,"percent_change":820,"volume":1746,"transactions":9,"vwap":1744},"2025-09-17",8.53,8.49,6782100,{"date":1748,"open":1471,"high":1185,"low":1172,"close":1478,"change":962,"percent_change":962,"volume":1749,"transactions":9,"vwap":1478},"2025-09-16",6914700,{"date":1751,"open":1428,"high":1188,"low":1752,"close":1478,"change":983,"percent_change":820,"volume":1753,"transactions":9,"vwap":1478},"2025-09-15",8.51,6313900,{"date":1755,"open":1756,"high":1486,"low":1745,"close":1752,"change":486,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1752},"2025-09-12",8.57,-0.7,5039700,{"date":1760,"open":1480,"high":1486,"low":1465,"close":1756,"change":983,"percent_change":820,"volume":1761,"transactions":9,"vwap":1756},"2025-09-11",10634100,{"date":1763,"open":1505,"high":1428,"low":1487,"close":1764,"change":983,"percent_change":820,"volume":1765,"transactions":9,"vwap":1764},"2025-09-10",8.56,7999400,{"date":1767,"open":1486,"high":1418,"low":1485,"close":1471,"change":761,"percent_change":1481,"volume":1768,"transactions":9,"vwap":1471},"2025-09-09",7188800,{"date":1770,"open":1174,"high":1486,"low":1731,"close":1486,"change":739,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1486},"2025-09-08",1.06,6898700,{"date":1774,"open":1479,"high":1491,"low":1492,"close":1505,"change":581,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1505},"2025-09-05",0.95,8150000,{"date":1778,"open":1166,"high":1492,"low":1732,"close":1492,"change":706,"percent_change":1513,"volume":1779,"transactions":9,"vwap":1492},"2025-09-04",7192700,{"date":1781,"open":1782,"high":1752,"low":1165,"close":1731,"change":983,"percent_change":820,"volume":1783,"transactions":9,"vwap":1731},"2025-09-03",8.37,6396500,{"date":1785,"open":1487,"high":1465,"low":1732,"close":1474,"change":285,"percent_change":1574,"volume":1786,"transactions":9,"vwap":1474},"2025-09-02",6186000,{"date":1788,"open":1505,"high":1764,"low":1492,"close":1485,"change":761,"percent_change":1481,"volume":1789,"transactions":9,"vwap":1485},"2025-08-29",5309600,{"date":1791,"open":1428,"high":1428,"low":1492,"close":1478,"change":761,"percent_change":1481,"volume":1792,"transactions":9,"vwap":1478},"2025-08-28",4595600,{"date":1794,"open":1509,"high":1736,"low":1731,"close":1764,"change":581,"percent_change":1740,"volume":1795,"transactions":9,"vwap":1764},"2025-08-27",5254800,{"date":1797,"open":1745,"high":1764,"low":1487,"close":1485,"change":206,"percent_change":1175,"volume":1798,"transactions":9,"vwap":1485},"2025-08-26",6643200,{"date":1800,"open":1428,"high":1428,"low":1745,"close":1505,"change":244,"percent_change":1126,"volume":1801,"transactions":9,"vwap":1505},"2025-08-25",4868200,{"date":1803,"open":1804,"high":1418,"low":1805,"close":1457,"change":127,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1457},"2025-08-22",8.32,8.29,4.85,9535900,{"date":1809,"open":1810,"high":1720,"low":1536,"close":1161,"change":761,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1161},"2025-08-21",8.22,-0.48,7079000,{"date":1814,"open":1165,"high":1474,"low":1517,"close":1805,"change":326,"percent_change":1345,"volume":1815,"transactions":9,"vwap":1805},"2025-08-20",10982300,{"date":1817,"open":1174,"high":1457,"low":1487,"close":1505,"change":872,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1505},"2025-08-19",1.31,9297800,{"date":1821,"open":1480,"high":1756,"low":1782,"close":1474,"change":269,"percent_change":1040,"volume":1822,"transactions":9,"vwap":1474},"2025-08-18",8585400,{"date":1824,"open":1428,"high":1457,"low":1166,"close":1745,"change":761,"percent_change":1481,"volume":1825,"transactions":9,"vwap":1745},"2025-08-15",11017500,{"date":1827,"open":1731,"high":1756,"low":1474,"close":1744,"change":305,"percent_change":1222,"volume":1828,"transactions":9,"vwap":1744},"2025-08-14",7966000,{"date":1830,"open":1160,"high":1418,"low":1726,"close":1173,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1173},"2025-08-13",0.33,4,9489200,{"date":1835,"open":1473,"high":1478,"low":1725,"close":1161,"change":295,"percent_change":972,"volume":1836,"transactions":9,"vwap":1161},"2025-08-12",11159300,{"date":1838,"open":1166,"high":1404,"low":1839,"close":1804,"change":761,"percent_change":1811,"volume":1840,"transactions":9,"vwap":1804},"2025-08-11",8.26,16950800,{"date":1842,"open":1422,"high":1220,"low":1843,"close":1473,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1473},"2025-08-08",7.8,-1.9,-18.52,28626600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":142,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-08-07",10.08,10.44,9.98,10.26,3.22,10192600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":591,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-06",10.09,10.2,9.9,9.94,-1.29,5706700,{"date":1864,"open":1286,"high":1865,"low":1866,"close":1867,"change":570,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-05",10.11,9.84,10.07,1.61,5743500,{"date":1871,"open":1858,"high":1273,"low":1872,"close":1873,"change":548,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-04",9.88,9.91,-1.78,8039300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1857,"change":20,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1857},"2025-08-01",10.15,10.25,9.95,-1.85,5243600,{"date":1884,"open":1272,"high":1885,"low":1873,"close":1886,"change":872,"percent_change":226,"volume":1887,"transactions":9,"vwap":1886},"2025-07-31",10.3,10.28,5996700,{"date":1889,"open":1890,"high":1257,"low":1270,"close":1891,"change":386,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-07-30",10.53,10.17,-2.68,8213100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1106,"percent_change":1018,"volume":1900,"transactions":9,"vwap":1899},"2025-07-29",10.74,10.82,10.29,10.45,6886000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1896,"change":315,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-07-28",10.94,11.05,10.73,-1.56,6483400,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-07-25",11.34,10.77,10.91,-0.37,-3.28,6695400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1120,"percent_change":1679,"volume":1922,"transactions":9,"vwap":1921},"2025-07-24",11.43,11.65,11.27,11.28,4212800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":122,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-23",11.41,11.55,11.25,11.54,2.21,6578500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1519,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-22",11.01,11.32,10.95,11.29,2.54,6464300,{"date":1940,"open":1896,"high":1904,"low":1264,"close":1933,"change":744,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1933},"2025-07-21",3.19,7145900,{"date":1944,"open":1912,"high":1903,"low":1945,"close":1946,"change":1175,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-18",10.61,10.67,-2.2,4941800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1912,"change":832,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1912},"2025-07-17",10.81,10.99,10.78,0.93,3802100,{"date":1957,"open":1958,"high":1959,"low":1264,"close":1951,"change":478,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1951},"2025-07-16",10.96,11.04,-1.1,5696600,{"date":1963,"open":1964,"high":1927,"low":1965,"close":1966,"change":244,"percent_change":1209,"volume":1967,"transactions":9,"vwap":1966},"2025-07-15",11.14,10.87,10.93,3848700,{"date":1969,"open":1970,"high":1927,"low":1933,"close":1970,"change":416,"percent_change":487,"volume":1971,"transactions":9,"vwap":1970},"2025-07-14",11.08,4725000,{"date":1973,"open":1974,"high":1928,"low":1975,"close":1976,"change":1120,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-11",11.38,11.13,11.19,-2.27,6503200,{"date":1980,"open":1981,"high":1982,"low":1964,"close":1983,"change":774,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-10",11.3,11.46,11.45,1.33,6508800,{"date":1987,"open":1928,"high":1919,"low":1927,"close":1981,"change":559,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-07-09",-2.16,6383200,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1926,"change":137,"percent_change":871,"volume":1994,"transactions":9,"vwap":1926},"2025-07-08",10.98,11.79,8728000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-07",11.1,11.17,10.76,10.89,-0.45,-3.97,7500800,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1910,"change":1280,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1910},"2025-07-03",11.09,11.47,2.35,4082600,{"date":2011,"open":2012,"high":1975,"low":1264,"close":1970,"change":1387,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1970},"2025-07-02",10.65,3.94,8977200,{"date":2016,"open":1886,"high":1953,"low":2017,"close":2018,"change":888,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-01",10.27,10.66,2.8,8432000,{"date":2022,"open":2023,"high":2024,"low":1852,"close":2025,"change":936,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-30",10.75,10.85,10.37,-3.26,8195400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":684,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-06-27",10.56,10.83,10.72,1.8,8097900,{"date":2036,"open":2037,"high":2038,"low":1852,"close":1890,"change":774,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1890},"2025-06-26",10.38,10.57,1.45,4226600,{"date":2042,"open":2043,"high":2044,"low":1886,"close":2037,"change":355,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2037},"2025-06-25",10.33,10.68,1.37,5288700,{"date":2048,"open":1886,"high":2049,"low":1858,"close":2050,"change":739,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-24",10.47,10.24,0.89,6672200,{"date":2054,"open":2055,"high":2017,"low":1235,"close":1878,"change":285,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1878},"2025-06-23",10.21,-0.88,7342800,{"date":2059,"open":25,"high":2018,"low":2060,"close":2050,"change":234,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2050},"2025-06-20",10.16,-2.57,7509900,{"date":2064,"open":1271,"high":2065,"low":2055,"close":2066,"change":774,"percent_change":2039,"volume":2067,"transactions":9,"vwap":2066},"2025-06-18",10.71,10.51,4634300,{"date":2069,"open":2030,"high":2070,"low":2071,"close":2072,"change":537,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-17",10.63,10.32,10.36,-3,6359300,{"date":2076,"open":2077,"high":2006,"low":2078,"close":2044,"change":1120,"percent_change":798,"volume":2079,"transactions":9,"vwap":2044},"2025-06-16",11,10.4,11725400,{"date":2081,"open":1903,"high":1976,"low":1897,"close":1903,"change":1120,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1903},"2025-06-13",-2.32,6482200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":207,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-12",11.5,11.58,11.18,11.2,-3.45,5830700,{"date":2093,"open":176,"high":176,"low":2087,"close":2094,"change":914,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-11",11.6,-2.85,5129400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":570,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-10",11.72,12.02,11.64,11.94,1.36,4592700,{"date":2106,"open":1992,"high":2107,"low":1935,"close":2108,"change":1148,"percent_change":2065,"volume":2109,"transactions":9,"vwap":2108},"2025-06-09",11.98,11.78,9623600,{"date":2111,"open":2112,"high":1965,"low":2113,"close":2114,"change":478,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-06",10.8,10.49,10.64,-1.12,5316000,{"date":2118,"open":1952,"high":2119,"low":2070,"close":1999,"change":1106,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1999},"2025-06-05",11.02,-2.62,6154800,{"date":2123,"open":2124,"high":1974,"low":2125,"close":1904,"change":1120,"percent_change":863,"volume":2126,"transactions":9,"vwap":1904},"2025-06-04",11.37,10.9,5072200,{"date":2128,"open":1998,"high":2129,"low":1997,"close":2130,"change":872,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-03",11.44,11.31,0.98,3650200,{"date":2134,"open":1981,"high":2086,"low":1975,"close":2089,"change":326,"percent_change":592,"volume":2135,"transactions":9,"vwap":2089},"2025-06-02",5580500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1925,"change":206,"percent_change":315,"volume":2141,"transactions":9,"vwap":1925},"2025-05-30",11.39,11.53,11.21,5132900,{"date":2143,"open":2087,"high":2101,"low":2140,"close":1918,"change":478,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1918},"2025-05-29",-1.04,5932500,{"date":2147,"open":1918,"high":2148,"low":2149,"close":1926,"change":570,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1926},"2025-05-28",11.69,11.42,1.4,7135400,{"date":2153,"open":2006,"high":1925,"low":2154,"close":2138,"change":1647,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2138},"2025-05-27",10.92,4.02,5923200,{"date":2158,"open":1970,"high":1970,"low":2112,"close":1935,"change":548,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1935},"2025-05-23",-1.62,5667000,{"date":2162,"open":1896,"high":1936,"low":2065,"close":1975,"change":1287,"percent_change":372,"volume":2163,"transactions":9,"vwap":1975},"2025-05-22",8578500,{"date":2165,"open":2024,"high":1958,"low":2037,"close":2166,"change":207,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-21",10.5,-3.67,5497400,{"date":2170,"open":2044,"high":1903,"low":2171,"close":2125,"change":1280,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2125},"2025-05-20",10.6,2.44,4866900,{"date":2175,"open":2038,"high":1946,"low":2176,"close":2114,"change":591,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2114},"2025-05-19",10.46,-1.21,5840600,{"date":2180,"open":1933,"high":1959,"low":2181,"close":1911,"change":234,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1911},"2025-05-16",10.43,-2.45,6253000,{"date":2185,"open":1904,"high":1997,"low":2186,"close":1959,"change":269,"percent_change":1394,"volume":2187,"transactions":9,"vwap":1959},"2025-05-15",10.97,3941100,{"date":2189,"open":2190,"high":2124,"low":2191,"close":1964,"change":244,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1964},"2025-05-14",11.22,11.07,-1.33,4323100,{"date":2195,"open":1970,"high":2196,"low":1999,"close":1936,"change":142,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1936},"2025-05-13",11.33,2.92,6123200,{"date":2200,"open":2201,"high":1928,"low":2202,"close":2186,"change":872,"percent_change":102,"volume":2203,"transactions":9,"vwap":2186},"2025-05-12",11.35,10.84,9572000,{"date":2205,"open":2006,"high":2206,"low":1911,"close":2207,"change":397,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-05-09",11.23,10.86,-0.73,7698800,{"date":2211,"open":2031,"high":2129,"low":1945,"close":1903,"change":295,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1903},"2025-05-08",-0.64,12676500,{"date":2215,"open":1912,"high":2006,"low":2024,"close":1933,"change":846,"percent_change":1531,"volume":2216,"transactions":9,"vwap":1933},"2025-05-07",6523500,{"date":2218,"open":2024,"high":2219,"low":2032,"close":1958,"change":397,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1958},"2025-05-06",11.03,-0.72,4354800,{"date":2223,"open":2202,"high":1997,"low":2202,"close":1959,"change":444,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1959},"2025-05-05",0.27,4312100,{"date":2227,"open":1966,"high":2191,"low":1896,"close":1933,"change":1519,"percent_change":1281,"volume":2228,"transactions":9,"vwap":1933},"2025-05-02",3475800,{"date":2230,"open":2202,"high":2125,"low":2078,"close":1905,"change":244,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1905},"2025-05-01",-1.38,4405400,{"date":2234,"open":2023,"high":1992,"low":2044,"close":2235,"change":478,"percent_change":612,"volume":2236,"transactions":9,"vwap":2235},"2025-04-30",10.88,4186200,{"date":2238,"open":1935,"high":1970,"low":1897,"close":2077,"change":295,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2077},"2025-04-29",-0.63,3786500,{"date":2242,"open":1903,"high":1920,"low":1965,"close":2191,"change":452,"percent_change":60,"volume":2243,"transactions":9,"vwap":2191},"2025-04-28",5411600,{"date":2245,"open":1992,"high":1992,"low":2112,"close":1903,"change":206,"percent_change":548,"volume":2246,"transactions":9,"vwap":1903},"2025-04-25",4100300,{"date":2248,"open":2112,"high":2077,"low":2018,"close":1958,"change":1280,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1958},"2025-04-24",2.43,5583000,{"date":2252,"open":1946,"high":1966,"low":25,"close":2253,"change":122,"percent_change":1115,"volume":2254,"transactions":9,"vwap":2253},"2025-04-23",10.7,5900400,{"date":180,"open":2256,"high":1899,"low":2257,"close":1899,"change":127,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1899},10.05,10.04,3.98,5367000]