[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTZ":3,"homepage-market-summary":30,"stock-historical-HTZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HTZ","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},"Hertz Global Holdings, Inc Common Stock","Nasdaq",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Hertz Global Holdings Inc is engaged principally in the business of renting vehicles through its Hertz, Dollar and Thrifty brands. The company has two reportable segments: i) Americas RAC: Rental of vehicles, as well as sales of vehicles and value-added services, in the U.S., Canada, Latin America and the Caribbean, ii) International RAC: Rental of vehicles, as well as sales of vehicles and value-added services, in locations other than the U.S., Canada, Latin America and the Caribbean. The company maintains a substantial network of company-operated rental locations, a majority of which are in Europe, and has franchisees and partners that operate rental locations under brands. Geographical markets include North America, Europe, Pacific Asia, Middle East and Africa, and Latin America.","26,000","Estero, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":20,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.76,1.78,1.79,1.72,1.73,0.03,18546763.630509,35737,1.7537,8.18,1.45,15284870.303430332,4.6,1320,{"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},9.39,13525508,4936810575.857583,-79.34,"2025-04-22",[182,183,192,202,210,217,225,234,243,252,259,269,279,286,295,306,315,324,334,344,353,363,372,380,390,400,407,416,425,434,442,452,461,469,477,486,497,507,518,526,533,540,550,560,570,577,584,591,600,607,615,623,630,638,645,649,653,658,664,670,676,682,687,691,697,701,705,712,718,726,734,743,751,757,765,773,781,788,792,799,806,814,821,827,833,839,844,852,861,869,875,880,887,894,898,905,914,922,930,939,948,955,961,968,976,984,991,998,1006,1014,1019,1026,1034,1042,1051,1060,1066,1075,1082,1091,1097,1105,1114,1123,1128,1132,1139,1144,1151,1158,1163,1170,1178,1185,1194,1201,1208,1214,1220,1226,1231,1237,1244,1250,1256,1261,1267,1273,1277,1281,1287,1294,1299,1305,1308,1312,1317,1323,1327,1333,1336,1340,1345,1349,1353,1358,1366,1372,1377,1384,1389,1393,1399,1404,1408,1415,1421,1427,1433,1440,1445,1449,1455,1460,1465,1470,1475,1482,1486,1490,1495,1499,1502,1506,1509,1514,1522,1525,1528,1532,1535,1539,1543,1548,1553,1558,1561,1565,1569,1572,1576,1580,1585,1589,1593,1597,1601,1605,1609,1612,1617,1625,1631,1639,1645,1652,1659,1666,1674,1680,1684,1689,1693,1697,1701,1705,1708,1711,1716,1720,1725,1730,1734,1738,1741,1745,1749,1754,1760,1764,1770,1776,1782,1786,1793,1799,1803,1809,1814,1822,1826,1830,1838,1844,1848,1853,1857,1864,1869,1872,1878,1882,1886,1889,1893,1898,1902,1907,1912,1918,1923,1929,1934,1938,1942,1947,1951,1956,1960,1964,1969,1975,1979,1983,1989,1994,2000,2005,2013,2021,2029,2037,2044,2051,2056,2064,2069,2073,2080,2086,2091,2100,2106,2112,2119,2125,2131,2138,2142,2147,2154,2158,2164,2169,2173,2176,2179,2185,2190,2194,2198,2202,2207,2210,2213,2218,2222,2225,2230,2234,2239,2245,2249,2255,2259,2264,2268,2273,2278,2284,2289,2294,2299,2302,2307,2311,2315,2320,2325,2330,2336,2343,2351,2358,2365],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":20,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.66,1.8,1.63,3.59,15332933.728252,26062,1.7303,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":112,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.69,1.74,1.65,1.67,-0.6,13468876.813674,33525,1.6907,{"date":203,"open":204,"high":20,"low":205,"close":205,"change":112,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.7,1.68,-0.59,10273346.924552,25187,1.701,{"date":211,"open":20,"high":16,"low":205,"close":194,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",-0.05,-2.87,9242519.443734,26396,1.7072,{"date":218,"open":219,"high":17,"low":19,"close":195,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.77,-0.015,-0.85,9102940.778371,23742,1.7407,{"date":226,"open":19,"high":18,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.71,1.755,0.015,0.86,9485955.148536,27234,1.7546,{"date":235,"open":236,"high":237,"low":195,"close":195,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.83,1.8385,-0.11,-5.95,12430189.840454,25524,1.7632,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.88,1.905,1.85,0,11805124.709935,25776,1.8634,{"date":253,"open":254,"high":255,"low":18,"close":247,"change":21,"percent_change":196,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.835,1.87,9988629.579736,22930,1.8369,{"date":260,"open":261,"high":247,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.84,1.7648,1.82,-0.04,-2.15,16992233.941494,27204,1.816,{"date":270,"open":271,"high":272,"low":236,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.93,1.95,1.86,-0.02,-1.06,13688568.31891,30113,1.8684,{"date":280,"open":281,"high":281,"low":261,"close":245,"change":212,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.935,-2.59,12330726.203646,23363,1.8763,{"date":287,"open":288,"high":289,"low":290,"close":271,"change":264,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",1.965,2,1.91,-2.03,14635038.856749,26038,1.9505,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.01,2.0699,1.92,1.97,-0.07,-3.43,17612960.135226,28558,1.9726,{"date":307,"open":308,"high":309,"low":297,"close":310,"change":112,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.07,2.08,2.04,-0.49,10860277.255151,26867,2.0452,{"date":316,"open":310,"high":317,"low":318,"close":319,"change":274,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",2.11,2.03,2.05,-0.97,7188397.392943,18196,2.069,{"date":325,"open":326,"high":327,"low":328,"close":308,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",2.16,2.18,2.06,-0.115,-5.26,12597436.404803,23332,2.0909,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":329,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",2.3,2.305,2.17,2.185,-5,11477093.508259,26065,2.1992,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":21,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.28,2.32,2.24,1.32,8719265.610623,21177,2.2946,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":264,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",2.31,2.3639,2.165,2.27,-1.73,13963157.118926,32135,2.2508,{"date":364,"open":365,"high":366,"low":348,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.26,2.43,0.07,3.12,23106490.814321,41604,2.3547,{"date":373,"open":374,"high":365,"low":326,"close":348,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2.249,-0.03,-1.32,15348480.585455,35775,2.2111,{"date":381,"open":382,"high":383,"low":384,"close":358,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.12,2.29,2.09,0.13,6.07,23483744.800119,41756,2.2116,{"date":391,"open":392,"high":393,"low":297,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",2.038,2.205,2.14,0.1,4.9,19701306.997124,38638,2.1255,{"date":401,"open":402,"high":394,"low":318,"close":310,"change":212,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.095,-2.39,16359671.921452,35886,2.076,{"date":408,"open":409,"high":410,"low":384,"close":384,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.23,2.2763,-0.14,-6.28,15118826.088913,30125,2.1431,{"date":417,"open":418,"high":419,"low":420,"close":409,"change":421,"percent_change":236,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.215,2.25,2.145,0.04,12960693.191971,29209,2.2083,{"date":426,"open":419,"high":427,"low":327,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",2.35,2.19,-0.06,-2.67,18275065.817389,40960,2.2529,{"date":435,"open":309,"high":336,"low":436,"close":419,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",2.075,0.16,7.66,27848326.435185,36288,2.2313,{"date":443,"open":444,"high":445,"low":446,"close":384,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",2.13,2.15,2.02,-0.077,-3.55,17716641.452655,29332,2.0773,{"date":453,"open":454,"high":393,"low":446,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",2.078,2.167,0.087,4.18,23943634.909167,34621,2.1262,{"date":462,"open":463,"high":394,"low":310,"close":309,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",2.115,-0.08,-3.7,18454333.693509,34674,2.0808,{"date":470,"open":471,"high":383,"low":472,"close":326,"change":464,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",2.21,2.125,-3.57,25658423.51892,41214,2.1943,{"date":478,"open":479,"high":480,"low":471,"close":348,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",2.44,2.465,-0.105,-4.48,36407803.873925,74480,2.3175,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",2.68,2.945,2.2701,2.345,-0.455,-16.25,114040164.084437,143123,2.5869,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":152,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",2.475,2.855,2.38,2.8,14.29,76321734.909422,109794,2.642,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",2.105,2.74,2.1,2.45,0.33,15.57,112493590.946091,157571,2.5108,{"date":519,"open":445,"high":520,"low":310,"close":382,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",2.58,-0.15,-6.61,70131795.080606,105704,2.2585,{"date":527,"open":479,"high":528,"low":444,"close":358,"change":122,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",2.49,12.38,223339017.678206,351562,2.3336,{"date":534,"open":263,"high":428,"low":187,"close":446,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",0.46,29.49,129323746.071457,184337,1.923,{"date":541,"open":542,"high":543,"low":26,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",1.5,1.57,1.56,0.05,3.31,25897859.168215,58228,1.5335,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":375,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",1.58,1.585,1.49,1.51,-1.95,39676681.069177,61939,1.5198,{"date":561,"open":544,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",1.5865,1.48,1.54,-0.045,-2.84,25496029.88232,66779,1.5171,{"date":571,"open":197,"high":205,"low":572,"close":553,"change":301,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",1.55,-4.23,23676642.076369,48501,1.5872,{"date":578,"open":204,"high":227,"low":187,"close":579,"change":220,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",1.655,-0.9,8920651.028774,20628,1.6684,{"date":585,"open":16,"high":16,"low":544,"close":197,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",-0.095,-5.38,24982053.065621,35324,1.649,{"date":592,"open":593,"high":318,"low":16,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",1.89,1.765,-0.235,-11.75,21913627.016752,36809,1.8504,{"date":601,"open":186,"high":446,"low":186,"close":289,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",0.19,10.5,18671515.148994,28070,1.943,{"date":608,"open":609,"high":609,"low":17,"close":610,"change":586,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",1.9,1.81,-4.99,12052419.622353,24732,1.8295,{"date":616,"open":609,"high":617,"low":245,"close":246,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",2.035,-0.025,-1.3,17659678.07563,28506,1.9621,{"date":624,"open":273,"high":319,"low":247,"close":271,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",0.08,4.32,18320270.59895,26693,1.9657,{"date":631,"open":219,"high":273,"low":632,"close":247,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",1.705,0.09,5.11,13143042.671418,25907,1.801,{"date":639,"open":186,"high":610,"low":640,"close":16,"change":264,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",1.735,-2.22,18499678.218203,26742,1.7627,{"date":646,"open":273,"high":609,"low":228,"close":186,"change":301,"percent_change":647,"volume":648,"transactions":9,"vwap":186},"2026-07-17",-3.74,17973500,{"date":650,"open":609,"high":288,"low":261,"close":255,"change":375,"percent_change":651,"volume":652,"transactions":9,"vwap":255},"2026-07-16",-1.58,11046200,{"date":654,"open":273,"high":655,"low":254,"close":609,"change":107,"percent_change":656,"volume":657,"transactions":9,"vwap":609},"2026-07-15",1.98,3.26,12844500,{"date":659,"open":261,"high":245,"low":660,"close":261,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":261},"2026-07-14",1.75,0.01,0.55,16458800,{"date":665,"open":666,"high":328,"low":236,"close":236,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":236},"2026-07-13",2.045,-0.22,-10.73,26667800,{"date":671,"open":338,"high":672,"low":318,"close":319,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":319},"2026-07-10",2.195,-0.12,-5.53,13587500,{"date":677,"open":289,"high":428,"low":678,"close":338,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":338},"2026-07-09",1.96,0.2,10.15,39200900,{"date":683,"open":328,"high":328,"low":271,"close":300,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":300},"2026-07-08",-0.13,-6.19,26218800,{"date":688,"open":689,"high":348,"low":319,"close":511,"change":545,"percent_change":479,"volume":690,"transactions":9,"vwap":511},"2026-07-07",2.065,23732300,{"date":692,"open":693,"high":348,"low":694,"close":319,"change":301,"percent_change":695,"volume":696,"transactions":9,"vwap":319},"2026-07-06",2.2,2.025,-3.3,20228500,{"date":698,"open":693,"high":365,"low":384,"close":382,"change":464,"percent_change":699,"volume":700,"transactions":9,"vwap":382},"2026-07-02",-3.64,27909500,{"date":702,"open":348,"high":336,"low":444,"close":693,"change":703,"percent_change":213,"volume":704,"transactions":9,"vwap":693},"2026-07-01",-0.065,42842300,{"date":706,"open":707,"high":427,"low":394,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",2.33,2.265,-0.035,-1.52,43565200,{"date":713,"open":714,"high":714,"low":365,"close":336,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":336},"2026-06-29",2.7,-0.34,-12.88,57655700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":264,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-26",2.65,2.728,2.57,2.64,-1.49,37048000,{"date":727,"open":728,"high":729,"low":730,"close":488,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":488},"2026-06-25",2.91,2.94,2.51,-0.32,-10.67,92865300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",3.96,3.98,2.95,3,-2.06,-40.71,99810600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":464,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-23",5.02,5.24,5.015,5.06,-1.56,4876700,{"date":752,"open":745,"high":753,"low":754,"close":755,"change":633,"percent_change":17,"volume":756,"transactions":9,"vwap":755},"2026-06-22",5.19,4.995,5.14,3900000,{"date":758,"open":759,"high":748,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",4.87,4.86,5.05,0.22,4.55,8064700,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",5,4.75,4.83,-0.16,-3.21,6523100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":411,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-16",5.12,5.21,4.98,4.99,-2.73,5313400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":248,"percent_change":248,"volume":787,"transactions":9,"vwap":786},"2026-06-15",5.26,5.335,5.103,5.13,5684800,{"date":789,"open":775,"high":790,"low":754,"close":786,"change":633,"percent_change":18,"volume":791,"transactions":9,"vwap":786},"2026-06-12",5.16,4166300,{"date":793,"open":767,"high":794,"low":795,"close":796,"change":107,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-11",5.095,4.915,5.04,1.2,3806900,{"date":800,"open":753,"high":801,"low":802,"close":777,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":777},"2026-06-10",5.261,4.93,-0.31,-5.86,5406200,{"date":807,"open":808,"high":809,"low":634,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",5.135,5.42,5.29,0.21,4.13,8105700,{"date":815,"open":816,"high":817,"low":748,"close":818,"change":112,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-08",5.15,5.38,5.08,-0.2,7084800,{"date":822,"open":761,"high":823,"low":824,"close":825,"change":112,"percent_change":819,"volume":826,"transactions":9,"vwap":825},"2026-06-05",5.241,5.03,5.09,4424400,{"date":828,"open":790,"high":829,"low":818,"close":830,"change":429,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-04",5.295,5.1,-1.16,4144300,{"date":834,"open":786,"high":835,"low":836,"close":790,"change":212,"percent_change":837,"volume":838,"transactions":9,"vwap":790},"2026-06-03",5.215,5.023,-0.96,3701200,{"date":840,"open":634,"high":841,"low":748,"close":776,"change":421,"percent_change":842,"volume":843,"transactions":9,"vwap":776},"2026-06-02",5.245,0.77,5899700,{"date":845,"open":846,"high":847,"low":634,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-01",5.28,5.35,5.17,-0.23,-4.26,5681500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-29",5.47,5.54,5.381,5.4,-0.09,-1.64,6477100,{"date":862,"open":863,"high":864,"low":816,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",5.25,5.63,5.49,0.23,4.37,6124800,{"date":870,"open":871,"high":872,"low":808,"close":783,"change":21,"percent_change":873,"volume":874,"transactions":9,"vwap":783},"2026-05-27",5.23,5.425,0.57,8746300,{"date":876,"open":877,"high":878,"low":753,"close":871,"change":301,"percent_change":376,"volume":879,"transactions":9,"vwap":871},"2026-05-26",5.44,5.7,7449200,{"date":881,"open":818,"high":882,"low":818,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-22",5.405,5.3,0.24,4.74,5645400,{"date":888,"open":889,"high":753,"low":890,"close":748,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":748},"2026-05-21",4.88,4.8,0.18,3.69,5467400,{"date":895,"open":777,"high":761,"low":760,"close":889,"change":212,"percent_change":896,"volume":897,"transactions":9,"vwap":889},"2026-05-20",-1.01,7053600,{"date":899,"open":776,"high":900,"low":901,"close":802,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":802},"2026-05-19",5.27,4.905,-0.27,-5.19,8823800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-18",5.5,5.57,5.075,5.2,-0.33,-5.97,8516900,{"date":915,"open":916,"high":878,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",5.61,5.504,5.53,-0.3,-5.15,6330800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":301,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-14",5.88,6.05,5.82,5.83,-1.19,5312900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-13",5.67,6.12,5.62,5.9,0.15,2.61,9364400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",6.17,6.205,5.705,5.75,-0.44,-7.11,9194400,{"date":949,"open":950,"high":951,"low":935,"close":952,"change":953,"percent_change":355,"volume":954,"transactions":9,"vwap":952},"2026-05-11",5.955,6.46,6.19,0.14,10333600,{"date":956,"open":952,"high":957,"low":958,"close":925,"change":673,"percent_change":959,"volume":960,"transactions":9,"vwap":925},"2026-05-08",6.41,6.02,-1.94,6854800,{"date":962,"open":963,"high":964,"low":965,"close":941,"change":803,"percent_change":966,"volume":967,"transactions":9,"vwap":941},"2026-05-07",6.16,6.518,5.685,-4.78,13448000,{"date":969,"open":970,"high":971,"low":941,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-06",6.195,6.58,6.48,0.39,6.4,8158300,{"date":977,"open":978,"high":979,"low":944,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-05",5.768,6.31,6.09,0.28,4.82,6875300,{"date":985,"open":952,"high":986,"low":987,"close":988,"change":911,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-04",6.35,5.78,5.81,-5.37,7172500,{"date":992,"open":993,"high":986,"low":994,"close":995,"change":667,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-01",6.25,5.84,6.14,-3.46,13416600,{"date":999,"open":1000,"high":1001,"low":963,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-30",6.47,7.04,6.36,0.76,13.57,43377900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":521,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",5.435,5.72,5.37,5.6,-2.61,10028300,{"date":1015,"open":855,"high":1016,"low":918,"close":944,"change":437,"percent_change":1017,"volume":1018,"transactions":9,"vwap":944},"2026-04-28",5.76,2.86,7041400,{"date":1020,"open":943,"high":1021,"low":1022,"close":1023,"change":673,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-27",5.866,5.55,5.59,-2.1,10597900,{"date":1027,"open":1028,"high":1029,"low":934,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-24",5.91,5.965,5.71,-0.19,-3.22,11024300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":935,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":935},"2026-04-23",6.42,6.49,5.655,-0.7,-10.61,16629500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-22",7.275,7.6,6.435,6.6,-0.57,-7.95,20645500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-21",7.92,7.94,6.91,7.17,-0.64,-8.19,35355000,{"date":1061,"open":1062,"high":25,"low":1063,"close":1064,"change":147,"percent_change":634,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",7.42,7.38,7.81,27579900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-17",6.89,7.755,6.67,7.43,0.45,6.45,22175700,{"date":1076,"open":951,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":974,"volume":1081,"transactions":9,"vwap":1079},"2026-04-16",7.18,6.28,6.98,0.42,15501900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-15",6.84,6.88,6.22,6.56,-0.43,-6.15,16972800,{"date":1092,"open":1093,"high":1094,"low":1036,"close":1095,"change":147,"percent_change":944,"volume":1096,"transactions":9,"vwap":1095},"2026-04-14",6.61,7.12,6.99,13709400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1093,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1093},"2026-04-13",6.21,6.735,6.06,0.29,4.59,12394900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-10",6.611,6.76,6.01,6.32,-0.25,-3.81,16312400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-09",5.97,6.69,5.96,6.57,0.6,10.05,16936800,{"date":1124,"open":925,"high":1125,"low":994,"close":1116,"change":633,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1116},"2026-04-08",6.26,1.53,16012300,{"date":1129,"open":883,"high":1118,"low":846,"close":924,"change":873,"percent_change":1130,"volume":1131,"transactions":9,"vwap":924},"2026-04-07",10.73,24464500,{"date":1133,"open":1134,"high":1135,"low":767,"close":1136,"change":679,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-06",5.01,5.32,5.31,3.91,6293100,{"date":1140,"open":761,"high":753,"low":1141,"close":634,"change":301,"percent_change":1142,"volume":1143,"transactions":9,"vwap":634},"2026-04-02",4.91,-1.35,8124200,{"date":1145,"open":1146,"high":910,"low":1147,"close":1148,"change":873,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-01",4.68,4.58,5.18,12.36,10915300,{"date":1152,"open":763,"high":1153,"low":1154,"close":1155,"change":385,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-31",4.73,4.41,4.61,2.9,7499100,{"date":1159,"open":1160,"high":96,"low":1154,"close":1161,"change":673,"percent_change":1012,"volume":1162,"transactions":9,"vwap":1161},"2026-03-30",4.53,4.48,6060900,{"date":1164,"open":1165,"high":885,"low":1166,"close":28,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":28},"2026-03-27",4.44,4.43,-0.17,-3.56,6514100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":127,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-26",4.34,5.085,4.26,4.77,9.15,19172600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":867,"change":385,"percent_change":1183,"volume":1184,"transactions":9,"vwap":867},"2026-03-25",4.35,4.38,4.205,3.07,4599400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-24",4.115,4.3,4.08,4.24,0.11,2.66,4098300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":812,"change":891,"percent_change":1199,"volume":1200,"transactions":9,"vwap":812},"2026-03-23",4.01,4.28,3.99,4.56,5004800,{"date":1202,"open":1203,"high":1196,"low":1204,"close":1205,"change":375,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",3.93,3.85,3.95,-0.75,5809700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":737,"change":819,"percent_change":966,"volume":1213,"transactions":9,"vwap":737},"2026-03-19",4.14,4.22,3.775,8282500,{"date":1215,"open":1216,"high":1217,"low":1210,"close":457,"change":375,"percent_change":1218,"volume":1219,"transactions":9,"vwap":457},"2026-03-18",4.25,4.375,-0.71,9423000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":884,"percent_change":925,"volume":1225,"transactions":9,"vwap":1224},"2026-03-17",4,4.29,4.21,4890900,{"date":1227,"open":1205,"high":1228,"low":1203,"close":1229,"change":625,"percent_change":328,"volume":1230,"transactions":9,"vwap":1229},"2026-03-16",4.03,3.97,4638700,{"date":1232,"open":1233,"high":1198,"low":1234,"close":1235,"change":248,"percent_change":248,"volume":1236,"transactions":9,"vwap":1235},"2026-03-13",3.94,3.82,3.89,4048300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1235,"change":849,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-03-12",4.04,4.11,3.865,-5.58,5498600,{"date":1245,"open":1239,"high":1246,"low":1247,"close":1248,"change":1191,"percent_change":510,"volume":1249,"transactions":9,"vwap":1248},"2026-03-11",4.16,3.995,4.12,3297100,{"date":1251,"open":1252,"high":1253,"low":1222,"close":1196,"change":521,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1196},"2026-03-10",4.15,4.155,-3.61,3551000,{"date":1257,"open":1222,"high":1258,"low":1235,"close":1246,"change":421,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1246},"2026-03-09",4.17,0.97,7905300,{"date":1262,"open":1252,"high":1224,"low":1263,"close":1248,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1248},"2026-03-06",4.06,-0.18,-4.19,6555500,{"date":1268,"open":1188,"high":1269,"low":1270,"close":1188,"change":264,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1188},"2026-03-05",4.45,4.2,-0.92,4594800,{"date":1274,"open":1275,"high":1161,"low":1174,"close":1172,"change":248,"percent_change":248,"volume":1276,"transactions":9,"vwap":1172},"2026-03-04",4.36,5113300,{"date":1278,"open":1224,"high":1279,"low":1246,"close":1172,"change":661,"percent_change":866,"volume":1280,"transactions":9,"vwap":1172},"2026-03-03",4.39,4465300,{"date":1282,"open":1216,"high":1103,"low":1224,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-02",4.33,-0.21,-4.63,7447400,{"date":1288,"open":1289,"high":1290,"low":1180,"close":1291,"change":421,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-27",4.42,4.67,4.54,0.89,9434500,{"date":1295,"open":1296,"high":1103,"low":1270,"close":1297,"change":625,"percent_change":610,"volume":1298,"transactions":9,"vwap":1297},"2026-02-26",4.23,4.5,11792500,{"date":1300,"open":1301,"high":1291,"low":1302,"close":1289,"change":274,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1289},"2026-02-25",4.46,4.31,-0.45,7853000,{"date":1306,"open":1166,"high":1160,"low":1217,"close":1165,"change":661,"percent_change":866,"volume":1307,"transactions":9,"vwap":1165},"2026-02-24",4976700,{"date":1309,"open":1103,"high":1103,"low":1223,"close":1166,"change":595,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1166},"2026-02-23",-5.04,7732300,{"date":1313,"open":96,"high":1314,"low":1165,"close":1315,"change":220,"percent_change":731,"volume":1316,"transactions":9,"vwap":1315},"2026-02-20",4.76,4.665,7865600,{"date":1318,"open":830,"high":775,"low":1319,"close":1146,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1146},"2026-02-19",4.515,-0.62,-11.7,14572100,{"date":1324,"open":745,"high":1135,"low":778,"close":883,"change":147,"percent_change":1325,"volume":1326,"transactions":9,"vwap":883},"2026-02-18",7.72,5744400,{"date":1328,"open":824,"high":1329,"low":889,"close":1330,"change":673,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-17",5.065,4.92,-2.38,3994200,{"date":1334,"open":863,"high":783,"low":767,"close":796,"change":464,"percent_change":749,"volume":1335,"transactions":9,"vwap":796},"2026-02-13",4161300,{"date":1337,"open":1136,"high":857,"low":745,"close":775,"change":521,"percent_change":1338,"volume":1339,"transactions":9,"vwap":775},"2026-02-12",-2.85,5440600,{"date":1341,"open":910,"high":1010,"low":1342,"close":900,"change":367,"percent_change":1343,"volume":1344,"transactions":9,"vwap":900},"2026-02-11",5.145,1.35,5228600,{"date":1346,"open":846,"high":1347,"low":848,"close":910,"change":464,"percent_change":710,"volume":1348,"transactions":9,"vwap":910},"2026-02-10",5.345,3052900,{"date":1350,"open":883,"high":1351,"low":1342,"close":846,"change":112,"percent_change":1031,"volume":1352,"transactions":9,"vwap":846},"2026-02-09",5.36,3463800,{"date":1354,"open":1134,"high":1355,"low":1134,"close":810,"change":152,"percent_change":1356,"volume":1357,"transactions":9,"vwap":810},"2026-02-06",5.305,7.09,5801700,{"date":1359,"open":816,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-05",5.22,4.865,4.94,-0.28,-5.36,6221200,{"date":1367,"open":846,"high":1368,"low":1369,"close":1360,"change":107,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1360},"2026-02-04",5.51,5.205,1.16,6802200,{"date":1373,"open":767,"high":1374,"low":1375,"close":790,"change":679,"percent_change":1228,"volume":1376,"transactions":9,"vwap":790},"2026-02-03",5.185,4.932,5522900,{"date":1378,"open":889,"high":1379,"low":1380,"close":1381,"change":107,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-02",5.07,4.85,4.96,1.22,4724500,{"date":1385,"open":1134,"high":818,"low":1386,"close":396,"change":1264,"percent_change":1387,"volume":1388,"transactions":9,"vwap":396},"2026-01-30",4.84,-3.54,6919600,{"date":1390,"open":753,"high":1360,"low":796,"close":818,"change":238,"percent_change":1391,"volume":1392,"transactions":9,"vwap":818},"2026-01-29",-2.12,3463100,{"date":1394,"open":1395,"high":1396,"low":775,"close":753,"change":238,"percent_change":1397,"volume":1398,"transactions":9,"vwap":753},"2026-01-28",5.39,5.41,-2.08,3539100,{"date":1400,"open":857,"high":857,"low":910,"close":883,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":883},"2026-01-27",-0.1,-1.85,4753300,{"date":1405,"open":1368,"high":1368,"low":1355,"close":857,"change":684,"percent_change":1406,"volume":1407,"transactions":9,"vwap":857},"2026-01-26",-2.35,5248600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":918,"change":521,"percent_change":1413,"volume":1414,"transactions":9,"vwap":918},"2026-01-23",5.68,5.73,5.46,-2.64,4088000,{"date":1416,"open":1417,"high":1418,"low":932,"close":1410,"change":819,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1410},"2026-01-22",5.93,6.135,-3.4,5190700,{"date":1422,"open":854,"high":1423,"low":1424,"close":924,"change":53,"percent_change":1425,"volume":1426,"transactions":9,"vwap":924},"2026-01-21",5.95,5.45,9.09,8386000,{"date":1428,"open":809,"high":916,"low":1429,"close":1395,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1395},"2026-01-20",5.33,-0.195,-3.49,5595100,{"date":1434,"open":1435,"high":1436,"low":877,"close":1437,"change":1438,"percent_change":858,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",5.58,5.66,5.585,-0.005,5075200,{"date":1441,"open":877,"high":1442,"low":877,"close":1023,"change":891,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1023},"2026-01-15",5.735,3.33,4280900,{"date":1446,"open":1136,"high":1447,"low":1360,"close":1396,"change":633,"percent_change":194,"volume":1448,"transactions":9,"vwap":1396},"2026-01-14",5.48,4930300,{"date":1450,"open":1451,"high":1452,"low":883,"close":1135,"change":521,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1135},"2026-01-13",5.43,5.52,-2.74,4807500,{"date":1456,"open":1030,"high":1030,"low":1457,"close":854,"change":1031,"percent_change":1458,"volume":1459,"transactions":9,"vwap":854},"2026-01-12",5.385,-3.36,5659600,{"date":1461,"open":1030,"high":1462,"low":1447,"close":1436,"change":107,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1436},"2026-01-09",5.775,1.07,3807100,{"date":1466,"open":1467,"high":1468,"low":1023,"close":1011,"change":112,"percent_change":1264,"volume":1469,"transactions":9,"vwap":1011},"2026-01-08",5.605,5.815,5261700,{"date":1471,"open":916,"high":1472,"low":854,"close":916,"change":375,"percent_change":1473,"volume":1474,"transactions":9,"vwap":916},"2026-01-07",5.835,-0.53,5259400,{"date":1476,"open":900,"high":1477,"low":1478,"close":1479,"change":127,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-06",5.69,5.265,5.64,7.63,7982000,{"date":1483,"open":1360,"high":809,"low":848,"close":746,"change":1484,"percent_change":147,"volume":1485,"transactions":9,"vwap":746},"2026-01-05",0.02,6702900,{"date":1487,"open":1148,"high":1488,"low":848,"close":1360,"change":625,"percent_change":544,"volume":1489,"transactions":9,"vwap":1360},"2026-01-02",5.375,5791200,{"date":1491,"open":753,"high":1492,"low":786,"close":755,"change":1401,"percent_change":1493,"volume":1494,"transactions":9,"vwap":755},"2025-12-31",5.225,-1.91,5206200,{"date":1496,"open":900,"high":846,"low":790,"close":746,"change":264,"percent_change":1497,"volume":1498,"transactions":9,"vwap":746},"2025-12-30",-0.76,3926200,{"date":1500,"open":1010,"high":817,"low":1360,"close":846,"change":464,"percent_change":724,"volume":1501,"transactions":9,"vwap":846},"2025-12-29",4835300,{"date":1503,"open":783,"high":1488,"low":786,"close":1351,"change":21,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1351},"2025-12-26",0.56,5197500,{"date":1507,"open":1447,"high":907,"low":863,"close":1429,"change":521,"percent_change":1453,"volume":1508,"transactions":9,"vwap":1429},"2025-12-24",2815400,{"date":1510,"open":1410,"high":1411,"low":857,"close":1447,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1447},"2025-12-23",-0.26,-4.53,6258600,{"date":1515,"open":1135,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-22",5.87,5.235,5.74,0.59,11.46,14029400,{"date":1523,"open":818,"high":1492,"low":745,"close":816,"change":633,"percent_change":17,"volume":1524,"transactions":9,"vwap":816},"2025-12-19",10158600,{"date":1526,"open":830,"high":910,"low":767,"close":748,"change":21,"percent_change":1120,"volume":1527,"transactions":9,"vwap":748},"2025-12-18",4715700,{"date":1529,"open":830,"high":1342,"low":767,"close":824,"change":301,"percent_change":1530,"volume":1531,"transactions":9,"vwap":824},"2025-12-17",-1.37,3217200,{"date":1533,"open":761,"high":755,"low":777,"close":830,"change":107,"percent_change":60,"volume":1534,"transactions":9,"vwap":830},"2025-12-16",4500000,{"date":1536,"open":776,"high":1360,"low":824,"close":796,"change":238,"percent_change":1537,"volume":1538,"transactions":9,"vwap":796},"2025-12-15",-2.14,4894400,{"date":1540,"open":753,"high":783,"low":825,"close":816,"change":264,"percent_change":1541,"volume":1542,"transactions":9,"vwap":816},"2025-12-12",-0.77,5058200,{"date":1544,"open":907,"high":907,"low":1545,"close":753,"change":919,"percent_change":1546,"volume":1547,"transactions":9,"vwap":753},"2025-12-11",5.175,-5.46,5267000,{"date":1549,"open":817,"high":1410,"low":1550,"close":865,"change":936,"percent_change":1551,"volume":1552,"transactions":9,"vwap":865},"2025-12-10",5.341,2.81,6511000,{"date":1554,"open":825,"high":1555,"low":818,"close":1556,"change":122,"percent_change":1141,"volume":1557,"transactions":9,"vwap":1556},"2025-12-09",5.525,5.34,7851800,{"date":1559,"open":755,"high":1148,"low":748,"close":825,"change":21,"percent_change":1519,"volume":1560,"transactions":9,"vwap":825},"2025-12-08",4071400,{"date":1562,"open":775,"high":1395,"low":1563,"close":748,"change":464,"percent_change":749,"volume":1564,"transactions":9,"vwap":748},"2025-12-05",5.045,7259100,{"date":1566,"open":910,"high":1360,"low":824,"close":755,"change":464,"percent_change":1567,"volume":1568,"transactions":9,"vwap":755},"2025-12-04",-1.53,5024300,{"date":1570,"open":848,"high":900,"low":818,"close":1360,"change":633,"percent_change":660,"volume":1571,"transactions":9,"vwap":1360},"2025-12-03",4568000,{"date":1573,"open":1141,"high":776,"low":889,"close":786,"change":936,"percent_change":1574,"volume":1575,"transactions":9,"vwap":786},"2025-12-02",3.01,5549500,{"date":1577,"open":786,"high":786,"low":802,"close":777,"change":1511,"percent_change":1578,"volume":1579,"transactions":9,"vwap":777},"2025-12-01",-4.96,8972500,{"date":1581,"open":775,"high":746,"low":825,"close":746,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":746},"2025-11-28",0.12,2.34,3596900,{"date":1586,"open":1148,"high":900,"low":634,"close":775,"change":411,"percent_change":1587,"volume":1588,"transactions":9,"vwap":775},"2025-11-26",-2.66,5395800,{"date":1590,"open":818,"high":883,"low":761,"close":783,"change":891,"percent_change":1591,"volume":1592,"transactions":9,"vwap":783},"2025-11-25",3.54,7835000,{"date":1594,"open":786,"high":786,"low":1595,"close":818,"change":112,"percent_change":819,"volume":1596,"transactions":9,"vwap":818},"2025-11-24",4.912,9994600,{"date":1598,"open":1175,"high":775,"low":1290,"close":825,"change":884,"percent_change":1599,"volume":1600,"transactions":9,"vwap":825},"2025-11-21",4.95,10276700,{"date":1602,"open":816,"high":1148,"low":1175,"close":1380,"change":1511,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1380},"2025-11-20",-5.09,12566300,{"date":1606,"open":776,"high":846,"low":824,"close":634,"change":238,"percent_change":1607,"volume":1608,"transactions":9,"vwap":634},"2025-11-19",-2.11,11320800,{"date":1610,"open":910,"high":846,"low":745,"close":1360,"change":264,"percent_change":1497,"volume":1611,"transactions":9,"vwap":1360},"2025-11-18",9493300,{"date":1613,"open":1023,"high":1023,"low":1374,"close":783,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":783},"2025-11-17",-0.39,-6.9,13751800,{"date":1618,"open":1619,"high":1620,"low":1479,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-14",5.89,5.98,5.65,-0.42,-6.92,11152400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":386,"change":902,"percent_change":850,"volume":1630,"transactions":9,"vwap":386},"2025-11-13",6.18,6.279,5.8,13069100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":264,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-12",6.43,6.85,6.27,6.34,-0.63,13993300,{"date":1640,"open":1099,"high":974,"low":1641,"close":1642,"change":395,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-11",6.0050001,6.38,1.59,7059200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1078,"change":919,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1078},"2025-11-10",6.78,6.94,6.245,-4.56,10555100,{"date":1653,"open":1654,"high":1655,"low":1109,"close":971,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":971},"2025-11-07",6.065,6.695,0.395,6.39,14516300,{"date":1660,"open":1661,"high":1084,"low":1662,"close":1663,"change":311,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-06",6.64,6.11,6.185,-7.34,15048900,{"date":1667,"open":1668,"high":1669,"low":934,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-05",6.5,6.7,6.675,-0.055,-0.82,32220000,{"date":1675,"open":1518,"high":1676,"low":1011,"close":1677,"change":18,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-04",7.15,6.73,36.23,129775800,{"date":1681,"open":910,"high":1682,"low":759,"close":1362,"change":1031,"percent_change":465,"volume":1683,"transactions":9,"vwap":1362},"2025-11-03",5.209,14498100,{"date":1685,"open":1686,"high":755,"low":1687,"close":786,"change":953,"percent_change":1551,"volume":1688,"transactions":9,"vwap":786},"2025-10-31",5.0050001,4.79,10741500,{"date":1690,"open":746,"high":746,"low":1362,"close":778,"change":1363,"percent_change":1691,"volume":1692,"transactions":9,"vwap":778},"2025-10-30",-5.31,11144000,{"date":1694,"open":783,"high":1412,"low":1148,"close":900,"change":437,"percent_change":1695,"volume":1696,"transactions":9,"vwap":900},"2025-10-29",3.13,11953300,{"date":1698,"open":753,"high":1699,"low":1329,"close":634,"change":429,"percent_change":831,"volume":1700,"transactions":9,"vwap":634},"2025-10-28",5.285,8795500,{"date":1702,"open":900,"high":1703,"low":634,"close":848,"change":112,"percent_change":1031,"volume":1704,"transactions":9,"vwap":848},"2025-10-27",5.465,8951500,{"date":1706,"open":883,"high":1010,"low":818,"close":1148,"change":112,"percent_change":1031,"volume":1707,"transactions":9,"vwap":1148},"2025-10-24",6180200,{"date":1709,"open":759,"high":910,"low":760,"close":753,"change":884,"percent_change":1380,"volume":1710,"transactions":9,"vwap":753},"2025-10-23",8505400,{"date":1712,"open":1713,"high":846,"low":760,"close":1599,"change":770,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1599},"2025-10-22",5.125,-3.13,8062300,{"date":1717,"open":889,"high":883,"low":1718,"close":634,"change":395,"percent_change":289,"volume":1719,"transactions":9,"vwap":634},"2025-10-21",4.71,12703300,{"date":1721,"open":1136,"high":1136,"low":760,"close":1134,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1134},"2025-10-20",-0.205,-3.93,12902600,{"date":1726,"open":987,"high":987,"low":910,"close":835,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":835},"2025-10-17",-0.565,-9.78,10139900,{"date":1731,"open":1011,"high":1620,"low":1368,"close":987,"change":811,"percent_change":1732,"volume":1733,"transactions":9,"vwap":987},"2025-10-16",3.77,11821200,{"date":1735,"open":1023,"high":1436,"low":1451,"close":908,"change":545,"percent_change":1736,"volume":1737,"transactions":9,"vwap":908},"2025-10-15",0.91,9100400,{"date":1739,"open":1395,"high":1030,"low":790,"close":1452,"change":21,"percent_change":662,"volume":1740,"transactions":9,"vwap":1452},"2025-10-14",11263000,{"date":1742,"open":1621,"high":1009,"low":1351,"close":865,"change":238,"percent_change":1743,"volume":1744,"transactions":9,"vwap":865},"2025-10-13",-1.96,6050500,{"date":1746,"open":1410,"high":926,"low":918,"close":1011,"change":212,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1011},"2025-10-10",-0.88,7407000,{"date":1750,"open":994,"high":1751,"low":1479,"close":1621,"change":411,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1621},"2025-10-09",5.875,-2.42,5495900,{"date":1755,"open":1022,"high":1756,"low":809,"close":1757,"change":811,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-08",5.945,5.79,3.76,13269400,{"date":1761,"open":1621,"high":1751,"low":1762,"close":1435,"change":618,"percent_change":1303,"volume":1763,"transactions":9,"vwap":1435},"2025-10-07",5.452,10512300,{"date":1765,"open":1766,"high":1766,"low":907,"close":1467,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1467},"2025-10-06",6.2,-0.645,-10.32,22630500,{"date":1771,"open":1772,"high":1108,"low":1773,"close":993,"change":1622,"percent_change":1774,"volume":1775,"transactions":9,"vwap":993},"2025-10-03",6.72,6.235,-6.3,9466700,{"date":1777,"open":1778,"high":1648,"low":1779,"close":1070,"change":1401,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1070},"2025-10-02",6.81,6.66,-1.48,5774200,{"date":1783,"open":1677,"high":1094,"low":1117,"close":1784,"change":375,"percent_change":945,"volume":1785,"transactions":9,"vwap":1784},"2025-10-01",6.77,9882300,{"date":1787,"open":1648,"high":1788,"low":1789,"close":1790,"change":264,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-30",7.11,6.68,6.8,-0.58,9642000,{"date":1794,"open":1795,"high":1796,"low":1037,"close":1084,"change":367,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1084},"2025-09-29",6.835,6.945,1.03,6884000,{"date":1800,"open":1801,"high":1001,"low":1772,"close":1784,"change":1511,"percent_change":465,"volume":1802,"transactions":9,"vwap":1784},"2025-09-26",7.02,9289400,{"date":1804,"open":1805,"high":1806,"low":1772,"close":1807,"change":107,"percent_change":230,"volume":1808,"transactions":9,"vwap":1807},"2025-09-25",6.975,7.54,7.03,30557100,{"date":1810,"open":1001,"high":1077,"low":1811,"close":1812,"change":661,"percent_change":953,"volume":1813,"transactions":9,"vwap":1812},"2025-09-24",6.87,6.97,6175500,{"date":1815,"open":1634,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-23",7.24,6.843,6.96,0.17,2.5,5945700,{"date":1823,"open":1084,"high":1068,"low":1093,"close":1824,"change":112,"percent_change":521,"volume":1825,"transactions":9,"vwap":1824},"2025-09-22",6.79,4672300,{"date":1827,"open":1784,"high":1788,"low":1828,"close":1790,"change":107,"percent_change":1292,"volume":1829,"transactions":9,"vwap":1790},"2025-09-19",6.59,11632000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":662,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-18",6.23,6.83,6.131,6.74,8.89,7838300,{"date":1839,"open":1086,"high":1840,"low":1841,"close":952,"change":625,"percent_change":1842,"volume":1843,"transactions":9,"vwap":952},"2025-09-17",6.62,6.175,1.31,7173400,{"date":1845,"open":1832,"high":1832,"low":1620,"close":1662,"change":464,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1662},"2025-09-16",-1.29,4991300,{"date":1849,"open":951,"high":1850,"low":933,"close":952,"change":1284,"percent_change":1851,"volume":1852,"transactions":9,"vwap":952},"2025-09-15",6.53,-3.28,5820700,{"date":1854,"open":979,"high":1037,"low":1654,"close":974,"change":602,"percent_change":1855,"volume":1856,"transactions":9,"vwap":974},"2025-09-12",3.06,9278500,{"date":1858,"open":1859,"high":1860,"low":927,"close":1099,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1099},"2025-09-11",5.85,6.275,0.36,6.15,6743700,{"date":1865,"open":933,"high":1832,"low":1016,"close":1859,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1859},"2025-09-10",-0.24,-3.94,4911000,{"date":1870,"open":1118,"high":1862,"low":987,"close":980,"change":1191,"percent_change":261,"volume":1871,"transactions":9,"vwap":980},"2025-09-09",8275100,{"date":1873,"open":877,"high":1874,"low":1396,"close":1620,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1620},"2025-09-08",6,0.51,9.32,8010600,{"date":1879,"open":1022,"high":1880,"low":1451,"close":854,"change":421,"percent_change":159,"volume":1881,"transactions":9,"vwap":854},"2025-09-05",5.635,3925000,{"date":1883,"open":865,"high":907,"low":810,"close":1451,"change":1484,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1451},"2025-09-04",0.37,3484400,{"date":1887,"open":1023,"high":864,"low":1351,"close":1396,"change":1284,"percent_change":647,"volume":1888,"transactions":9,"vwap":1396},"2025-09-03",4873400,{"date":1890,"open":1368,"high":1462,"low":1412,"close":934,"change":238,"percent_change":1891,"volume":1892,"transactions":9,"vwap":934},"2025-09-02",-1.92,4008400,{"date":1894,"open":1030,"high":1895,"low":1896,"close":1411,"change":248,"percent_change":248,"volume":1897,"transactions":9,"vwap":1411},"2025-08-29",5.915,5.665,4274600,{"date":1899,"open":935,"high":1118,"low":1436,"close":1411,"change":673,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1411},"2025-08-28",-2.05,4407900,{"date":1903,"open":1436,"high":1028,"low":1904,"close":1859,"change":1819,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1859},"2025-08-27",5.615,2.99,5121300,{"date":1908,"open":1909,"high":1477,"low":1910,"close":1410,"change":1191,"percent_change":300,"volume":1911,"transactions":9,"vwap":1410},"2025-08-26",5.555,5.355,6477700,{"date":1913,"open":1914,"high":1915,"low":907,"close":908,"change":1511,"percent_change":1916,"volume":1917,"transactions":9,"vwap":908},"2025-08-25",5.805,5.86,-4.46,6212800,{"date":1919,"open":877,"high":1920,"low":872,"close":927,"change":535,"percent_change":1921,"volume":1922,"transactions":9,"vwap":927},"2025-08-22",5.995,8.57,13762900,{"date":1924,"open":1925,"high":1926,"low":786,"close":1010,"change":411,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1010},"2025-08-21",5.445,5.505,-2.54,12538200,{"date":1930,"open":994,"high":1931,"low":1135,"close":1368,"change":1932,"percent_change":1118,"volume":1933,"transactions":9,"vwap":1368},"2025-08-20",6.1,0.31,42259500,{"date":1935,"open":863,"high":810,"low":818,"close":910,"change":274,"percent_change":1936,"volume":1937,"transactions":9,"vwap":910},"2025-08-19",-0.38,10549500,{"date":1939,"open":830,"high":1940,"low":761,"close":1360,"change":1191,"percent_change":445,"volume":1941,"transactions":9,"vwap":1360},"2025-08-18",5.415,7041300,{"date":1943,"open":863,"high":1944,"low":830,"close":634,"change":684,"percent_change":1945,"volume":1946,"transactions":9,"vwap":634},"2025-08-15",5.275,-2.48,4768400,{"date":1948,"open":846,"high":1136,"low":808,"close":746,"change":411,"percent_change":1949,"volume":1950,"transactions":9,"vwap":746},"2025-08-14",-2.6,6042000,{"date":1952,"open":846,"high":1953,"low":790,"close":817,"change":421,"percent_change":1954,"volume":1955,"transactions":9,"vwap":817},"2025-08-13",5.459,0.75,5511800,{"date":1957,"open":865,"high":918,"low":846,"close":1556,"change":429,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1556},"2025-08-12",-1.11,6558200,{"date":1961,"open":1023,"high":1621,"low":1556,"close":857,"change":770,"percent_change":1962,"volume":1963,"transactions":9,"vwap":857},"2025-08-11",-2.88,9125800,{"date":1965,"open":958,"high":1931,"low":1926,"close":1966,"change":1088,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-08",5.56,-7.18,8649800,{"date":1970,"open":1971,"high":1972,"low":988,"close":1973,"change":1080,"percent_change":1806,"volume":1974,"transactions":9,"vwap":1973},"2025-08-07",6.3,6.55,5.99,15248900,{"date":1976,"open":1977,"high":1977,"low":854,"close":908,"change":1511,"percent_change":1916,"volume":1978,"transactions":9,"vwap":908},"2025-08-06",5.77,5839900,{"date":1980,"open":944,"high":1981,"low":878,"close":927,"change":385,"percent_change":346,"volume":1982,"transactions":9,"vwap":927},"2025-08-05",5.938,4632800,{"date":1984,"open":958,"high":980,"low":1985,"close":878,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":878},"2025-08-04",5.675,-0.29,-4.84,6105800,{"date":1990,"open":952,"high":1991,"low":1620,"close":1973,"change":1622,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1973},"2025-08-01",6.295,-6.55,5063000,{"date":1995,"open":1996,"high":1087,"low":1997,"close":957,"change":633,"percent_change":1998,"volume":1999,"transactions":9,"vwap":957},"2025-07-31",6.29,6.24,1.42,8257400,{"date":2001,"open":1840,"high":1840,"low":2002,"close":1110,"change":1614,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1110},"2025-07-30",6.215,-5.81,6428800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1111,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-29",7.01,7.035,6.645,6.71,-3.59,6277900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1818,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1818},"2025-07-28",7.34,7.39,6.93,-0.48,-6.45,5660500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1284,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-25",7.74,7.77,7.3,7.44,-2.75,4521600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1111,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-24",7.718,7.99,7.535,7.65,-3.16,5683200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1819,"percent_change":693,"volume":2043,"transactions":9,"vwap":2042},"2025-07-23",7.7,8.355,7.4,7.9,14674200,{"date":2045,"open":2046,"high":2047,"low":2026,"close":2048,"change":1102,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-22",7.475,7.82,7.73,3.9,10443300,{"date":2052,"open":2034,"high":2034,"low":2053,"close":2026,"change":858,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2026},"2025-07-21",7.31,-1.2,5834200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1650,"volume":2063,"transactions":9,"vwap":2061},"2025-07-18",7.98,8.09,7.375,7.53,-0.36,7016700,{"date":2065,"open":2024,"high":2066,"low":438,"close":2067,"change":437,"percent_change":308,"volume":2068,"transactions":9,"vwap":2067},"2025-07-17",7.91,7.89,3444300,{"date":2070,"open":2067,"high":2067,"low":2071,"close":2048,"change":248,"percent_change":248,"volume":2072,"transactions":9,"vwap":2048},"2025-07-16",7.495,4070000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2048,"change":1264,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2048},"2025-07-15",8,8.22,7.67,-2.28,5406700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2066,"change":1884,"percent_change":1141,"volume":2085,"transactions":9,"vwap":2066},"2025-07-14",7.5,7.96,7.32,4165400,{"date":2087,"open":2047,"high":2088,"low":2082,"close":1806,"change":1088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1806},"2025-07-11",8.065,-5.4,6678500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-10",7.2,8.44,7.135,7.97,0.84,11.78,24762500,{"date":2101,"open":1356,"high":2102,"low":1079,"close":2103,"change":367,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-09",7.205,7.13,0.99,4186700,{"date":2107,"open":2108,"high":2109,"low":1796,"close":2110,"change":112,"percent_change":411,"volume":2111,"transactions":9,"vwap":2110},"2025-07-08",7.07,7.25,7.06,4562900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2108,"change":667,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2108},"2025-07-07",7.195,7.338,7,-3.02,5496500,{"date":2120,"open":2121,"high":2122,"low":1094,"close":2123,"change":1582,"percent_change":197,"volume":2124,"transactions":9,"vwap":2123},"2025-07-03",7.27,7.57,7.29,4972500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1056,"change":1582,"percent_change":204,"volume":2130,"transactions":9,"vwap":1056},"2025-07-02",7.19,7.52,7.08,6086900,{"date":2132,"open":1790,"high":2133,"low":2134,"close":2135,"change":762,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-01",7.168,6.685,7.05,3.22,6319100,{"date":2139,"open":1077,"high":2114,"low":1047,"close":1833,"change":1866,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1833},"2025-06-30",-3.39,6664100,{"date":2143,"open":2144,"high":2122,"low":1055,"close":2108,"change":311,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2108},"2025-06-27",7.55,-6.48,13275400,{"date":2148,"open":2149,"high":2150,"low":2123,"close":2151,"change":884,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-26",7.41,8.03,7.56,3.28,11016900,{"date":2155,"open":2015,"high":2156,"low":2129,"close":2084,"change":274,"percent_change":902,"volume":2157,"transactions":9,"vwap":2084},"2025-06-25",7.49,8774000,{"date":2159,"open":2160,"high":2149,"low":1668,"close":2015,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2015},"2025-06-24",6.63,0.92,14.33,12986700,{"date":2165,"open":925,"high":2166,"low":1423,"close":1036,"change":2167,"percent_change":1279,"volume":2168,"transactions":9,"vwap":1036},"2025-06-23",6.52,0.27,7513900,{"date":2170,"open":925,"high":2171,"low":1895,"close":1862,"change":2167,"percent_change":1103,"volume":2172,"transactions":9,"vwap":1862},"2025-06-20",6.44,11548100,{"date":2174,"open":1751,"high":1620,"low":1518,"close":924,"change":545,"percent_change":230,"volume":2175,"transactions":9,"vwap":924},"2025-06-18",4394000,{"date":2177,"open":926,"high":1516,"low":1009,"close":927,"change":858,"percent_change":710,"volume":2178,"transactions":9,"vwap":927},"2025-06-17",4216400,{"date":2180,"open":1516,"high":958,"low":2181,"close":2182,"change":545,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-16",5.765,5.92,0.85,4692800,{"date":2186,"open":2187,"high":925,"low":2188,"close":1516,"change":667,"percent_change":1254,"volume":2189,"transactions":9,"vwap":1516},"2025-06-13",5.94,5.813,3813200,{"date":2191,"open":986,"high":986,"low":1116,"close":980,"change":902,"percent_change":2192,"volume":2193,"transactions":9,"vwap":980},"2025-06-12",-4.25,4156000,{"date":2195,"open":1766,"high":974,"low":1101,"close":1002,"change":679,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1002},"2025-06-11",3.25,4739700,{"date":2199,"open":1078,"high":1634,"low":2200,"close":963,"change":521,"percent_change":1331,"volume":2201,"transactions":9,"vwap":963},"2025-06-10",6.13,8195100,{"date":2203,"open":2204,"high":2205,"low":1931,"close":979,"change":122,"percent_change":812,"volume":2206,"transactions":9,"vwap":979},"2025-06-09",6.115,6.509,5729400,{"date":2208,"open":1116,"high":995,"low":1915,"close":1101,"change":625,"percent_change":82,"volume":2209,"transactions":9,"vwap":1101},"2025-06-06",4778800,{"date":2211,"open":1931,"high":1086,"low":1423,"close":1620,"change":858,"percent_change":1780,"volume":2212,"transactions":9,"vwap":1620},"2025-06-05",4008000,{"date":2214,"open":2200,"high":963,"low":2215,"close":386,"change":238,"percent_change":2216,"volume":2217,"transactions":9,"vwap":386},"2025-06-04",5.935,-1.78,6316600,{"date":2219,"open":2220,"high":1661,"low":1862,"close":1627,"change":849,"percent_change":2011,"volume":2221,"transactions":9,"vwap":1627},"2025-06-03",6.636,5954600,{"date":2223,"open":1972,"high":1972,"low":1662,"close":957,"change":411,"percent_change":1537,"volume":2224,"transactions":9,"vwap":957},"2025-06-02",6874600,{"date":2226,"open":1070,"high":2227,"low":1850,"close":1972,"change":521,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1972},"2025-05-30",6.82,-2.24,4584800,{"date":2231,"open":2108,"high":1056,"low":1047,"close":1669,"change":715,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1669},"2025-05-29",-4.83,6265500,{"date":2235,"open":1816,"high":2236,"low":1079,"close":1001,"change":1363,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1001},"2025-05-28",7.515,-3.83,9596200,{"date":2240,"open":2127,"high":2241,"low":2242,"close":2084,"change":2167,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2084},"2025-05-27",7.62,6.9,3.83,10509300,{"date":2246,"open":2110,"high":2041,"low":1835,"close":2135,"change":1284,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2135},"2025-05-23",-2.89,13321600,{"date":2250,"open":979,"high":2251,"low":1125,"close":2252,"change":102,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-22",7.35,7.26,16.16,17184500,{"date":2256,"open":951,"high":2257,"low":933,"close":993,"change":667,"percent_change":1419,"volume":2258,"transactions":9,"vwap":993},"2025-05-21",6.51,8336900,{"date":2260,"open":2261,"high":2134,"low":986,"close":1000,"change":1866,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1000},"2025-05-20",6.651,-3.58,6678900,{"date":2265,"open":1668,"high":2010,"low":2266,"close":2010,"change":545,"percent_change":1954,"volume":2267,"transactions":9,"vwap":2010},"2025-05-19",6.265,8398800,{"date":2269,"open":2270,"high":2271,"low":1078,"close":1779,"change":152,"percent_change":1022,"volume":2272,"transactions":9,"vwap":1779},"2025-05-16",6.33,6.845,10514700,{"date":2274,"open":1411,"high":1828,"low":2275,"close":979,"change":535,"percent_change":2276,"volume":2277,"transactions":9,"vwap":979},"2025-05-15",5.621,7.86,18500100,{"date":2279,"open":1030,"high":2280,"low":1966,"close":1859,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1859},"2025-05-14",6.03,0.085,1.47,12646200,{"date":2285,"open":2002,"high":1635,"low":1368,"close":2181,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2181},"2025-05-13",-1.175,-16.93,29209000,{"date":2290,"open":1811,"high":1001,"low":2291,"close":1648,"change":762,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1648},"2025-05-12",6.625,3.27,16112900,{"date":2295,"open":1832,"high":1778,"low":952,"close":1772,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1772},"2025-05-09",0.48,7.69,14698900,{"date":2300,"open":986,"high":1657,"low":926,"close":1997,"change":21,"percent_change":2296,"volume":2301,"transactions":9,"vwap":1997},"2025-05-08",10257900,{"date":2303,"open":1110,"high":971,"low":2304,"close":1099,"change":367,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1099},"2025-05-07",6.015,1.14,14482500,{"date":2308,"open":963,"high":2309,"low":1423,"close":995,"change":429,"percent_change":320,"volume":2310,"transactions":9,"vwap":995},"2025-05-06",6.225,8726200,{"date":2312,"open":1047,"high":2220,"low":995,"close":1766,"change":2018,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1766},"2025-05-05",-7.19,9893600,{"date":2316,"open":1647,"high":2317,"low":2318,"close":1789,"change":1167,"percent_change":1945,"volume":2319,"transactions":9,"vwap":1789},"2025-05-02",7.165,6.65,8653800,{"date":2321,"open":2322,"high":2127,"low":1647,"close":1634,"change":21,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1634},"2025-05-01",6.919,0.44,7849100,{"date":2326,"open":2327,"high":1788,"low":951,"close":2227,"change":1473,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2227},"2025-04-30",7.1,-7.21,16477800,{"date":2331,"open":2332,"high":2333,"low":2114,"close":2251,"change":831,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2251},"2025-04-29",8.41,8.43,-13.63,17846100,{"date":2337,"open":2338,"high":2339,"low":2088,"close":2340,"change":811,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-04-28",8.31,8.64,8.51,2.53,15638800,{"date":2344,"open":2345,"high":2346,"low":2150,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-04-25",8.52,8.63,8.3,-0.35,-4.05,16932600,{"date":2352,"open":2340,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":328,"volume":2357,"transactions":9,"vwap":2355},"2025-04-24",9.35,8.381,8.65,0.175,30708700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":565,"percent_change":1473,"volume":2364,"transactions":9,"vwap":2363},"2025-04-23",8.76,8.95,8.23,8.475,27050900,{"date":180,"open":2122,"high":176,"low":2122,"close":2345,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2345},0.95,12.55,70471500]