[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMCX":3,"homepage-market-summary":30,"stock-historical-AMCX":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMCX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMC Global Media Inc. Class A Common Stock","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","AMC Global Media owns several linear TV networks, including AMC, WE tv, BBC America, IFC, and SundanceTV. AMC, its most widely distributed network, reached 55 million pay TV households in the US at the end of 2025. The firm also had nearly 10.5 million US streaming subscribers, with AMC+ as the flagship streaming platform. With both its linear networks and streaming offerings, the firm caters to specific niche audiences. Over the last 15 years, AMC has shifted its focus to original scripted programming from classic movies. It creates content through AMC Studios and also generates revenue from licensing content. Following an international divestiture at the end of 2023, domestic operations make up nearly 90% of total revenue.","1,738","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.16,11.28,11.33,10.95,11.22,-0.06,-0.53,680833.686905,7958,11.1145,87.18,5.41,674836.0061683956,7,3847,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"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,[155,160,164,169],{"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":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},12.925,515996,188338615.729818,77.99,"2025-04-22",[185,186,195,205,216,227,238,247,256,267,278,288,298,308,316,326,336,344,354,362,373,384,392,401,412,421,430,439,448,457,466,473,483,491,502,510,520,529,538,545,553,562,571,582,592,602,611,621,631,639,648,656,666,676,684,691,697,705,713,719,725,732,738,743,748,754,760,766,771,778,785,791,799,807,814,821,828,832,835,841,849,854,859,863,867,875,881,887,892,898,904,910,914,922,930,938,945,949,955,962,970,976,983,992,997,1004,1013,1019,1027,1033,1038,1044,1050,1056,1063,1068,1074,1081,1089,1098,1104,1111,1117,1124,1130,1136,1142,1151,1157,1164,1172,1179,1184,1191,1198,1205,1210,1213,1220,1227,1233,1239,1247,1255,1261,1266,1272,1276,1284,1291,1296,1300,1305,1311,1317,1323,1327,1331,1336,1340,1347,1354,1360,1365,1370,1375,1380,1385,1389,1393,1399,1403,1408,1412,1418,1422,1426,1431,1437,1441,1446,1450,1454,1457,1462,1467,1473,1478,1485,1490,1495,1500,1503,1507,1511,1516,1519,1522,1526,1529,1533,1538,1543,1546,1549,1554,1561,1567,1572,1577,1581,1584,1589,1594,1599,1603,1606,1609,1613,1618,1621,1624,1629,1634,1638,1644,1648,1652,1657,1661,1664,1668,1671,1675,1679,1683,1688,1692,1697,1703,1708,1713,1718,1721,1725,1729,1733,1736,1740,1743,1747,1751,1755,1758,1762,1766,1769,1772,1776,1779,1783,1786,1789,1792,1796,1800,1804,1808,1813,1817,1821,1826,1830,1834,1839,1843,1847,1852,1856,1860,1864,1870,1877,1881,1886,1889,1892,1896,1900,1904,1908,1915,1922,1929,1935,1940,1946,1951,1956,1963,1967,1972,1977,1985,1989,1995,2001,2007,2012,2017,2020,2025,2029,2033,2039,2043,2047,2053,2058,2063,2070,2073,2078,2083,2088,2091,2094,2099,2104,2108,2112,2116,2121,2126,2131,2136,2142,2145,2150,2153,2158,2161,2164,2168,2171,2175,2179,2183,2187,2191,2196,2202,2206,2210,2214,2218,2221,2225,2229,2233,2236,2240,2243,2246,2248],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},11.62,11.65,10.75,-0.44,-3.77,970540.029733,11457,11.0758,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",11.59,11.77,11.66,0.12,1.04,420923.673123,5930,11.6898,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",12.05,12.13,11.3946,11.54,-0.49,-4.07,692384.408228,8444,11.5594,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",12.06,12.43,11.87,12.03,-0.13,-1.07,734633.046029,8776,12.0569,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",12.07,12.29,12.02,12.16,0.13,1.08,476526.706448,5848,12.1436,{"date":239,"open":240,"high":241,"low":242,"close":221,"change":243,"percent_change":122,"volume":244,"transactions":245,"vwap":246},"2026-09-24",11.96,12.135,11.88,0.03,525111.457368,8416,11.9716,{"date":248,"open":249,"high":231,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",12,11.74,-0.08,-0.66,384402.050556,5853,11.955,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",12.12,12.18,11.925,12.08,0.11,0.92,442973.329255,7989,12.0638,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",11.71,12.185,11.64,11.97,0.45,3.91,585043.65095,8495,12.0197,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",11.9,11.285,11.52,-0.25,-2.12,2320099.404349,8839,11.4618,{"date":289,"open":290,"high":291,"low":292,"close":198,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",12.14,12.28,11.695,-0.37,-3.05,576692.164603,8334,11.8086,{"date":299,"open":300,"high":301,"low":302,"close":290,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",12.21,12.2879,12.065,-0.05,-0.41,410366.26835,6081,12.1524,{"date":309,"open":232,"high":310,"low":231,"close":311,"change":251,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",12.3499,12.19,-0.65,507541.806995,8363,12.1842,{"date":317,"open":291,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",12.47,11.99,12.27,0.1,0.82,602058.780131,8849,12.3422,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":321,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",12.11,12.285,11.9775,12.17,0.83,414707.473668,6598,12.1406,{"date":337,"open":282,"high":261,"low":338,"close":229,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",11.42,0.51,4.41,520262.049668,7721,11.9234,{"date":345,"open":346,"high":249,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",11.91,11.17,11.56,-0.52,-4.3,816161.054892,10374,11.5178,{"date":355,"open":328,"high":356,"low":197,"close":261,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",12.207,-0.4,-3.21,743449.400882,10127,11.8979,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",12.62,12.65,12.32,12.48,-0.31,-2.42,495221.742797,7472,12.4648,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",12.75,12.87,12.45,12.79,0.14,1.11,482626.854917,7348,12.7176,{"date":385,"open":386,"high":376,"low":386,"close":365,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",12.49,0.29,2.35,545250.380613,9511,12.6893,{"date":393,"open":394,"high":365,"low":291,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",12.44,12.36,-0.23,-1.83,449514.405376,7207,12.4055,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",12.6,12.69,12.37,12.59,-0.07,-0.55,517679.500372,6108,12.5573,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":47,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",12.33,12.72,12.66,2.51,339815.980856,5439,12.6342,{"date":422,"open":423,"high":364,"low":366,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",12.52,12.35,-0.36,-2.83,429622.951901,6267,12.4547,{"date":431,"open":432,"high":432,"low":423,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",12.85,12.71,-0.14,-1.09,390025.965,7024,12.7128,{"date":440,"open":441,"high":179,"low":442,"close":432,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",12.3,12.24,0.43,3.46,511659.844011,7373,12.7567,{"date":449,"open":377,"high":450,"low":451,"close":452,"change":243,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",12.7348,12.38,12.42,0.24,487029.857083,7297,12.5013,{"date":458,"open":459,"high":367,"low":331,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",12.26,12.39,0.2,1.64,677352.715155,8447,12.3377,{"date":467,"open":258,"high":367,"low":229,"close":311,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",0.07,0.58,731387.930402,10876,12.2398,{"date":474,"open":475,"high":476,"low":477,"close":258,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",11.94,12.15,11.8401,0.18,1.51,455122.234634,7947,12.034,{"date":484,"open":290,"high":441,"low":485,"close":475,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",11.92,-0.15,-1.24,320696.021369,6092,12.0692,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",12.2,12.2104,11.8229,12.09,-0.27,-2.18,326776.249718,6190,12.0003,{"date":503,"open":231,"high":395,"low":504,"close":395,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",11.98,0.34,2.83,513478.840085,8184,12.2427,{"date":511,"open":512,"high":513,"low":514,"close":231,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",11.795,12.225,11.68,0.27,2.3,604035.544635,9107,12.0632,{"date":521,"open":522,"high":522,"low":271,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",11.95,11.75,-0.04,-0.34,481396.938594,7392,11.8107,{"date":530,"open":531,"high":260,"low":532,"close":533,"change":20,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",11.85,11.565,11.79,-0.51,412209.280279,7480,11.7717,{"date":539,"open":220,"high":540,"low":541,"close":531,"change":111,"percent_change":251,"volume":542,"transactions":543,"vwap":544},"2026-08-10",11.9551,11.57,543314.177728,9707,11.7967,{"date":546,"open":547,"high":476,"low":548,"close":549,"change":111,"percent_change":251,"volume":550,"transactions":551,"vwap":552},"2026-08-07",11.84,11.72,11.86,608489.200588,10023,11.8506,{"date":554,"open":272,"high":555,"low":556,"close":220,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",12.515,11.82,-0.16,-1.33,861519.301924,13689,12.074,{"date":563,"open":564,"high":394,"low":565,"close":221,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",11.48,11.34,0.63,5.53,1332258.686601,19823,12.1129,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",11,11.6,10.97,11.4,0.5,4.59,1008156.571349,16736,11.2728,{"date":583,"open":17,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",11.5,10.54,10.9,-0.3,-2.68,1287396.77845,19593,10.959,{"date":593,"open":594,"high":199,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",9.95,9.93,11.2,1.49,15.35,3207556.933947,40109,11.2126,{"date":603,"open":604,"high":594,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",8.97,9.71,-0.54,-5.27,1114694.150843,16059,9.6163,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":111,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",10.27,10.58,10.23,10.25,-0.1,641559.949469,10843,10.3951,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":233,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",10.28,10.375,10.11,10.26,1.28,405514.251894,7873,10.2375,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":505,"percent_change":636,"volume":637,"transactions":446,"vwap":638},"2026-07-27",9.96,10.35,10.13,3.47,458057.582519,10.2013,{"date":640,"open":605,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",10.14,9.7,9.79,0,578894.432475,9198,9.9271,{"date":649,"open":650,"high":625,"low":651,"close":643,"change":293,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",10.05,9.54,-3.64,687072.653243,10129,9.7026,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":497,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",10.4,10.465,10.01,10.16,-2.59,568210.444612,9544,10.1665,{"date":667,"open":668,"high":669,"low":670,"close":668,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",10.43,10.65,10.36,-0.09,-0.86,402799.115518,7003,10.4896,{"date":677,"open":585,"high":678,"low":679,"close":680,"change":243,"percent_change":387,"volume":681,"transactions":682,"vwap":683},"2026-07-20",10.76,10.44,10.52,367607.818728,6524,10.5905,{"date":685,"open":686,"high":687,"low":613,"close":688,"change":304,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-17",10.74,11.08,10.49,-3.76,520500,{"date":692,"open":693,"high":694,"low":693,"close":586,"change":47,"percent_change":695,"volume":696,"transactions":9,"vwap":586},"2026-07-16",10.51,11.13,2.93,1056400,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",9.84,10.63,10.59,0.77,7.84,616800,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":486,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-14",9.98,10.07,9.77,9.82,-1.5,346200,{"date":714,"open":594,"high":715,"low":716,"close":717,"change":73,"percent_change":577,"volume":718,"transactions":9,"vwap":717},"2026-07-13",10.31,9.89,9.97,389900,{"date":720,"open":650,"high":625,"low":721,"close":722,"change":723,"percent_change":461,"volume":724,"transactions":9,"vwap":722},"2026-07-10",9.51,9.92,0.02,469100,{"date":726,"open":708,"high":727,"low":699,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",10.22,9.9,-0.17,-1.69,340000,{"date":733,"open":717,"high":734,"low":633,"close":708,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":708},"2026-07-08",10.24,0.08,0.8,300500,{"date":739,"open":641,"high":616,"low":716,"close":740,"change":486,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-07",9.99,-1.48,448200,{"date":744,"open":613,"high":688,"low":641,"close":641,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":641},"2026-07-06",-0.12,-1.17,404700,{"date":749,"open":693,"high":750,"low":751,"close":626,"change":283,"percent_change":752,"volume":753,"transactions":9,"vwap":626},"2026-07-02",10.62,10.17,-2.38,312400,{"date":755,"open":756,"high":60,"low":756,"close":693,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":693},"2026-07-01",10.04,0.53,5.31,575600,{"date":761,"open":756,"high":762,"low":763,"close":707,"change":407,"percent_change":764,"volume":765,"transactions":9,"vwap":707},"2026-06-30",10.3,9.81,-0.7,439200,{"date":767,"open":615,"high":768,"low":756,"close":650,"change":769,"percent_change":587,"volume":770,"transactions":9,"vwap":650},"2026-06-29",10.41,-0.03,486500,{"date":772,"open":773,"high":635,"low":774,"close":775,"change":566,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-26",9.46,9.36,10.08,6.67,1086900,{"date":779,"open":780,"high":709,"low":781,"close":782,"change":587,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-25",9.68,9.39,9.45,-3.08,366000,{"date":786,"open":787,"high":650,"low":605,"close":788,"change":407,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-24",9.8,9.75,-0.71,361800,{"date":792,"open":793,"high":794,"low":795,"close":710,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":710},"2026-06-23",9.28,9.85,9.27,0.47,5.03,374000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":111,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",9.24,9.41,9.19,9.35,-0.11,459700,{"date":808,"open":809,"high":810,"low":811,"close":774,"change":106,"percent_change":812,"volume":813,"transactions":9,"vwap":774},"2026-06-18",9.34,9.47,9.08,0.65,1151700,{"date":815,"open":816,"high":810,"low":817,"close":818,"change":497,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",9.42,9.06,9.3,-2.82,608100,{"date":822,"open":823,"high":824,"low":818,"close":825,"change":617,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-16",9.67,9.78,9.57,-1.03,426200,{"date":829,"open":775,"high":830,"low":651,"close":823,"change":304,"percent_change":212,"volume":831,"transactions":9,"vwap":823},"2026-06-15",10.1,528900,{"date":833,"open":775,"high":734,"low":788,"close":775,"change":644,"percent_change":644,"volume":834,"transactions":9,"vwap":775},"2026-06-12",367800,{"date":836,"open":727,"high":837,"low":838,"close":775,"change":745,"percent_change":839,"volume":840,"transactions":9,"vwap":775},"2026-06-11",10.46,10.06,-1.18,510700,{"date":842,"open":843,"high":623,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",9.91,9.86,10.2,0.28,2.82,513700,{"date":850,"open":851,"high":756,"low":851,"close":722,"change":453,"percent_change":852,"volume":853,"transactions":9,"vwap":722},"2026-06-09",9.74,2.48,458400,{"date":855,"open":787,"high":707,"low":856,"close":780,"change":745,"percent_change":857,"volume":858,"transactions":9,"vwap":780},"2026-06-08",9.6,-1.22,508300,{"date":860,"open":625,"high":625,"low":861,"close":787,"change":73,"percent_change":339,"volume":862,"transactions":9,"vwap":787},"2026-06-05",9.65,461900,{"date":864,"open":816,"high":717,"low":816,"close":788,"change":47,"percent_change":865,"volume":866,"transactions":9,"vwap":788},"2026-06-04",3.28,482700,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",10.47,9.37,9.44,-1.1,-10.44,1030400,{"date":876,"open":877,"high":669,"low":877,"close":585,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":585},"2026-06-02",10.09,0.21,2.03,665900,{"date":882,"open":861,"high":634,"low":861,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-01",10.33,0.61,6.28,648100,{"date":888,"open":788,"high":844,"low":861,"close":889,"change":805,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-29",9.72,-1.12,717500,{"date":893,"open":894,"high":830,"low":851,"close":895,"change":20,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-28",9.87,9.83,-0.61,377100,{"date":899,"open":900,"high":595,"low":901,"close":716,"change":152,"percent_change":902,"volume":903,"transactions":9,"vwap":716},"2026-05-27",9.59,9.55,3.67,605100,{"date":905,"open":801,"high":900,"low":906,"close":651,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":651},"2026-05-26",9.2,0.3,3.25,407100,{"date":911,"open":817,"high":781,"low":817,"close":801,"change":453,"percent_change":912,"volume":913,"transactions":9,"vwap":801},"2026-05-22",2.67,412200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":152,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-21",8.55,9.05,8.44,9,4.05,456500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":38,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-20",8.42,8.72,8.25,8.65,2.25,425700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":262,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-19",8.36,8.71,8.31,8.46,1.32,411500,{"date":939,"open":940,"high":924,"low":941,"close":942,"change":73,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-18",8.3,8.24,8.35,0.6,372000,{"date":946,"open":926,"high":942,"low":947,"close":940,"change":111,"percent_change":745,"volume":948,"transactions":9,"vwap":940},"2026-05-15",8.22,311300,{"date":950,"open":951,"high":952,"low":941,"close":934,"change":251,"percent_change":953,"volume":954,"transactions":9,"vwap":934},"2026-05-14",8.41,8.6,-0.95,508600,{"date":956,"open":947,"high":957,"low":958,"close":959,"change":47,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-13",8.51,8.06,8.39,3.84,503100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":805,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-12",8.14,8.33,8.01,8.08,-1.34,580400,{"date":971,"open":972,"high":906,"low":967,"close":973,"change":896,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-11",8.74,8.19,-6.93,2597200,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":453,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",8.2,8.8,7.66,2.8,618900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-07",8.52,8.64,8.47,8.56,0.09,1.06,244900,{"date":993,"open":941,"high":994,"low":941,"close":987,"change":152,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-05-06",8.5,4.31,255300,{"date":998,"open":934,"high":999,"low":1000,"close":1001,"change":729,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",8.4,7.99,8.12,-2.05,846000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",8.53,8.62,8.27,8.29,-0.28,-3.27,407500,{"date":1014,"open":957,"high":933,"low":1015,"close":1016,"change":735,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-01",8.48,8.57,0.94,299600,{"date":1020,"open":940,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-30",8.58,8.15,8.49,0.23,2.78,735000,{"date":1028,"open":1023,"high":1007,"low":1029,"close":1030,"change":368,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-29",8.21,8.26,-3.62,441900,{"date":1034,"open":918,"high":1035,"low":947,"close":1016,"change":379,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1016},"2026-04-28",8.59,1.66,322700,{"date":1039,"open":994,"high":1040,"low":1041,"close":1041,"change":524,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-27",8.75,8.43,-0.47,394300,{"date":1045,"open":1046,"high":1046,"low":934,"close":987,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":987},"2026-04-24",8.7,-0.29,-3.31,253800,{"date":1051,"open":1052,"high":1053,"low":916,"close":1054,"change":243,"percent_change":505,"volume":1055,"transactions":9,"vwap":1054},"2026-04-23",8.67,8.82,8.76,225600,{"date":1057,"open":1035,"high":1058,"low":916,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-22",8.94,8.73,0.15,1.75,457900,{"date":1064,"open":986,"high":1065,"low":1016,"close":1021,"change":251,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1021},"2026-04-21",8.83,-0.92,278000,{"date":1069,"open":1070,"high":1058,"low":1070,"close":1071,"change":805,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-20",8.63,8.66,-1.25,361200,{"date":1075,"open":1009,"high":1076,"low":947,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-17",8.84,8.77,0.54,6.56,385100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":478,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-16",8.09,8.28,8.03,8.23,2.24,277900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-15",7.69,8.07,7.68,8.05,0.36,4.68,336100,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1091,"change":379,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-04-14",7.51,7.73,1.85,269800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":106,"percent_change":736,"volume":1110,"transactions":9,"vwap":1109},"2026-04-13",7.42,7.56,7.31,7.55,295300,{"date":1112,"open":1100,"high":1113,"low":1114,"close":1115,"change":769,"percent_change":357,"volume":1116,"transactions":9,"vwap":1115},"2026-04-10",7.6,7.4,7.49,201900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":769,"percent_change":357,"volume":1123,"transactions":9,"vwap":1122},"2026-04-09",7.48,7.54,7.29,7.52,354100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1109,"change":769,"percent_change":357,"volume":1129,"transactions":9,"vwap":1109},"2026-04-08",7.85,7.89,7.5,329500,{"date":1131,"open":1132,"high":1093,"low":1132,"close":1133,"change":461,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",7.37,7.58,2.71,350600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":878,"percent_change":695,"volume":1141,"transactions":9,"vwap":1140},"2026-04-06",7.06,7.47,7.38,268700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-02",6.87,7.28,6.77,7.17,0.17,2.43,331400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":28,"change":878,"percent_change":80,"volume":1156,"transactions":9,"vwap":28},"2026-04-01",6.82,7.04,6.79,448900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1155,"change":233,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1155},"2026-03-31",6.75,6.94,6.64,1.95,336900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":379,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",6.62,6.84,6.55,6.66,2.15,348300,{"date":1173,"open":776,"high":1174,"low":1175,"close":1176,"change":729,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-27",6.69,6.47,6.52,-2.54,314900,{"date":1180,"open":1181,"high":1182,"low":1079,"close":1174,"change":111,"percent_change":486,"volume":1183,"transactions":9,"vwap":1174},"2026-03-26",6.58,6.85,265900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":407,"percent_change":826,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",6.78,6.88,6.61,6.7,405800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1146,"change":557,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1146},"2026-03-24",6.83,6.98,6.72,-2.31,551500,{"date":1199,"open":1160,"high":1200,"low":1201,"close":1202,"change":200,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",7.25,6.86,6.93,1.76,495200,{"date":1206,"open":1169,"high":1193,"low":1181,"close":1207,"change":1148,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-20",6.81,2.56,873500,{"date":1211,"open":1174,"high":1155,"low":1176,"close":1161,"change":617,"percent_change":741,"volume":1212,"transactions":9,"vwap":1161},"2026-03-19",387300,{"date":1214,"open":1215,"high":1194,"low":1189,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-18",6.91,6.74,-0.22,-3.16,319400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":73,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-17",6.95,7.2,6.96,0.72,394800,{"date":1228,"open":1200,"high":1229,"low":1230,"close":1215,"change":587,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1215},"2026-03-16",7.27,6.9,-4.16,328900,{"date":1234,"open":1235,"high":1139,"low":1147,"close":1236,"change":396,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-13",7.46,7.21,-3.09,298500,{"date":1240,"open":1241,"high":1242,"low":1236,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-12",7.61,7.67,7.44,-0.19,-2.49,540500,{"date":1248,"open":1249,"high":966,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-11",7.91,7.62,7.63,-0.33,-4.15,586300,{"date":1256,"open":1257,"high":1094,"low":1258,"close":1259,"change":671,"percent_change":890,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",7.95,7.8,7.96,633500,{"date":1262,"open":964,"high":947,"low":1263,"close":1094,"change":283,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1094},"2026-03-09",7.75,-3.01,445200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":940,"change":723,"percent_change":453,"volume":1271,"transactions":9,"vwap":940},"2026-03-06",8.1,8.32,8,318300,{"date":1273,"open":967,"high":942,"low":1094,"close":1084,"change":321,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1084},"2026-03-05",1.22,333900,{"date":1277,"open":1278,"high":1029,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-04",7.87,7.77,8.18,0.37,4.74,385700,{"date":1285,"open":1286,"high":1287,"low":1109,"close":1288,"change":1289,"percent_change":233,"volume":1290,"transactions":9,"vwap":1288},"2026-03-03",7.79,7.82,7.81,0.01,375500,{"date":1292,"open":1094,"high":947,"low":1293,"close":1258,"change":293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1258},"2026-03-02",7.76,-4.53,626200,{"date":1297,"open":1107,"high":1030,"low":1122,"close":1298,"change":757,"percent_change":1160,"volume":1299,"transactions":9,"vwap":1298},"2026-02-27",8.17,613200,{"date":1301,"open":1115,"high":1101,"low":1243,"close":1302,"change":200,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-26",7.64,1.6,468900,{"date":1306,"open":1307,"high":1093,"low":1308,"close":1122,"change":478,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1122},"2026-02-25",7.36,7.26,2.45,504700,{"date":1312,"open":1279,"high":1287,"low":1229,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-24",7.34,-0.43,-5.53,544400,{"date":1318,"open":940,"high":959,"low":1319,"close":1279,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1279},"2026-02-23",7.71,-0.58,-6.95,522500,{"date":1324,"open":1007,"high":927,"low":947,"close":942,"change":497,"percent_change":1325,"volume":1326,"transactions":9,"vwap":942},"2026-02-20",-3.13,356800,{"date":1328,"open":1070,"high":1054,"low":957,"close":1007,"change":524,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1007},"2026-02-19",-0.46,397700,{"date":1332,"open":926,"high":1333,"low":926,"close":1071,"change":67,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1071},"2026-02-18",8.89,4.97,884400,{"date":1337,"open":1250,"high":1269,"low":1120,"close":926,"change":1338,"percent_change":795,"volume":1339,"transactions":9,"vwap":926},"2026-02-17",0.7,704200,{"date":1341,"open":1342,"high":1101,"low":1343,"close":1109,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1109},"2026-02-13",7.32,7.12,0.22,3,634900,{"date":1348,"open":1093,"high":1349,"low":1350,"close":1351,"change":729,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-12",7.97,7.19,7.33,-2.27,1396200,{"date":1355,"open":1093,"high":1319,"low":1356,"close":1128,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1128},"2026-02-11",7.24,-0.18,-2.34,620300,{"date":1361,"open":1235,"high":1101,"low":1235,"close":1093,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1093},"2026-02-10",0.26,3.5,558300,{"date":1366,"open":1091,"high":1367,"low":1200,"close":1106,"change":1368,"percent_change":1369,"volume":1171,"transactions":9,"vwap":1106},"2026-02-09",7.7,-0.21,-2.75,{"date":1371,"open":1127,"high":1259,"low":1250,"close":1251,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1251},"2026-02-06",-0.2,-2.55,443800,{"date":1376,"open":1377,"high":1377,"low":1241,"close":1378,"change":729,"percent_change":284,"volume":1379,"transactions":9,"vwap":1378},"2026-02-05",7.93,7.83,338200,{"date":1381,"open":1101,"high":1382,"low":1101,"close":1270,"change":515,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1270},"2026-02-04",8.04,3.49,627400,{"date":1386,"open":1083,"high":1083,"low":1113,"close":1101,"change":1252,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1101},"2026-02-03",-4.09,472000,{"date":1390,"open":1319,"high":1391,"low":1302,"close":958,"change":152,"percent_change":1392,"volume":770,"transactions":9,"vwap":958},"2026-02-02",8.11,4.54,{"date":1394,"open":1395,"high":1396,"low":1109,"close":1319,"change":321,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1319},"2026-01-30",7.59,7.74,1.31,517300,{"date":1400,"open":1286,"high":1287,"low":1109,"close":1241,"change":805,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1241},"2026-01-29",-1.42,256400,{"date":1404,"open":1279,"high":1288,"low":1367,"close":1405,"change":303,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-28",7.72,-0.64,273900,{"date":1409,"open":703,"high":703,"low":1091,"close":1279,"change":617,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1279},"2026-01-27",-1.27,221700,{"date":1413,"open":1414,"high":1415,"low":1258,"close":1278,"change":251,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1278},"2026-01-26",7.92,7.94,-1.01,256900,{"date":1419,"open":1293,"high":1420,"low":1293,"close":1257,"change":1289,"percent_change":233,"volume":1421,"transactions":9,"vwap":1257},"2026-01-23",7.98,479300,{"date":1423,"open":1288,"high":966,"low":1288,"close":1415,"change":1148,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1415},"2026-01-22",2.19,365800,{"date":1427,"open":1428,"high":958,"low":1242,"close":1279,"change":671,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1279},"2026-01-21",7.9,-1.15,489300,{"date":1432,"open":964,"high":973,"low":1286,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-20",7.86,-0.42,-5.07,364500,{"date":1438,"open":999,"high":1015,"low":1030,"close":1084,"change":745,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1084},"2026-01-16",-1.43,346600,{"date":1442,"open":999,"high":1443,"low":1444,"close":999,"change":1289,"percent_change":200,"volume":1445,"transactions":9,"vwap":999},"2026-01-15",8.61,8.37,255400,{"date":1447,"open":935,"high":1016,"low":940,"close":959,"change":671,"percent_change":1448,"volume":1449,"transactions":9,"vwap":959},"2026-01-14",-1.06,214400,{"date":1451,"open":957,"high":988,"low":1452,"close":1015,"change":1289,"percent_change":200,"volume":1453,"transactions":9,"vwap":1015},"2026-01-13",8.38,315500,{"date":1455,"open":935,"high":957,"low":1269,"close":987,"change":20,"percent_change":764,"volume":1456,"transactions":9,"vwap":987},"2026-01-12",233300,{"date":1458,"open":1459,"high":1076,"low":985,"close":1006,"change":283,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1006},"2026-01-09",8.79,-2.85,261200,{"date":1463,"open":1054,"high":1464,"low":1046,"close":1465,"change":644,"percent_change":644,"volume":1466,"transactions":9,"vwap":1465},"2026-01-08",8.91,8.78,254200,{"date":1468,"open":1469,"high":1470,"low":1452,"close":1465,"change":1357,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1465},"2026-01-07",8.96,8.98,-2.01,729200,{"date":1474,"open":782,"high":782,"low":1475,"close":1469,"change":606,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1469},"2026-01-06",8.93,-5.68,487000,{"date":1479,"open":1480,"high":1481,"low":906,"close":1482,"change":122,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-05",9.25,9.52,9.5,2.7,464600,{"date":1486,"open":1487,"high":1487,"low":801,"close":1480,"change":497,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1480},"2026-01-02",9.58,-2.84,359400,{"date":1491,"open":642,"high":889,"low":1492,"close":1481,"change":1368,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1481},"2025-12-31",9.49,-2.16,370500,{"date":1496,"open":794,"high":728,"low":1497,"close":1497,"change":617,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-30",9.73,-1.02,542400,{"date":1501,"open":787,"high":844,"low":605,"close":895,"change":243,"percent_change":47,"volume":1502,"transactions":9,"vwap":895},"2025-12-29",488000,{"date":1504,"open":1497,"high":710,"low":780,"close":787,"change":200,"percent_change":1505,"volume":1506,"transactions":9,"vwap":787},"2025-12-26",1.24,292600,{"date":1508,"open":763,"high":710,"low":1509,"close":780,"change":805,"percent_change":890,"volume":1510,"transactions":9,"vwap":780},"2025-12-24",9.63,297100,{"date":1512,"open":1513,"high":787,"low":1482,"close":643,"change":1514,"percent_change":1036,"volume":1515,"transactions":9,"vwap":643},"2025-12-23",9.62,0.16,647100,{"date":1517,"open":856,"high":709,"low":1492,"close":1509,"change":644,"percent_change":644,"volume":1518,"transactions":9,"vwap":1509},"2025-12-22",646200,{"date":1520,"open":823,"high":780,"low":1481,"close":1509,"change":644,"percent_change":644,"volume":1521,"transactions":9,"vwap":1509},"2025-12-19",1301300,{"date":1523,"open":710,"high":843,"low":1509,"close":1509,"change":805,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1509},"2025-12-18",-1.13,573000,{"date":1527,"open":709,"high":699,"low":900,"close":851,"change":303,"percent_change":534,"volume":1528,"transactions":9,"vwap":851},"2025-12-17",481400,{"date":1530,"open":843,"high":623,"low":824,"close":643,"change":1244,"percent_change":1531,"volume":1532,"transactions":9,"vwap":643},"2025-12-16",-1.9,656700,{"date":1534,"open":1535,"high":660,"low":1536,"close":707,"change":769,"percent_change":587,"volume":1537,"transactions":9,"vwap":707},"2025-12-15",9.56,9.32,508700,{"date":1539,"open":1540,"high":1541,"low":794,"close":660,"change":243,"percent_change":907,"volume":1542,"transactions":9,"vwap":660},"2025-12-12",10.02,10.18,388800,{"date":1544,"open":889,"high":775,"low":605,"close":707,"change":515,"percent_change":1025,"volume":1545,"transactions":9,"vwap":707},"2025-12-11",325800,{"date":1547,"open":889,"high":722,"low":1509,"close":605,"change":111,"percent_change":617,"volume":1548,"transactions":9,"vwap":605},"2025-12-10",450100,{"date":1550,"open":795,"high":787,"low":1551,"close":889,"change":147,"percent_change":1552,"volume":1553,"transactions":9,"vwap":889},"2025-12-09",9.17,4.07,374100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":809,"change":505,"percent_change":1559,"volume":1560,"transactions":9,"vwap":809},"2025-12-08",9.03,9.43,9.01,3.78,368600,{"date":1562,"open":1563,"high":1564,"low":604,"close":919,"change":671,"percent_change":1565,"volume":1566,"transactions":9,"vwap":919},"2025-12-05",9.04,9.29,-0.99,223900,{"date":1568,"open":604,"high":1569,"low":1065,"close":1570,"change":200,"percent_change":81,"volume":1571,"transactions":9,"vwap":1570},"2025-12-04",9.11,9.09,267900,{"date":1573,"open":1465,"high":1574,"low":1575,"close":604,"change":38,"percent_change":1576,"volume":712,"transactions":9,"vwap":604},"2025-12-03",8.99,8.68,2.16,{"date":1578,"open":1058,"high":1058,"low":916,"close":1465,"change":486,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1465},"2025-12-02",-1.68,427500,{"date":1582,"open":1065,"high":1556,"low":1465,"close":1475,"change":1289,"percent_change":262,"volume":1583,"transactions":9,"vwap":1475},"2025-12-01",282200,{"date":1585,"open":1054,"high":919,"low":1443,"close":1586,"change":478,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-28",8.92,2.06,202800,{"date":1590,"open":1591,"high":1475,"low":1575,"close":972,"change":1244,"percent_change":1592,"volume":1593,"transactions":9,"vwap":972},"2025-11-26",8.9,-2.13,234100,{"date":1595,"open":1596,"high":919,"low":1040,"close":1475,"change":379,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1475},"2025-11-25",8.88,1.59,295600,{"date":1600,"open":952,"high":979,"low":1452,"close":1459,"change":453,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1459},"2025-11-24",2.81,492300,{"date":1604,"open":958,"high":986,"low":1382,"close":916,"change":339,"percent_change":1605,"volume":1489,"transactions":9,"vwap":916},"2025-11-21",6.34,{"date":1607,"open":1030,"high":965,"low":966,"close":1382,"change":407,"percent_change":672,"volume":1608,"transactions":9,"vwap":1382},"2025-11-20",319300,{"date":1610,"open":1001,"high":978,"low":1092,"close":1391,"change":1611,"percent_change":283,"volume":1612,"transactions":9,"vwap":1391},"2025-11-19",-0.02,272500,{"date":1614,"open":1286,"high":1280,"low":1251,"close":1615,"change":47,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-18",8.13,3.96,354000,{"date":1619,"open":1279,"high":703,"low":1242,"close":1287,"change":723,"percent_change":1362,"volume":1620,"transactions":9,"vwap":1287},"2025-11-17",307300,{"date":1622,"open":1249,"high":1249,"low":1251,"close":1258,"change":729,"percent_change":1592,"volume":1623,"transactions":9,"vwap":1258},"2025-11-14",485700,{"date":1625,"open":1001,"high":1626,"low":1428,"close":1349,"change":283,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1349},"2025-11-13",8.16,-3.04,484800,{"date":1630,"open":1286,"high":999,"low":1286,"close":947,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":947},"2025-11-12",0.42,5.38,575900,{"date":1635,"open":1022,"high":947,"low":1279,"close":1258,"change":1047,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1258},"2025-11-11",-3.58,554800,{"date":1639,"open":1640,"high":1641,"low":1279,"close":1083,"change":1642,"percent_change":1133,"volume":1643,"transactions":9,"vwap":1083},"2025-11-10",7.88,8.54,0.57,669000,{"date":1645,"open":1236,"high":980,"low":1194,"close":1122,"change":515,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1122},"2025-11-07",3.72,607000,{"date":1649,"open":1243,"high":1251,"low":1650,"close":1200,"change":1368,"percent_change":819,"volume":1651,"transactions":9,"vwap":1200},"2025-11-06",7.23,369900,{"date":1653,"open":1114,"high":1120,"low":1654,"close":1235,"change":106,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1235},"2025-11-05",7.35,0.81,302800,{"date":1658,"open":1659,"high":1139,"low":1654,"close":1114,"change":617,"percent_change":558,"volume":1660,"transactions":9,"vwap":1114},"2025-11-04",7.41,265800,{"date":1662,"open":1133,"high":1250,"low":1114,"close":1128,"change":251,"percent_change":1448,"volume":1663,"transactions":9,"vwap":1128},"2025-11-03",329900,{"date":1665,"open":1109,"high":1133,"low":1139,"close":1133,"change":468,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1133},"2025-10-31",0.93,269600,{"date":1669,"open":1367,"high":1293,"low":1115,"close":1100,"change":1217,"percent_change":1460,"volume":1670,"transactions":9,"vwap":1100},"2025-10-30",324800,{"date":1672,"open":1250,"high":1258,"low":1235,"close":1101,"change":1060,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1101},"2025-10-29",1.98,395100,{"date":1676,"open":1241,"high":1302,"low":1677,"close":1133,"change":524,"percent_change":349,"volume":1678,"transactions":9,"vwap":1133},"2025-10-28",7.53,229500,{"date":1680,"open":703,"high":703,"low":1107,"close":1250,"change":1244,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1250},"2025-10-27",-2.43,325700,{"date":1684,"open":1685,"high":1415,"low":1113,"close":1288,"change":478,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1288},"2025-10-24",7.78,2.36,345200,{"date":1689,"open":1109,"high":1101,"low":1115,"close":1251,"change":262,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1251},"2025-10-23",1.46,287300,{"date":1693,"open":1114,"high":1113,"low":1694,"close":1122,"change":321,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1122},"2025-10-22",7.3,1.35,352300,{"date":1698,"open":1236,"high":1699,"low":1700,"close":1106,"change":1344,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1106},"2025-10-21",7.45,7.16,3.06,221300,{"date":1704,"open":1147,"high":1356,"low":1705,"close":1223,"change":233,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1223},"2025-10-20",7.14,1.84,235200,{"date":1709,"open":1650,"high":1145,"low":1710,"close":1711,"change":396,"percent_change":1712,"volume":1379,"transactions":9,"vwap":1711},"2025-10-17",7.05,7.07,-3.15,{"date":1714,"open":1132,"high":1715,"low":1716,"close":1694,"change":524,"percent_change":606,"volume":1717,"transactions":9,"vwap":1694},"2025-10-16",7.43,7.22,246500,{"date":1719,"open":1093,"high":1093,"low":1308,"close":1313,"change":1252,"percent_change":350,"volume":1720,"transactions":9,"vwap":1313},"2025-10-15",422700,{"date":1722,"open":1113,"high":1640,"low":1122,"close":1242,"change":1611,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1242},"2025-10-14",-0.26,533200,{"date":1726,"open":1727,"high":1278,"low":1241,"close":1091,"change":1148,"percent_change":1728,"volume":1316,"transactions":9,"vwap":1091},"2025-10-13",7.65,2.26,{"date":1730,"open":1414,"high":973,"low":1128,"close":1122,"change":293,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1122},"2025-10-10",-4.69,393500,{"date":1734,"open":1377,"high":1349,"low":1405,"close":1127,"change":644,"percent_change":644,"volume":1735,"transactions":9,"vwap":1127},"2025-10-09",1297100,{"date":1737,"open":1349,"high":958,"low":1433,"close":1127,"change":524,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1127},"2025-10-08",-0.5,382500,{"date":1741,"open":1415,"high":1615,"low":1405,"close":1377,"change":644,"percent_change":644,"volume":1742,"transactions":9,"vwap":1377},"2025-10-07",781600,{"date":1744,"open":1615,"high":1626,"low":1249,"close":1377,"change":434,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1377},"2025-10-06",-1.73,275000,{"date":1748,"open":1433,"high":1391,"low":1288,"close":1092,"change":453,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1092},"2025-10-03",3.07,303900,{"date":1752,"open":940,"high":999,"low":1279,"close":1378,"change":190,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1378},"2025-10-02",-5.32,271000,{"date":1756,"open":1280,"high":1269,"low":1092,"close":1008,"change":243,"percent_change":1095,"volume":1757,"transactions":9,"vwap":1008},"2025-10-01",355600,{"date":1759,"open":940,"high":1452,"low":1280,"close":941,"change":617,"percent_change":1760,"volume":1761,"transactions":9,"vwap":941},"2025-09-30",-1.2,219600,{"date":1763,"open":934,"high":959,"low":1280,"close":1764,"change":1289,"percent_change":200,"volume":1765,"transactions":9,"vwap":1764},"2025-09-29",8.34,242300,{"date":1767,"open":1001,"high":1764,"low":1092,"close":965,"change":122,"percent_change":80,"volume":1768,"transactions":9,"vwap":965},"2025-09-26",278900,{"date":1770,"open":1382,"high":964,"low":1349,"close":967,"change":644,"percent_change":644,"volume":1771,"transactions":9,"vwap":967},"2025-09-25",263300,{"date":1773,"open":1415,"high":1391,"low":1428,"close":967,"change":1060,"percent_change":1774,"volume":1775,"transactions":9,"vwap":967},"2025-09-24",1.89,236400,{"date":1777,"open":1249,"high":1298,"low":1428,"close":1377,"change":73,"percent_change":566,"volume":1778,"transactions":9,"vwap":1377},"2025-09-23",280500,{"date":1780,"open":932,"high":918,"low":1278,"close":1640,"change":349,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1640},"2025-09-22",-6.19,464300,{"date":1784,"open":1764,"high":1040,"low":1030,"close":999,"change":243,"percent_change":1095,"volume":1785,"transactions":9,"vwap":999},"2025-09-19",1270000,{"date":1787,"open":1452,"high":918,"low":941,"close":1444,"change":73,"percent_change":943,"volume":1788,"transactions":9,"vwap":1444},"2025-09-18",307600,{"date":1790,"open":926,"high":918,"low":973,"close":1269,"change":200,"percent_change":1690,"volume":1791,"transactions":9,"vwap":1269},"2025-09-17",452100,{"date":1793,"open":942,"high":951,"low":1626,"close":978,"change":557,"percent_change":1794,"volume":1795,"transactions":9,"vwap":978},"2025-09-16",-1.91,324900,{"date":1797,"open":934,"high":932,"low":1615,"close":932,"change":233,"percent_change":1798,"volume":1799,"transactions":9,"vwap":932},"2025-09-15",1.58,296400,{"date":1801,"open":958,"high":1015,"low":1259,"close":1086,"change":122,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1086},"2025-09-12",3.13,745100,{"date":1805,"open":1395,"high":1270,"low":1128,"close":1420,"change":67,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1420},"2025-09-11",5.42,579400,{"date":1809,"open":1091,"high":1091,"low":1140,"close":1810,"change":1357,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-10",7.57,-2.32,495100,{"date":1814,"open":1377,"high":1377,"low":1395,"close":1263,"change":557,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1263},"2025-09-09",-2.02,356500,{"date":1818,"open":1810,"high":1414,"low":1100,"close":1249,"change":152,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1249},"2025-09-08",4.63,542200,{"date":1822,"open":1823,"high":1101,"low":1823,"close":1107,"change":461,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1107},"2025-09-05",7.39,2.72,535500,{"date":1827,"open":1108,"high":1140,"low":1145,"close":1307,"change":468,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1307},"2025-09-04",0.96,329800,{"date":1831,"open":1356,"high":1307,"low":1832,"close":1121,"change":735,"percent_change":380,"volume":1833,"transactions":9,"vwap":1121},"2025-09-03",7.15,285800,{"date":1835,"open":1836,"high":1650,"low":28,"close":1236,"change":1060,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1236},"2025-09-02",7.03,2.12,418800,{"date":1840,"open":1154,"high":1841,"low":1842,"close":1138,"change":644,"percent_change":644,"volume":1436,"transactions":9,"vwap":1138},"2025-08-29",7.08,6.92,{"date":1844,"open":1845,"high":1841,"low":1230,"close":1138,"change":468,"percent_change":176,"volume":1846,"transactions":9,"vwap":1138},"2025-08-28",7.01,343800,{"date":1848,"open":1849,"high":1832,"low":1850,"close":1850,"change":557,"percent_change":1851,"volume":1238,"transactions":9,"vwap":1850},"2025-08-27",7.1,6.99,-2.24,{"date":1853,"open":1716,"high":1200,"low":1841,"close":1832,"change":303,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1832},"2025-08-26",-0.69,518800,{"date":1857,"open":1841,"high":1716,"low":1194,"close":1223,"change":321,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1223},"2025-08-25",1.41,357300,{"date":1861,"open":1187,"high":1705,"low":1201,"close":1849,"change":1344,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1849},"2025-08-22",3.2,342700,{"date":1865,"open":1866,"high":1867,"low":1174,"close":1187,"change":200,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1187},"2025-08-21",6.71,6.89,1.78,315900,{"date":1871,"open":1872,"high":1194,"low":1873,"close":1874,"change":283,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-20",6.97,6.68,6.76,-3.57,513200,{"date":1878,"open":1194,"high":1711,"low":1230,"close":1845,"change":106,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1845},"2025-08-19",0.86,372500,{"date":1882,"open":1883,"high":1849,"low":1144,"close":1222,"change":486,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1222},"2025-08-18",7.09,-2.11,447900,{"date":1887,"open":1849,"high":1832,"low":1202,"close":1849,"change":723,"percent_change":846,"volume":1888,"transactions":9,"vwap":1849},"2025-08-15",615700,{"date":1890,"open":1147,"high":1716,"low":1230,"close":1841,"change":729,"percent_change":1358,"volume":1891,"transactions":9,"vwap":1841},"2025-08-14",540800,{"date":1893,"open":1842,"high":1351,"low":1182,"close":1200,"change":67,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1200},"2025-08-13",5.99,1594300,{"date":1897,"open":1167,"high":1841,"low":1866,"close":1167,"change":735,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1167},"2025-08-12",1.18,1758600,{"date":1901,"open":776,"high":1313,"low":776,"close":1874,"change":1024,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1874},"2025-08-11",3.52,1388600,{"date":1905,"open":1140,"high":1280,"low":885,"close":1906,"change":757,"percent_change":1065,"volume":1907,"transactions":9,"vwap":1906},"2025-08-08",6.53,3153300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":735,"percent_change":1695,"volume":1914,"transactions":9,"vwap":1913},"2025-08-07",6.02,6.04,5.68,6,560400,{"date":1916,"open":1894,"high":1917,"low":1918,"close":1919,"change":20,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-06",6.03,5.9,5.92,-1,485500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":769,"percent_change":1738,"volume":1928,"transactions":9,"vwap":1927},"2025-08-05",6.05,6.09,5.83,5.98,483700,{"date":1930,"open":1931,"high":1911,"low":1932,"close":1933,"change":147,"percent_change":1159,"volume":1934,"transactions":9,"vwap":1933},"2025-08-04",5.66,5.63,6.01,485100,{"date":1936,"open":1937,"high":1937,"low":26,"close":1932,"change":425,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1932},"2025-08-01",5.94,-6.01,1604100,{"date":1941,"open":1942,"high":1910,"low":1943,"close":1894,"change":73,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1894},"2025-07-31",5.88,5.67,0.84,933800,{"date":1947,"open":1913,"high":1948,"low":1926,"close":1937,"change":303,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1937},"2025-07-30",6.1,-0.83,590700,{"date":1952,"open":1953,"high":1953,"low":1927,"close":1894,"change":283,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1894},"2025-07-29",6.3,-4.01,364400,{"date":1957,"open":1958,"high":1605,"low":1959,"close":1960,"change":617,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-07-28",6.33,6.19,6.24,-1.58,291100,{"date":1964,"open":1906,"high":1906,"low":1958,"close":1605,"change":557,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1605},"2025-07-25",-2.46,301000,{"date":1968,"open":1969,"high":1168,"low":1605,"close":1970,"change":106,"percent_change":1666,"volume":1971,"transactions":9,"vwap":1970},"2025-07-24",6.44,6.5,464000,{"date":1973,"open":1960,"high":1175,"low":1974,"close":1969,"change":453,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1969},"2025-07-23",6.17,3.87,509400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":106,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-22",6.12,6.22,6.11,6.2,0.98,307800,{"date":1986,"open":1982,"high":1960,"low":1979,"close":1987,"change":111,"percent_change":557,"volume":1988,"transactions":9,"vwap":1987},"2025-07-21",6.14,212400,{"date":1990,"open":885,"high":885,"low":1991,"close":1992,"change":251,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-18",6.13,6.15,-1.28,257200,{"date":1996,"open":1981,"high":1997,"low":1948,"close":1998,"change":200,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-17",6.26,6.23,1.96,489600,{"date":2002,"open":2003,"high":2004,"low":1910,"close":1981,"change":106,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1981},"2025-07-16",6.07,6.21,0.99,337300,{"date":2008,"open":2009,"high":2010,"low":1924,"close":1924,"change":1047,"percent_change":2011,"volume":1778,"transactions":9,"vwap":1924},"2025-07-15",6.38,6.4,-4.57,{"date":2013,"open":1925,"high":2014,"low":1910,"close":1605,"change":122,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1605},"2025-07-14",6.39,4.11,314500,{"date":2018,"open":1911,"high":1987,"low":1937,"close":1925,"change":73,"percent_change":332,"volume":2019,"transactions":9,"vwap":1925},"2025-07-11",443400,{"date":2021,"open":2022,"high":1991,"low":2023,"close":1911,"change":73,"percent_change":332,"volume":2024,"transactions":9,"vwap":1911},"2025-07-10",5.97,5.93,482200,{"date":2026,"open":1948,"high":1948,"low":1937,"close":1894,"change":407,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1894},"2025-07-09",-1.16,423700,{"date":2030,"open":2022,"high":1998,"low":2023,"close":2031,"change":262,"percent_change":1102,"volume":2032,"transactions":9,"vwap":2031},"2025-07-08",6.06,507200,{"date":2034,"open":1987,"high":2035,"low":1918,"close":2036,"change":1372,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-07",6.18,5.95,-3.25,650400,{"date":2040,"open":1992,"high":2035,"low":1911,"close":1992,"change":723,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1992},"2025-07-03",0.33,209600,{"date":2044,"open":1987,"high":1997,"low":2045,"close":1991,"change":111,"percent_change":557,"volume":2046,"transactions":9,"vwap":1991},"2025-07-02",6.08,369500,{"date":2048,"open":2049,"high":2050,"low":1979,"close":1987,"change":222,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1987},"2025-07-01",6.27,6.43,-2.07,404000,{"date":2054,"open":2009,"high":1969,"low":2055,"close":2049,"change":805,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2049},"2025-06-30",6.25,-1.72,357000,{"date":2059,"open":1605,"high":2060,"low":1998,"close":2009,"change":989,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2009},"2025-06-27",6.42,1.43,516800,{"date":2064,"open":1913,"high":2065,"low":2066,"close":2067,"change":47,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-06-26",6.32,5.96,6.29,5.18,402300,{"date":2071,"open":1894,"high":2031,"low":1918,"close":1927,"change":111,"percent_change":729,"volume":2072,"transactions":9,"vwap":1927},"2025-06-25",866100,{"date":2074,"open":2075,"high":2009,"low":2066,"close":1894,"change":1010,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1894},"2025-06-24",6.35,-4.47,522200,{"date":2079,"open":2022,"high":2065,"low":2080,"close":2049,"change":515,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2049},"2025-06-23",5.77,4.5,962700,{"date":2084,"open":2085,"high":1980,"low":2086,"close":1913,"change":769,"percent_change":1738,"volume":2087,"transactions":9,"vwap":1913},"2025-06-20",6.16,5.89,1669200,{"date":2089,"open":1917,"high":1992,"low":1937,"close":1917,"change":769,"percent_change":1738,"volume":2090,"transactions":9,"vwap":1917},"2025-06-18",439600,{"date":2092,"open":1987,"high":2035,"low":1924,"close":2031,"change":745,"percent_change":2093,"volume":1510,"transactions":9,"vwap":2031},"2025-06-17",-1.94,{"date":2095,"open":1953,"high":2096,"low":1925,"close":2035,"change":20,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2035},"2025-06-16",6.37,-0.96,371100,{"date":2100,"open":2101,"high":2102,"low":1998,"close":1960,"change":497,"percent_change":1253,"volume":2103,"transactions":9,"vwap":1960},"2025-06-13",6.36,6.51,381200,{"date":2105,"open":1230,"high":1202,"low":1960,"close":2102,"change":1042,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2102},"2025-06-12",-6.73,433000,{"date":2109,"open":1710,"high":1350,"low":1872,"close":1194,"change":20,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1194},"2025-06-11",-0.85,506800,{"date":2113,"open":1155,"high":1138,"low":776,"close":1154,"change":387,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1154},"2025-06-10",4.3,816300,{"date":2117,"open":2118,"high":1207,"low":1175,"close":1159,"change":515,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1159},"2025-06-09",6.54,4.17,419900,{"date":2122,"open":1169,"high":1193,"low":1175,"close":2123,"change":745,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-06",6.48,-1.82,359600,{"date":2127,"open":1175,"high":1874,"low":2050,"close":2128,"change":233,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-05",6.6,2.01,596800,{"date":2132,"open":1169,"high":2133,"low":1175,"close":1175,"change":557,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1175},"2025-06-04",6.73,-2.41,476400,{"date":2137,"open":2138,"high":1866,"low":2101,"close":2139,"change":1514,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-03",6.46,6.63,2.47,516900,{"date":2143,"open":2118,"high":1161,"low":1958,"close":1175,"change":434,"percent_change":284,"volume":2144,"transactions":9,"vwap":1175},"2025-06-02",688000,{"date":2146,"open":1166,"high":1866,"low":2147,"close":1188,"change":769,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1188},"2025-05-30",6.45,-0.45,686000,{"date":2151,"open":1176,"high":1189,"low":2014,"close":1161,"change":200,"percent_change":1706,"volume":2152,"transactions":9,"vwap":1161},"2025-05-29",441800,{"date":2154,"open":2155,"high":2133,"low":1969,"close":1176,"change":303,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1176},"2025-05-28",6.57,-0.76,703100,{"date":2159,"open":1997,"high":1181,"low":1997,"close":2155,"change":1281,"percent_change":2022,"volume":2160,"transactions":9,"vwap":2155},"2025-05-27",582600,{"date":2162,"open":1987,"high":2075,"low":1987,"close":1982,"change":407,"percent_change":890,"volume":2163,"transactions":9,"vwap":1982},"2025-05-23",548000,{"date":2165,"open":2049,"high":2166,"low":1974,"close":2049,"change":644,"percent_change":644,"volume":2167,"transactions":9,"vwap":2049},"2025-05-22",6.41,466200,{"date":2169,"open":2014,"high":1906,"low":1959,"close":2049,"change":1372,"percent_change":1237,"volume":2170,"transactions":9,"vwap":2049},"2025-05-21",545600,{"date":2172,"open":2014,"high":2118,"low":2035,"close":1175,"change":735,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1175},"2025-05-20",1.25,611300,{"date":2176,"open":1992,"high":2166,"low":1933,"close":2014,"change":1514,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2014},"2025-05-19",2.57,1092700,{"date":2180,"open":2138,"high":776,"low":2035,"close":1998,"change":1244,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1998},"2025-05-16",-2.96,791500,{"date":2184,"open":1992,"high":2060,"low":1894,"close":2060,"change":846,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2060},"2025-05-15",4.56,546200,{"date":2188,"open":1924,"high":1992,"low":2023,"close":1987,"change":200,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1987},"2025-05-14",1.99,689900,{"date":2192,"open":1926,"high":1925,"low":2193,"close":1910,"change":1148,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1910},"2025-05-13",5.71,2.91,982200,{"date":2197,"open":2147,"high":2102,"low":1926,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-05-12",5.85,-0.48,-7.58,734800,{"date":2203,"open":1924,"high":1605,"low":2204,"close":1958,"change":379,"percent_change":1728,"volume":2205,"transactions":9,"vwap":1958},"2025-05-09",5.57,1115500,{"date":2207,"open":1169,"high":1195,"low":1974,"close":1959,"change":190,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1959},"2025-05-08",-6.64,680900,{"date":2211,"open":2009,"high":776,"low":2009,"close":2139,"change":122,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2139},"2025-05-07",3.92,688600,{"date":2215,"open":1959,"high":1175,"low":1948,"close":2009,"change":200,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2009},"2025-05-06",1.92,428000,{"date":2219,"open":1982,"high":2067,"low":2045,"close":1997,"change":1289,"percent_change":1514,"volume":2220,"transactions":9,"vwap":1997},"2025-05-05",296000,{"date":2222,"open":1605,"high":2014,"low":1980,"close":2055,"change":303,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2055},"2025-05-02",-0.79,267500,{"date":2226,"open":2014,"high":2166,"low":1997,"close":1953,"change":617,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1953},"2025-05-01",-1.56,198500,{"date":2230,"open":1175,"high":1175,"low":2004,"close":2010,"change":1357,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2010},"2025-04-30",-2.74,286300,{"date":2234,"open":2123,"high":1188,"low":2123,"close":1181,"change":54,"percent_change":884,"volume":2235,"transactions":9,"vwap":1181},"2025-04-29",257000,{"date":2237,"open":1176,"high":2238,"low":2138,"close":2118,"change":644,"percent_change":644,"volume":2239,"transactions":9,"vwap":2118},"2025-04-28",6.59,246400,{"date":2241,"open":2075,"high":1168,"low":885,"close":2118,"change":478,"percent_change":506,"volume":2242,"transactions":9,"vwap":2118},"2025-04-25",342400,{"date":2244,"open":1960,"high":2096,"low":1992,"close":2101,"change":200,"percent_change":2216,"volume":2245,"transactions":9,"vwap":2101},"2025-04-24",274600,{"date":2247,"open":2060,"high":2102,"low":1992,"close":1960,"change":769,"percent_change":2199,"volume":1663,"transactions":9,"vwap":1960},"2025-04-23",{"date":183,"open":1925,"high":2067,"low":2036,"close":2049,"change":478,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2049},2.96,320800]