[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIP":3,"homepage-market-summary":35,"stock-historical-FIP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FIP","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},"FTAI Infrastructure Inc. Common Stock","Nasdaq",null,"RAILROADS, LINE-HAUL OPERATING","FTAI Infrastructure Inc is engaged in five segments; Railroad segment, which includes eight freight railroads and one switching company that provide rail service to certain manufacturing and production facilities; the Jefferson Terminal segment, which consists of a multi-modal crude oil and refined products terminal and other related assets; The Repauno segment, which consists of a deep-water port located along the Delaware River with an underground storage cavern, a multipurpose dock, a rail-to-ship transloading system, and multiple industrial development opportunities; Power and Gas segment, which comprised Long Ridge, a multi-modal terminal located along the Ohio River; and Sustainability and Energy Transition segment, which comprised of Aleon\u002FGladieux, Clean Planet, and CarbonFree.","1,110","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4693,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},2.685,2.66,2.77,2.625,2.6,0.085,3.27,1202711.568422,8022,2.6919,6.69,2.59,1210366.515560824,2.3,1056,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},7.935,1416223,516921328.890206,-29.16,"2025-04-22",[187,188,197,207,216,226,235,244,253,262,271,280,289,300,309,317,327,335,344,354,363,371,379,388,397,406,415,426,435,444,454,463,472,483,493,503,513,523,533,541,550,561,568,577,585,593,601,609,616,623,632,641,648,657,667,674,681,688,696,703,710,714,721,726,732,738,744,750,758,766,773,779,786,793,800,806,814,821,828,835,840,844,850,854,860,865,871,876,880,884,888,893,897,902,906,910,915,919,923,928,934,940,946,954,963,970,977,986,994,1001,1009,1017,1023,1029,1034,1041,1048,1055,1061,1068,1074,1080,1084,1091,1098,1102,1108,1113,1118,1124,1128,1133,1138,1145,1151,1157,1164,1170,1176,1182,1189,1193,1198,1203,1209,1214,1219,1225,1232,1237,1244,1253,1260,1266,1274,1281,1285,1291,1297,1301,1305,1310,1314,1319,1326,1331,1336,1342,1346,1350,1355,1359,1364,1371,1377,1382,1388,1393,1399,1404,1409,1414,1418,1426,1431,1435,1439,1443,1447,1451,1454,1459,1463,1467,1472,1476,1481,1485,1488,1492,1497,1502,1506,1511,1516,1521,1526,1531,1536,1541,1546,1549,1552,1557,1561,1566,1569,1574,1580,1584,1588,1593,1599,1603,1608,1614,1618,1622,1626,1632,1635,1638,1642,1645,1650,1654,1659,1665,1670,1674,1682,1686,1692,1696,1700,1705,1710,1714,1718,1724,1729,1734,1738,1743,1747,1751,1755,1759,1763,1766,1770,1774,1777,1781,1785,1789,1793,1797,1800,1805,1810,1815,1820,1823,1827,1831,1835,1838,1842,1846,1851,1854,1858,1863,1868,1873,1878,1882,1886,1889,1894,1902,1907,1916,1921,1926,1930,1936,1940,1946,1954,1962,1970,1975,1980,1985,1990,1993,1998,2002,2007,2012,2016,2019,2026,2031,2034,2038,2043,2050,2056,2060,2064,2069,2076,2081,2087,2091,2095,2098,2104,2108,2112,2116,2121,2126,2130,2134,2138,2141,2144,2150,2155,2159,2163,2166,2169,2174,2178,2182,2187,2191,2196,2200,2203,2205,2208,2212,2217,2221,2225,2229,2232,2238,2243],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",2.73,2.76,-0.16,-5.8,2101615.169181,13888,2.6376,{"date":198,"open":199,"high":200,"low":201,"close":191,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",2.85,2.925,2.75,-0.06,-2.13,1046147.897572,7716,2.8003,{"date":208,"open":209,"high":209,"low":201,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2.94,2.82,-0.07,-2.42,1154143.760582,9733,2.812,{"date":217,"open":218,"high":26,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",3.22,2.815,2.89,-0.235,-7.52,1818891.193832,10751,2.9265,{"date":227,"open":86,"high":228,"low":229,"close":230,"change":231,"percent_change":122,"volume":232,"transactions":233,"vwap":234},"2026-09-25",3.165,3.035,3.125,0.035,892630.873332,6647,3.115,{"date":236,"open":237,"high":238,"low":239,"close":86,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",3.1,3.145,2.97,0,1375199.486731,13380,3.0799,{"date":245,"open":246,"high":246,"low":247,"close":86,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",3.23,3.03,-0.17,-5.21,932116.86802,7421,3.0802,{"date":254,"open":237,"high":26,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",3.05,3.26,0.19,6.19,1147518.355756,8252,3.2113,{"date":263,"open":264,"high":86,"low":200,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",3,3.07,0.07,2.33,965494.791141,8026,3.0336,{"date":272,"open":273,"high":247,"low":274,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.79,2.765,0.21,7.53,2614771.797658,10206,2.9607,{"date":281,"open":282,"high":283,"low":274,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.92,2.965,-0.08,-2.79,1533415.0928,11183,2.8481,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.91,2.98,2.8123,2.87,-0.03,-1.03,1515563.420398,10457,2.9033,{"date":301,"open":264,"high":302,"low":22,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",3.02,2.9,-0.1,-3.33,2617103.84886,16993,2.8473,{"date":310,"open":26,"high":311,"low":292,"close":264,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",3.29,-0.31,-9.37,2867644.42722,19693,3.0491,{"date":318,"open":319,"high":320,"low":26,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",3.34,3.355,3.31,0.01,0.3,799907.017556,8825,3.309,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":322,"percent_change":323,"volume":332,"transactions":333,"vwap":334},"2026-09-10",3.25,3.375,3.3,922319.24724,8240,3.3058,{"date":336,"open":337,"high":338,"low":218,"close":311,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",3.445,3.48,-0.15,-4.36,1457938.692774,11985,3.3012,{"date":345,"open":346,"high":347,"low":319,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",3.47,3.53,3.44,0.03,0.88,960616.288422,11043,3.4551,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":65,"volume":360,"transactions":361,"vwap":362},"2026-09-04",3.32,3.46,3.41,0.04,1008003.914348,9664,3.4092,{"date":364,"open":365,"high":366,"low":218,"close":93,"change":117,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",3.38,3.42,-0.3,958072.047301,9681,3.3507,{"date":372,"open":373,"high":374,"low":375,"close":365,"change":240,"percent_change":240,"volume":376,"transactions":377,"vwap":378},"2026-09-02",3.36,3.465,3.33,972032.536348,11424,3.4038,{"date":380,"open":381,"high":382,"low":383,"close":365,"change":304,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",3.43,3.485,3.35,-2.87,1030555.002295,9410,3.3923,{"date":389,"open":390,"high":390,"low":391,"close":338,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.57,3.455,-0.09,-2.52,765344.026911,7833,3.4906,{"date":398,"open":399,"high":400,"low":401,"close":390,"change":284,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",3.66,3.67,3.49,-2.19,1120012.857178,7332,3.5531,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":284,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",3.78,3.58,3.65,-2.14,727519.06299,7402,3.6498,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",3.77,3.81,3.675,3.73,-0.04,-1.06,1088388.05469,12187,3.736,{"date":427,"open":418,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",3.84,3.665,0.02,0.53,1267709.121154,11460,3.7642,{"date":436,"open":437,"high":438,"low":410,"close":439,"change":211,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",3.79,3.8,3.75,-1.83,796128.381799,8024,3.7125,{"date":445,"open":408,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",3.98,3.755,3.82,0.09,2.41,1194127.450716,12333,3.8317,{"date":455,"open":456,"high":456,"low":457,"close":420,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",4.02,3.7,-0.33,-8.13,1080964.24459,10418,3.7796,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":349,"percent_change":164,"volume":469,"transactions":470,"vwap":471},"2026-08-19",4.08,4.15,4.01,4.06,728199.864754,9365,4.0607,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.2,4.24,4.005,4.03,-0.22,-5.18,746913.507152,9475,4.0687,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",4.5,4.195,4.25,-0.26,-5.76,1063513.891905,9786,4.2619,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":339,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",4.63,4.705,4.395,4.51,-3.22,774460.787455,8949,4.5024,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":375,"volume":510,"transactions":511,"vwap":512},"2026-08-13",4.52,4.675,4.47,4.66,0.15,948014.860819,9730,4.6252,{"date":514,"open":515,"high":516,"low":517,"close":498,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",4.4,4.68,4.39,0.14,3.2,1545695.634599,13322,4.5716,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":266,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",4.34,4.53,4.33,4.37,1.63,979821.319608,11242,4.4038,{"date":534,"open":535,"high":498,"low":475,"close":536,"change":349,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",4.27,4.3,0.7,1416745.504822,14936,4.3768,{"date":542,"open":543,"high":544,"low":467,"close":535,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",4.12,4.36,0.215,5.3,1634293.430146,16851,4.185,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",3.11,4.07,3.055,4.055,0.645,18.91,2919884.30755,23810,3.7147,{"date":562,"open":383,"high":563,"low":383,"close":358,"change":322,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",3.52,0.29,2482263.328211,19462,3.4204,{"date":569,"open":570,"high":571,"low":373,"close":572,"change":295,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",3.5,3.61,3.4,-0.87,5821727.867279,29567,3.4409,{"date":578,"open":439,"high":579,"low":580,"close":381,"change":367,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",3.825,3.39,-8.04,3671732.744729,22694,3.5737,{"date":586,"open":467,"high":553,"low":587,"close":420,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",3.71,-0.27,-6.75,1026518.831498,11752,3.7775,{"date":594,"open":428,"high":555,"low":439,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",4,0.22,5.82,1029786.914763,11336,3.9262,{"date":602,"open":465,"high":603,"low":604,"close":408,"change":367,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",4.13,3.74,-7.35,1517344.910826,15258,3.8583,{"date":610,"open":466,"high":466,"low":611,"close":465,"change":211,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",3.95,-1.69,1007020.468316,12353,4.0167,{"date":617,"open":618,"high":527,"low":595,"close":466,"change":284,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",4.26,-1.89,1431145.569004,14813,4.1222,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":192,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",4.44,4.205,4.23,-3.64,785415.12353,10257,4.2755,{"date":633,"open":634,"high":634,"low":635,"close":517,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",4.565,4.355,-0.11,-2.44,869120.027595,10113,4.4132,{"date":642,"open":527,"high":643,"low":527,"close":485,"change":644,"percent_change":101,"volume":645,"transactions":646,"vwap":647},"2026-07-22",4.535,0.2,864581.502274,9065,4.4704,{"date":649,"open":650,"high":651,"low":652,"close":536,"change":275,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",4.1,4.32,4.04,5.13,1005861.430115,12936,4.2292,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":211,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",4.14,4.19,3.99,4.09,-1.68,1031160.565439,13249,4.0648,{"date":668,"open":669,"high":527,"low":670,"close":671,"change":202,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-17",4.17,4.155,4.16,-1.42,812200,{"date":675,"open":527,"high":544,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-16",4.094,4.22,-0.13,-2.99,936000,{"date":682,"open":683,"high":526,"low":684,"close":685,"change":636,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-15",4.48,4.255,4.35,-2.47,589700,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":295,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-14",4.57,4.62,4.385,4.46,-0.67,672500,{"date":697,"open":683,"high":698,"low":528,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",4.6,4.49,-0.05,-1.1,581800,{"date":704,"open":699,"high":705,"low":706,"close":707,"change":266,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-10",4.55,4.415,4.54,1.57,502000,{"date":711,"open":498,"high":712,"low":497,"close":507,"change":359,"percent_change":72,"volume":713,"transactions":9,"vwap":507},"2026-07-09",4.58,683000,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":359,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-08",4.28,4.56,4.43,0.91,821400,{"date":722,"open":515,"high":698,"low":536,"close":517,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":517},"2026-07-07",-0.02,-0.45,1002100,{"date":727,"open":728,"high":505,"low":729,"close":729,"change":295,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",4.45,4.41,-0.68,764200,{"date":733,"open":705,"high":734,"low":735,"close":625,"change":211,"percent_change":736,"volume":737,"transactions":9,"vwap":625},"2026-07-02",4.665,4.38,-1.55,868500,{"date":739,"open":740,"high":741,"low":683,"close":498,"change":678,"percent_change":742,"volume":743,"transactions":9,"vwap":498},"2026-07-01",4.7,4.845,-2.8,1149600,{"date":745,"open":735,"high":740,"low":627,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",4.64,0.28,6.42,1225900,{"date":751,"open":752,"high":753,"low":754,"close":544,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":544},"2026-06-29",4.99,5.18,4.29,-0.59,-11.92,2129600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":359,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-26",4.88,5.085,4.85,4.95,0.81,2663500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":596,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-25",4.75,4.92,4.91,4.69,597000,{"date":774,"open":775,"high":776,"low":498,"close":771,"change":112,"percent_change":777,"volume":778,"transactions":9,"vwap":771},"2026-06-24",4.61,4.71,1.3,1294600,{"date":780,"open":781,"high":782,"low":691,"close":495,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":495},"2026-06-23",4.76,4.795,-0.14,-2.94,490700,{"date":787,"open":788,"high":789,"low":740,"close":790,"change":421,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-22",4.8,4.87,4.77,-0.83,632600,{"date":794,"open":760,"high":795,"low":796,"close":797,"change":266,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-18",4.96,4.742,4.81,1.48,1132900,{"date":801,"open":762,"high":802,"low":803,"close":803,"change":804,"percent_change":686,"volume":805,"transactions":9,"vwap":803},"2026-06-17",5.045,4.74,-0.12,701400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":804,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-16",5,5.05,4.745,4.86,-2.41,863900,{"date":815,"open":816,"high":817,"low":797,"close":818,"change":819,"percent_change":356,"volume":820,"transactions":9,"vwap":818},"2026-06-15",4.9,5.1,4.98,0.16,817600,{"date":822,"open":823,"high":809,"low":824,"close":825,"change":359,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-12",4.79,4.731,4.82,0.84,935000,{"date":829,"open":754,"high":830,"low":677,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-11",4.825,4.78,0.5,11.68,1002400,{"date":836,"open":717,"high":746,"low":487,"close":716,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":716},"2026-06-10",-0.28,-6.14,722400,{"date":841,"open":717,"high":842,"low":505,"close":717,"change":359,"percent_change":350,"volume":843,"transactions":9,"vwap":717},"2026-06-09",4.755,1158100,{"date":845,"open":716,"high":101,"low":846,"close":505,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":505},"2026-06-08",4.21,0.36,8.65,1251800,{"date":851,"open":651,"high":528,"low":662,"close":671,"change":192,"percent_change":852,"volume":853,"transactions":9,"vwap":671},"2026-06-05",-3.7,704700,{"date":855,"open":754,"high":856,"low":549,"close":651,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":651},"2026-06-04",4.345,0.1,2.37,883400,{"date":861,"open":862,"high":863,"low":671,"close":677,"change":488,"percent_change":193,"volume":864,"transactions":9,"vwap":677},"2026-06-03",4.42,4.435,959700,{"date":866,"open":485,"high":867,"low":868,"close":683,"change":392,"percent_change":869,"volume":870,"transactions":9,"vwap":683},"2026-06-02",4.555,4.425,-1.97,733300,{"date":872,"open":729,"high":101,"low":515,"close":690,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":690},"2026-06-01",0.11,2.47,1121500,{"date":877,"open":101,"high":516,"low":878,"close":693,"change":304,"percent_change":402,"volume":879,"transactions":9,"vwap":693},"2026-05-29",4.405,981800,{"date":881,"open":495,"high":496,"low":705,"close":717,"change":211,"percent_change":882,"volume":883,"transactions":9,"vwap":717},"2026-05-28",-1.51,539300,{"date":885,"open":886,"high":823,"low":698,"close":495,"change":117,"percent_change":478,"volume":887,"transactions":9,"vwap":495},"2026-05-27",4.67,571600,{"date":889,"open":690,"high":831,"low":705,"close":746,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":746},"2026-05-26",0.13,2.88,716400,{"date":894,"open":526,"high":895,"low":729,"close":498,"change":117,"percent_change":478,"volume":896,"transactions":9,"vwap":498},"2026-05-22",4.645,612900,{"date":898,"open":677,"high":899,"low":846,"close":505,"change":564,"percent_change":900,"volume":901,"transactions":9,"vwap":505},"2026-05-21",4.545,6.86,961900,{"date":903,"open":475,"high":904,"low":671,"close":627,"change":240,"percent_change":240,"volume":905,"transactions":9,"vwap":627},"2026-05-20",4.508,1034700,{"date":907,"open":627,"high":754,"low":659,"close":627,"change":211,"percent_change":908,"volume":909,"transactions":9,"vwap":627},"2026-05-19",-1.63,966800,{"date":911,"open":698,"high":101,"low":912,"close":536,"change":458,"percent_change":913,"volume":914,"transactions":9,"vwap":536},"2026-05-18",4.235,-7.13,976200,{"date":916,"open":886,"high":789,"low":634,"close":495,"change":804,"percent_change":917,"volume":918,"transactions":9,"vwap":495},"2026-05-15",-2.53,1054400,{"date":920,"open":498,"high":781,"low":544,"close":768,"change":564,"percent_change":921,"volume":922,"transactions":9,"vwap":768},"2026-05-14",6.5,1073300,{"date":924,"open":862,"high":925,"low":926,"close":693,"change":723,"percent_change":724,"volume":927,"transactions":9,"vwap":693},"2026-05-13",4.595,4.392,1073400,{"date":929,"open":746,"high":101,"low":930,"close":683,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":683},"2026-05-12",4.375,-0.19,-4.07,1728400,{"date":935,"open":936,"high":937,"low":690,"close":886,"change":931,"percent_change":938,"volume":939,"transactions":9,"vwap":886},"2026-05-11",4.84,5.17,-3.91,1990800,{"date":941,"open":808,"high":942,"low":943,"close":811,"change":588,"percent_change":944,"volume":945,"transactions":9,"vwap":811},"2026-05-08",5.25,4.615,-5.26,2783500,{"date":947,"open":948,"high":949,"low":950,"close":653,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":653},"2026-05-07",5.52,5.56,5.09,-0.41,-7.4,1006900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-06",5.47,5.67,5.33,5.54,0.08,1.47,892900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":819,"percent_change":302,"volume":969,"transactions":9,"vwap":968},"2026-05-05",5.34,5.555,5.295,5.46,969600,{"date":971,"open":972,"high":973,"low":546,"close":546,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":546},"2026-05-04",5.75,5.77,-0.42,-7.34,1142500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-01",6.11,6.22,5.61,5.72,-0.425,-6.92,1624500,{"date":987,"open":988,"high":989,"low":973,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-30",6.41,6.57,6.145,0.475,8.38,5576700,{"date":995,"open":996,"high":997,"low":998,"close":957,"change":449,"percent_change":999,"volume":1000,"transactions":9,"vwap":957},"2026-04-29",5.63,5.685,5.42,1.61,982800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":266,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-28",5.53,5.74,5.5,5.58,1.27,555700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":857,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-27",5.45,5.705,5.4,5.51,1.85,496200,{"date":1018,"open":1003,"high":1019,"low":1013,"close":1020,"change":678,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-24",5.68,5.41,-2.35,603500,{"date":1024,"open":1006,"high":1025,"low":1026,"close":959,"change":322,"percent_change":1027,"volume":1028,"transactions":9,"vwap":959},"2026-04-23",5.668,5.35,0.18,578500,{"date":1030,"open":1006,"high":1031,"low":956,"close":1003,"change":1032,"percent_change":719,"volume":1033,"transactions":9,"vwap":1003},"2026-04-22",5.69,0.05,459400,{"date":1035,"open":1036,"high":1037,"low":956,"close":1038,"change":724,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",5.99,6.03,5.48,-7.59,664100,{"date":1042,"open":1043,"high":1044,"low":982,"close":1045,"change":890,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-20",5.76,5.94,5.93,2.24,566800,{"date":1049,"open":1050,"high":1051,"low":973,"close":1052,"change":931,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-17",6.09,6.12,5.8,-3.17,799600,{"date":1056,"open":1057,"high":1036,"low":1058,"close":1036,"change":819,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1036},"2026-04-16",5.89,5.79,2.74,450900,{"date":1062,"open":1052,"high":1063,"low":1064,"close":1065,"change":1032,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",5.86,5.335,5.83,0.87,543800,{"date":1069,"open":1058,"high":597,"low":1070,"close":1071,"change":960,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-14",5.715,5.78,1.4,467100,{"date":1075,"open":1005,"high":1076,"low":968,"close":1077,"change":873,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-13",5.755,5.7,1.97,456000,{"date":1081,"open":1020,"high":1043,"low":1020,"close":1082,"change":127,"percent_change":516,"volume":1083,"transactions":9,"vwap":1082},"2026-04-10",5.59,671500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":965,"change":112,"percent_change":1089,"volume":1090,"transactions":9,"vwap":965},"2026-04-09",5.36,5.64,5.245,1.14,866500,{"date":1092,"open":1093,"high":1005,"low":1094,"close":1095,"change":873,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",5.24,5.225,5.28,2.13,988900,{"date":1099,"open":809,"high":753,"low":1100,"close":937,"change":359,"percent_change":137,"volume":1101,"transactions":9,"vwap":937},"2026-04-07",4.97,702300,{"date":1103,"open":1104,"high":1105,"low":752,"close":653,"change":449,"percent_change":1106,"volume":1107,"transactions":9,"vwap":653},"2026-04-06",5.01,5.23,1.79,683300,{"date":1109,"open":811,"high":817,"low":1110,"close":1111,"change":1032,"percent_change":51,"volume":1112,"transactions":9,"vwap":1111},"2026-04-02",4.73,5.04,559600,{"date":1114,"open":818,"high":1115,"low":1116,"close":752,"change":1032,"percent_change":107,"volume":1117,"transactions":9,"vwap":752},"2026-04-01",5.165,4.945,726000,{"date":1119,"open":789,"high":1120,"low":936,"close":1121,"change":1122,"percent_change":760,"volume":1123,"transactions":9,"vwap":1121},"2026-03-31",5.048,4.94,0.23,919000,{"date":1125,"open":769,"high":808,"low":886,"close":776,"change":678,"percent_change":1126,"volume":1127,"transactions":9,"vwap":776},"2026-03-30",-2.69,983900,{"date":1129,"open":950,"high":950,"low":831,"close":936,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":936},"2026-03-27",-0.32,-6.2,730500,{"date":1134,"open":763,"high":1135,"low":760,"close":1135,"change":890,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-26",5.16,2.58,965600,{"date":1139,"open":1140,"high":1111,"low":1141,"close":1142,"change":323,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-25",4.83,4.725,5.03,6.34,1034900,{"date":1146,"open":808,"high":808,"low":1147,"close":1110,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1110},"2026-03-24",4.72,-0.35,-6.89,929800,{"date":1152,"open":740,"high":1135,"low":771,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-23",5.08,0.44,9.48,1334400,{"date":1158,"open":816,"high":1159,"low":1160,"close":746,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":746},"2026-03-20",4.905,4.59,-0.21,-4.33,1266200,{"date":1165,"open":816,"high":1166,"low":1167,"close":762,"change":248,"percent_change":1168,"volume":1169,"transactions":9,"vwap":762},"2026-03-19",5.06,4.775,-3.39,1141300,{"date":1171,"open":937,"high":1172,"low":818,"close":1173,"change":1161,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",5.22,5.02,-4.02,1293500,{"date":1177,"open":1082,"high":981,"low":1178,"close":1105,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1105},"2026-03-17",5.125,-0.37,-6.61,1481400,{"date":1183,"open":1184,"high":1185,"low":1086,"close":1186,"change":847,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-16",5.38,5.71,5.6,6.87,848900,{"date":1190,"open":1095,"high":1086,"low":653,"close":1093,"change":349,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1093},"2026-03-13",0.58,735000,{"date":1194,"open":1086,"high":1020,"low":937,"close":1195,"change":248,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-12",5.21,-3.16,621100,{"date":1199,"open":1005,"high":1200,"low":1064,"close":1184,"change":248,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1184},"2026-03-11",5.57,-3.06,590700,{"date":1204,"open":1205,"high":982,"low":1206,"close":1207,"change":1032,"percent_change":719,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",5.44,5.345,5.55,896700,{"date":1210,"open":1093,"high":1200,"low":1211,"close":1005,"change":17,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1005},"2026-03-09",5.12,2.23,886200,{"date":1215,"open":1038,"high":1216,"low":1026,"close":1184,"change":458,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1184},"2026-03-06",5.85,-5.78,1140600,{"date":1220,"open":1221,"high":1222,"low":1082,"close":1185,"change":339,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1185},"2026-03-05",5.835,5.96,-2.56,830100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1063,"change":1161,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1063},"2026-03-04",6.07,6.15,5.84,-3.46,1037700,{"date":1233,"open":1050,"high":1234,"low":1222,"close":1227,"change":837,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1227},"2026-03-03",6.27,-4.41,1521400,{"date":1238,"open":981,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-03-02",6.35,5.26,0.545,9.39,1892700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-27",6.01,6.46,5.605,5.805,-0.635,-9.86,3002100,{"date":1254,"open":1255,"high":30,"low":1256,"close":1257,"change":359,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-26",6.43,6.3,6.44,0.62,1623200,{"date":1261,"open":1262,"high":1257,"low":1263,"close":1262,"change":449,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-25",6.4,6.275,1.43,771300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1154,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-24",5.91,6.33,5.845,6.31,7.5,1088500,{"date":1275,"open":1268,"high":1276,"low":1277,"close":1278,"change":211,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-23",5.95,5.795,5.87,-1.18,650500,{"date":1282,"open":1276,"high":1050,"low":1063,"close":1044,"change":304,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1044},"2026-02-20",-1.66,609100,{"date":1286,"open":1276,"high":1287,"low":1221,"close":1288,"change":359,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-19",6.06,6.04,0.67,754600,{"date":1292,"open":1293,"high":1294,"low":1057,"close":1293,"change":322,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-18",6,6.155,0.17,733900,{"date":1298,"open":1293,"high":1299,"low":1004,"close":1036,"change":117,"percent_change":248,"volume":1300,"transactions":9,"vwap":1036},"2026-02-17",6.02,768700,{"date":1302,"open":1278,"high":1050,"low":1216,"close":1293,"change":17,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1293},"2026-02-13",2.04,924000,{"date":1306,"open":1143,"high":1239,"low":1229,"close":1307,"change":1148,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-12",5.88,-5.62,799800,{"date":1311,"open":1271,"high":1269,"low":1276,"close":1312,"change":723,"percent_change":1130,"volume":1313,"transactions":9,"vwap":1312},"2026-02-11",6.23,942500,{"date":1315,"open":980,"high":1316,"low":1051,"close":1317,"change":322,"percent_change":819,"volume":1318,"transactions":9,"vwap":1317},"2026-02-10",6.345,6.25,765100,{"date":1320,"open":1288,"high":1321,"low":1322,"close":1323,"change":1122,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-09",6.28,5.9,6.24,3.83,1016200,{"date":1327,"open":1013,"high":1037,"low":1013,"close":1246,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1246},"2026-02-06",0.61,11.3,1096300,{"date":1332,"open":597,"high":1065,"low":1206,"close":1013,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1013},"2026-02-05",-0.47,-8.01,1459900,{"date":1337,"open":1338,"high":1339,"low":597,"close":1278,"change":192,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1278},"2026-02-04",6.08,6.175,-2.65,1284900,{"date":1343,"open":1278,"high":979,"low":972,"close":1037,"change":1122,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1037},"2026-02-03",3.97,1265500,{"date":1347,"open":1004,"high":1322,"low":1077,"close":1052,"change":723,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1052},"2026-02-02",-0.34,1106000,{"date":1351,"open":1044,"high":1352,"low":1077,"close":597,"change":248,"percent_change":1353,"volume":1354,"transactions":9,"vwap":597},"2026-01-30",6.13,-2.84,1277600,{"date":1356,"open":1293,"high":1357,"low":1277,"close":1036,"change":240,"percent_change":240,"volume":1358,"transactions":9,"vwap":1036},"2026-01-29",6.14,917700,{"date":1360,"open":1361,"high":1037,"low":1065,"close":1036,"change":449,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1036},"2026-01-28",5.97,1.53,646400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1322,"change":367,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1322},"2026-01-27",6.18,6.21,5.855,-4.84,984800,{"date":1372,"open":1234,"high":1373,"low":1322,"close":1374,"change":339,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-26",6.32,6.2,-2.36,1521200,{"date":1378,"open":1317,"high":1379,"low":1051,"close":1239,"change":857,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1239},"2026-01-23",6.419,1.6,1101600,{"date":1383,"open":1384,"high":1385,"low":1293,"close":1317,"change":1386,"percent_change":525,"volume":1387,"transactions":9,"vwap":1317},"2026-01-22",6.05,6.385,0.26,1038700,{"date":1389,"open":1004,"high":1390,"low":1031,"close":1036,"change":1391,"percent_change":1065,"volume":1392,"transactions":9,"vwap":1036},"2026-01-21",6.055,0.33,1289800,{"date":1394,"open":1006,"high":1216,"low":1395,"close":1396,"change":304,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-20",5.49,5.66,-1.74,1250700,{"date":1400,"open":1396,"high":1401,"low":948,"close":1043,"change":518,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1043},"2026-01-16",5.81,2.49,1066400,{"date":1405,"open":1026,"high":973,"low":958,"close":1406,"change":644,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-15",5.62,3.69,966700,{"date":1410,"open":1105,"high":1411,"low":1412,"close":998,"change":1027,"percent_change":348,"volume":1413,"transactions":9,"vwap":998},"2026-01-14",5.455,5.105,1271000,{"date":1415,"open":769,"high":942,"low":769,"close":1093,"change":157,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1093},"2026-01-13",7.16,868600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":421,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-12",4.93,5.11,4.855,4.89,-0.81,993100,{"date":1427,"open":1421,"high":1428,"low":741,"close":1420,"change":339,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1420},"2026-01-09",5.14,-2.95,847500,{"date":1432,"open":752,"high":1433,"low":818,"close":1153,"change":266,"percent_change":1072,"volume":1434,"transactions":9,"vwap":1153},"2026-01-08",5.145,652800,{"date":1436,"open":1421,"high":1433,"low":808,"close":1104,"change":636,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1104},"2026-01-07",-2.15,662200,{"date":1440,"open":752,"high":1195,"low":936,"close":1211,"change":890,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1211},"2026-01-06",2.61,1076700,{"date":1444,"open":769,"high":1412,"low":811,"close":752,"change":873,"percent_change":1445,"volume":1446,"transactions":9,"vwap":752},"2026-01-05",2.25,1181500,{"date":1448,"open":746,"high":1423,"low":495,"close":760,"change":1449,"percent_change":1063,"volume":1450,"transactions":9,"vwap":760},"2026-01-02",0.27,792300,{"date":1452,"open":690,"high":746,"low":485,"close":775,"change":430,"percent_change":1154,"volume":1453,"transactions":9,"vwap":775},"2025-12-31",790700,{"date":1455,"open":771,"high":1456,"low":707,"close":1160,"change":636,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1160},"2025-12-30",4.765,-2.34,817200,{"date":1460,"open":788,"high":1423,"low":691,"close":740,"change":783,"percent_change":1461,"volume":1462,"transactions":9,"vwap":740},"2025-12-29",-2.89,649800,{"date":1464,"open":788,"high":760,"low":1465,"close":936,"change":322,"percent_change":275,"volume":1466,"transactions":9,"vwap":936},"2025-12-26",4.756,392600,{"date":1468,"open":1110,"high":1469,"low":1147,"close":1140,"change":857,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1140},"2025-12-24",4.865,2.11,410400,{"date":1473,"open":516,"high":1474,"low":1160,"close":1110,"change":322,"percent_change":275,"volume":1475,"transactions":9,"vwap":1110},"2025-12-23",4.815,790900,{"date":1477,"open":768,"high":1478,"low":506,"close":1147,"change":430,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1147},"2025-12-22",4.985,0.43,959300,{"date":1482,"open":771,"high":1474,"low":1160,"close":740,"change":873,"percent_change":1483,"volume":1484,"transactions":9,"vwap":740},"2025-12-19",2.4,1242500,{"date":1486,"open":776,"high":823,"low":699,"close":1160,"change":700,"percent_change":78,"volume":1487,"transactions":9,"vwap":1160},"2025-12-18",876400,{"date":1489,"open":508,"high":823,"low":717,"close":746,"change":295,"percent_change":1490,"volume":1491,"transactions":9,"vwap":746},"2025-12-17",-0.64,1396900,{"date":1493,"open":831,"high":1420,"low":698,"close":886,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":886},"2025-12-16",-0.2,-4.11,1447500,{"date":1498,"open":1499,"high":1093,"low":936,"close":789,"change":488,"percent_change":1500,"volume":1501,"transactions":9,"vwap":789},"2025-12-15",5.2,-5.07,1775700,{"date":1503,"open":1504,"high":1240,"low":808,"close":653,"change":240,"percent_change":240,"volume":1505,"transactions":9,"vwap":653},"2025-12-12",5.19,1269500,{"date":1507,"open":949,"high":1082,"low":1508,"close":653,"change":724,"percent_change":1509,"volume":1510,"transactions":9,"vwap":653},"2025-12-11",5.095,-8.06,2316000,{"date":1512,"open":753,"high":1087,"low":1211,"close":1006,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1006},"2025-12-10",0.41,7.93,1943500,{"date":1517,"open":809,"high":1518,"low":1142,"close":937,"change":266,"percent_change":1519,"volume":1520,"transactions":9,"vwap":937},"2025-12-09",5.205,1.37,1303200,{"date":1522,"open":803,"high":1523,"low":1110,"close":817,"change":132,"percent_change":1524,"volume":1525,"transactions":9,"vwap":817},"2025-12-08",5.136,8.51,2348500,{"date":1527,"open":1528,"high":1528,"low":495,"close":740,"change":1179,"percent_change":1529,"volume":1530,"transactions":9,"vwap":740},"2025-12-05",5.168,-7.3,977200,{"date":1532,"open":789,"high":1153,"low":788,"close":1533,"change":644,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-04",5.07,4.11,1384400,{"date":1537,"open":718,"high":1159,"low":718,"close":789,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":789},"2025-12-03",0.45,10.18,1096900,{"date":1542,"open":716,"high":690,"low":1543,"close":862,"change":819,"percent_change":1544,"volume":1545,"transactions":9,"vwap":862},"2025-12-02",4.225,3.76,1559900,{"date":1547,"open":535,"high":651,"low":846,"close":618,"change":723,"percent_change":1333,"volume":1548,"transactions":9,"vwap":618},"2025-12-01",1967500,{"date":1550,"open":603,"high":863,"low":652,"close":716,"change":257,"percent_change":101,"volume":1551,"transactions":9,"vwap":716},"2025-11-28",1405400,{"date":1553,"open":671,"high":1554,"low":555,"close":662,"change":202,"percent_change":1555,"volume":1556,"transactions":9,"vwap":662},"2025-11-26",4.175,-1.45,1438500,{"date":1558,"open":446,"high":671,"low":1559,"close":466,"change":819,"percent_change":467,"volume":1560,"transactions":9,"vwap":466},"2025-11-25",3.94,1892500,{"date":1562,"open":671,"high":475,"low":1563,"close":661,"change":248,"percent_change":1564,"volume":1565,"transactions":9,"vwap":661},"2025-11-24",3.955,-4.09,2948400,{"date":1567,"open":446,"high":846,"low":611,"close":671,"change":819,"percent_change":595,"volume":1568,"transactions":9,"vwap":671},"2025-11-21",1379600,{"date":1570,"open":650,"high":735,"low":1571,"close":595,"change":723,"percent_change":1572,"volume":1573,"transactions":9,"vwap":595},"2025-11-20",3.975,-0.5,2389600,{"date":1575,"open":543,"high":1576,"low":1577,"close":456,"change":804,"percent_change":1578,"volume":1579,"transactions":9,"vwap":456},"2025-11-19",4.18,3.9,-2.9,1552100,{"date":1581,"open":466,"high":627,"low":1582,"close":659,"change":211,"percent_change":1283,"volume":1583,"transactions":9,"vwap":659},"2025-11-18",4.025,1501400,{"date":1585,"open":862,"high":498,"low":474,"close":846,"change":478,"percent_change":1586,"volume":1587,"transactions":9,"vwap":846},"2025-11-17",-4.97,1365200,{"date":1589,"open":669,"high":1590,"low":669,"close":718,"change":960,"percent_change":1591,"volume":1592,"transactions":9,"vwap":718},"2025-11-14",4.525,1.84,1514000,{"date":1594,"open":508,"high":508,"low":1595,"close":685,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":685},"2025-11-13",4.315,-0.25,-5.43,2061600,{"date":1600,"open":1420,"high":1173,"low":712,"close":698,"change":458,"percent_change":1601,"volume":1602,"transactions":9,"vwap":698},"2025-11-12",-6.69,1312000,{"date":1604,"open":1421,"high":1178,"low":1147,"close":1420,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1420},"2025-11-11",-0.18,-3.52,2175200,{"date":1609,"open":1195,"high":1610,"low":1611,"close":1421,"change":349,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1421},"2025-11-10",5.27,4.965,0.59,1465700,{"date":1615,"open":1211,"high":753,"low":770,"close":1153,"change":211,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1153},"2025-11-07",-1.36,1172800,{"date":1619,"open":1135,"high":1610,"low":1111,"close":1620,"change":240,"percent_change":240,"volume":1621,"transactions":9,"vwap":1620},"2025-11-06",5.15,1365300,{"date":1623,"open":1504,"high":1240,"low":1533,"close":1620,"change":295,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1620},"2025-11-05",-0.58,1149900,{"date":1627,"open":981,"high":972,"low":1628,"close":753,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":753},"2025-11-04",5.155,-0.49,-8.64,1934700,{"date":1633,"open":546,"high":1019,"low":1428,"close":957,"change":1391,"percent_change":1366,"volume":1634,"transactions":9,"vwap":957},"2025-11-03",2135700,{"date":1636,"open":1287,"high":1287,"low":1211,"close":965,"change":1122,"percent_change":485,"volume":1637,"transactions":9,"vwap":965},"2025-10-31",3189600,{"date":1639,"open":1504,"high":1086,"low":1421,"close":1421,"change":192,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1421},"2025-10-30",-3.04,1539500,{"date":1643,"open":1020,"high":1011,"low":1504,"close":1610,"change":678,"percent_change":812,"volume":1644,"transactions":9,"vwap":1610},"2025-10-29",1283500,{"date":1646,"open":1014,"high":948,"low":1647,"close":1013,"change":284,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1013},"2025-10-28",5.375,-1.46,1817800,{"date":1651,"open":1004,"high":1401,"low":1020,"close":1038,"change":1605,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1038},"2025-10-27",-3.18,1122500,{"date":1655,"open":1656,"high":597,"low":1186,"close":1396,"change":17,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1396},"2025-10-24",5.73,2.17,898200,{"date":1660,"open":1661,"high":973,"low":1662,"close":959,"change":700,"percent_change":1663,"volume":1664,"transactions":9,"vwap":959},"2025-10-23",5.65,5.505,-0.89,1146900,{"date":1666,"open":1276,"high":1667,"low":1006,"close":1082,"change":1179,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1082},"2025-10-22",5.98,-6.21,1298300,{"date":1671,"open":1287,"high":1050,"low":1216,"close":1222,"change":783,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1222},"2025-10-21",-2.3,1129000,{"date":1675,"open":972,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-20",6.195,5.725,6.1,0.42,7.39,2336000,{"date":1683,"open":1013,"high":1684,"low":1184,"close":1019,"change":1449,"percent_change":752,"volume":1685,"transactions":9,"vwap":1019},"2025-10-17",5.92,4059300,{"date":1687,"open":1688,"high":1689,"low":1195,"close":1020,"change":1032,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1020},"2025-10-16",5.43,5.485,0.93,1239300,{"date":1693,"open":996,"high":982,"low":1095,"close":1086,"change":678,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1086},"2025-10-15",-2.37,1319500,{"date":1697,"open":753,"high":1698,"low":950,"close":1395,"change":644,"percent_change":408,"volume":1699,"transactions":9,"vwap":1395},"2025-10-14",5.535,956600,{"date":1701,"open":1620,"high":546,"low":950,"close":1702,"change":1703,"percent_change":768,"volume":1704,"transactions":9,"vwap":1702},"2025-10-13",5.29,0.24,821700,{"date":1706,"open":653,"high":1707,"low":752,"close":809,"change":284,"percent_change":1708,"volume":1709,"transactions":9,"vwap":809},"2025-10-10",5.299,-1.56,1072900,{"date":1711,"open":1105,"high":1702,"low":1111,"close":653,"change":392,"percent_change":1712,"volume":1713,"transactions":9,"vwap":653},"2025-10-09",-1.72,1073100,{"date":1715,"open":753,"high":959,"low":1173,"close":1172,"change":17,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1172},"2025-10-08",2.35,1750200,{"date":1719,"open":1720,"high":1721,"low":1166,"close":817,"change":931,"percent_change":1722,"volume":1723,"transactions":9,"vwap":817},"2025-10-07",5.32,5.337,-3.59,1181800,{"date":1725,"open":817,"high":1726,"low":1727,"close":1702,"change":1449,"percent_change":1184,"volume":1728,"transactions":9,"vwap":1702},"2025-10-06",5.315,4.967,1587000,{"date":1730,"open":1110,"high":1142,"low":1731,"close":1173,"change":1391,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1173},"2025-10-03",4.685,7.04,1128800,{"date":1735,"open":1160,"high":1140,"low":643,"close":771,"change":17,"percent_change":1736,"volume":1737,"transactions":9,"vwap":771},"2025-10-02",2.63,1351600,{"date":1739,"open":544,"high":1740,"low":1741,"close":690,"change":275,"percent_change":825,"volume":1742,"transactions":9,"vwap":690},"2025-10-01",4.635,4.318,2420100,{"date":1744,"open":625,"high":485,"low":754,"close":544,"change":304,"percent_change":1745,"volume":1746,"transactions":9,"vwap":544},"2025-09-30",-2.24,2495600,{"date":1748,"open":625,"high":1160,"low":527,"close":693,"change":960,"percent_change":1749,"volume":1750,"transactions":9,"vwap":693},"2025-09-29",1.83,2166100,{"date":1752,"open":474,"high":517,"low":543,"close":735,"change":509,"percent_change":1753,"volume":1754,"transactions":9,"vwap":735},"2025-09-26",3.55,1523500,{"date":1756,"open":886,"high":740,"low":846,"close":627,"change":724,"percent_change":1757,"volume":1758,"transactions":9,"vwap":627},"2025-09-25",-9.62,1499600,{"date":1760,"open":790,"high":1761,"low":886,"close":516,"change":700,"percent_change":422,"volume":1762,"transactions":9,"vwap":516},"2025-09-24",4.876,1275000,{"date":1764,"open":790,"high":1104,"low":496,"close":1110,"change":117,"percent_change":1161,"volume":1765,"transactions":9,"vwap":1110},"2025-09-23",1539800,{"date":1767,"open":101,"high":797,"low":505,"close":803,"change":266,"percent_change":1768,"volume":1769,"transactions":9,"vwap":803},"2025-09-22",1.5,1790000,{"date":1771,"open":1423,"high":1116,"low":775,"close":886,"change":478,"percent_change":1772,"volume":1773,"transactions":9,"vwap":886},"2025-09-19",-4.5,3598100,{"date":1775,"open":760,"high":1499,"low":768,"close":1423,"change":873,"percent_change":33,"volume":1776,"transactions":9,"vwap":1423},"2025-09-18",3771000,{"date":1778,"open":770,"high":1100,"low":101,"close":831,"change":392,"percent_change":1779,"volume":1780,"transactions":9,"vwap":831},"2025-09-17",-1.85,1937400,{"date":1782,"open":936,"high":1420,"low":803,"close":789,"change":266,"percent_change":1783,"volume":1784,"transactions":9,"vwap":789},"2025-09-16",1.46,1937200,{"date":1786,"open":705,"high":1420,"low":707,"close":788,"change":323,"percent_change":1787,"volume":1788,"transactions":9,"vwap":788},"2025-09-15",6.67,2520900,{"date":1790,"open":526,"high":707,"low":1791,"close":485,"change":430,"percent_change":1538,"volume":1792,"transactions":9,"vwap":485},"2025-09-12",4.325,1800600,{"date":1794,"open":1576,"high":707,"low":1576,"close":683,"change":1386,"percent_change":1795,"volume":1796,"transactions":9,"vwap":683},"2025-09-11",6.16,1867500,{"date":1798,"open":595,"high":627,"low":1577,"close":677,"change":596,"percent_change":1005,"volume":1799,"transactions":9,"vwap":677},"2025-09-10",2221300,{"date":1801,"open":652,"high":1802,"low":1563,"close":595,"change":421,"percent_change":1803,"volume":1804,"transactions":9,"vwap":595},"2025-09-09",4.208,-0.99,2291300,{"date":1806,"open":474,"high":487,"low":1807,"close":652,"change":783,"percent_change":1808,"volume":1809,"transactions":9,"vwap":652},"2025-09-08",4.035,-3.35,1972600,{"date":1811,"open":669,"high":525,"low":1812,"close":1576,"change":359,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1576},"2025-09-05",4.0050001,0.97,2661900,{"date":1816,"open":466,"high":627,"low":1817,"close":659,"change":723,"percent_change":1818,"volume":1819,"transactions":9,"vwap":659},"2025-09-04",4.095,-0.48,2112200,{"date":1821,"open":862,"high":507,"low":466,"close":671,"change":458,"percent_change":605,"volume":1822,"transactions":9,"vwap":671},"2025-09-03",2479700,{"date":1824,"open":1147,"high":1456,"low":683,"close":699,"change":312,"percent_change":1825,"volume":1826,"transactions":9,"vwap":699},"2025-09-02",-6.46,2128700,{"date":1828,"open":797,"high":936,"low":771,"close":788,"change":295,"percent_change":1829,"volume":1830,"transactions":9,"vwap":788},"2025-08-29",-0.62,1827500,{"date":1832,"open":1504,"high":1195,"low":825,"close":1140,"change":1348,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1140},"2025-08-28",-6.58,2063700,{"date":1836,"open":1421,"high":1088,"low":770,"close":937,"change":857,"percent_change":1078,"volume":1837,"transactions":9,"vwap":937},"2025-08-27",2844500,{"date":1839,"open":942,"high":1014,"low":1111,"close":1533,"change":488,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1533},"2025-08-26",-4.88,4261000,{"date":1843,"open":1240,"high":1844,"low":653,"close":958,"change":322,"percent_change":257,"volume":1845,"transactions":9,"vwap":958},"2025-08-25",5.395,3389800,{"date":1847,"open":1110,"high":1013,"low":101,"close":1720,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1720},"2025-08-22",0.77,16.92,5932500,{"date":1852,"open":526,"high":775,"low":718,"close":705,"change":430,"percent_change":1154,"volume":1853,"transactions":9,"vwap":705},"2025-08-21",2462900,{"date":1855,"open":729,"high":746,"low":692,"close":526,"change":960,"percent_change":1856,"volume":1857,"transactions":9,"vwap":526},"2025-08-20",1.8,3228700,{"date":1859,"open":705,"high":1860,"low":497,"close":728,"change":392,"percent_change":1861,"volume":1862,"transactions":9,"vwap":728},"2025-08-19",4.655,-1.98,1904200,{"date":1864,"open":886,"high":790,"low":1865,"close":707,"change":192,"percent_change":1866,"volume":1867,"transactions":9,"vwap":707},"2025-08-18",4.455,-3.4,5232400,{"date":1869,"open":790,"high":1870,"low":886,"close":740,"change":295,"percent_change":1871,"volume":1872,"transactions":9,"vwap":740},"2025-08-15",4.889,-0.63,2931700,{"date":1874,"open":781,"high":1422,"low":1875,"close":1110,"change":339,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1110},"2025-08-14",4.608,-3.07,2195800,{"date":1879,"open":740,"high":1880,"low":1160,"close":760,"change":890,"percent_change":1059,"volume":1881,"transactions":9,"vwap":760},"2025-08-13",4.995,3858800,{"date":1883,"open":1140,"high":1423,"low":717,"close":768,"change":636,"percent_change":1884,"volume":1885,"transactions":9,"vwap":768},"2025-08-12",-2.26,2934100,{"date":1887,"open":752,"high":653,"low":776,"close":811,"change":804,"percent_change":812,"volume":1888,"transactions":9,"vwap":811},"2025-08-11",5182600,{"date":1890,"open":1229,"high":1222,"low":816,"close":818,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":818},"2025-08-08",-1.26,-20.19,7225800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1323,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1323},"2025-08-07",7.08,7.12,5.985,-0.93,-12.97,4491900,{"date":1903,"open":1904,"high":181,"low":1896,"close":1905,"change":117,"percent_change":783,"volume":1906,"transactions":9,"vwap":1905},"2025-08-06",7.13,7.17,4878100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-05",6.64,7.23,6.56,7.18,0.57,8.62,2149600,{"date":1917,"open":1262,"high":1918,"low":1262,"close":1919,"change":747,"percent_change":862,"volume":1920,"transactions":9,"vwap":1919},"2025-08-04",6.81,6.61,1876300,{"date":1922,"open":1352,"high":1923,"low":1221,"close":1269,"change":112,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1269},"2025-08-01",6.39,0.96,2287400,{"date":1927,"open":1928,"high":1257,"low":1216,"close":1234,"change":392,"percent_change":672,"volume":1929,"transactions":9,"vwap":1234},"2025-07-31",6.36,3058400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1928,"change":857,"percent_change":1380,"volume":1935,"transactions":9,"vwap":1928},"2025-07-30",6.26,6.505,6.122,2853700,{"date":1937,"open":1938,"high":1938,"low":1228,"close":1932,"change":783,"percent_change":402,"volume":1939,"transactions":9,"vwap":1932},"2025-07-29",6.55,961200,{"date":1941,"open":1787,"high":1942,"low":1943,"close":1262,"change":1605,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1262},"2025-07-28",6.695,6.38,-2.74,688900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":678,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-25",6.72,6.75,6.52,6.58,-1.94,1034500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1161,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-24",6.91,6.97,6.7,6.71,-3.03,849900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":17,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-23",6.94,7.01,6.765,6.92,1.76,1328700,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":248,"percent_change":637,"volume":1974,"transactions":9,"vwap":1973},"2025-07-22",7.175,6.8,1025000,{"date":1976,"open":1973,"high":1977,"low":1978,"close":1957,"change":596,"percent_change":256,"volume":1979,"transactions":9,"vwap":1957},"2025-07-21",6.985,6.78,1218700,{"date":1981,"open":900,"high":1982,"low":30,"close":1949,"change":359,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1949},"2025-07-18",7.11,0.6,938400,{"date":1986,"open":980,"high":1964,"low":980,"close":1959,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1959},"2025-07-17",0.52,8.4,1374000,{"date":1991,"open":1374,"high":1312,"low":1288,"close":258,"change":1032,"percent_change":764,"volume":1992,"transactions":9,"vwap":258},"2025-07-16",735600,{"date":1994,"open":1323,"high":1143,"low":1995,"close":1357,"change":421,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1357},"2025-07-15",6.115,-0.65,891500,{"date":1999,"open":1312,"high":1271,"low":1795,"close":1366,"change":284,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1366},"2025-07-14",-1.28,770700,{"date":2003,"open":1256,"high":748,"low":2004,"close":1932,"change":202,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1932},"2025-07-11",6.215,-0.95,684400,{"date":2008,"open":1234,"high":2009,"low":1312,"close":1373,"change":960,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1373},"2025-07-10",6.37,1.28,657200,{"date":2013,"open":2009,"high":1938,"low":1323,"close":1323,"change":284,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1323},"2025-07-09",-1.27,706200,{"date":2017,"open":2009,"high":1262,"low":1234,"close":1373,"change":295,"percent_change":1333,"volume":2018,"transactions":9,"vwap":1373},"2025-07-08",794800,{"date":2020,"open":2021,"high":2022,"low":1317,"close":1239,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1239},"2025-07-07",6.53,6.54,-0.23,-3.5,746400,{"date":2027,"open":2028,"high":1909,"low":1385,"close":1951,"change":1027,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1951},"2025-07-03",6.49,2.81,496500,{"date":2032,"open":1367,"high":2022,"low":1367,"close":1262,"change":644,"percent_change":246,"volume":2033,"transactions":9,"vwap":1262},"2025-07-02",1131000,{"date":2035,"open":1051,"high":1263,"low":2036,"close":1374,"change":349,"percent_change":58,"volume":2037,"transactions":9,"vwap":1374},"2025-07-01",6.035,972300,{"date":2039,"open":1256,"high":1373,"low":1384,"close":2040,"change":636,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-30",6.17,-1.75,1130800,{"date":2044,"open":1373,"high":2045,"low":2046,"close":1321,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1321},"2025-06-27",6.45,6.265,-0.015,-0.24,3551000,{"date":2051,"open":979,"high":2052,"low":1338,"close":2053,"change":2054,"percent_change":519,"volume":2055,"transactions":9,"vwap":2053},"2025-06-26",6.335,6.295,0.195,718700,{"date":2057,"open":1323,"high":2045,"low":1227,"close":1678,"change":678,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1678},"2025-06-25",-2.09,1467200,{"date":2061,"open":2040,"high":2062,"low":1228,"close":1312,"change":449,"percent_change":961,"volume":2063,"transactions":9,"vwap":1312},"2025-06-24",6.305,1758300,{"date":2065,"open":1366,"high":1271,"low":2066,"close":1357,"change":392,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1357},"2025-06-23",6.075,-1.44,1285100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1312,"change":837,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1312},"2025-06-20",6.6,6.66,6.225,-4.3,1611300,{"date":2077,"open":2078,"high":2079,"low":1143,"close":2078,"change":117,"percent_change":339,"volume":2080,"transactions":9,"vwap":2078},"2025-06-18",6.51,6.555,1135900,{"date":2082,"open":2083,"high":2084,"low":1950,"close":1950,"change":1161,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1950},"2025-06-17",6.68,6.796,-3.12,1456700,{"date":2088,"open":921,"high":1949,"low":921,"close":2089,"change":147,"percent_change":752,"volume":2090,"transactions":9,"vwap":2089},"2025-06-16",6.73,1230100,{"date":2092,"open":1269,"high":2078,"low":2093,"close":988,"change":723,"percent_change":312,"volume":2094,"transactions":9,"vwap":988},"2025-06-13",6.227,1002800,{"date":2096,"open":1374,"high":989,"low":1374,"close":1255,"change":1027,"percent_change":891,"volume":2097,"transactions":9,"vwap":1255},"2025-06-12",1065700,{"date":2099,"open":2040,"high":2100,"low":2101,"close":1317,"change":890,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1317},"2025-06-11",6.354,6.091,2.12,758900,{"date":2105,"open":2022,"high":2106,"low":2066,"close":1051,"change":1130,"percent_change":1586,"volume":2107,"transactions":9,"vwap":1051},"2025-06-10",6.575,844700,{"date":2109,"open":1950,"high":2022,"low":2110,"close":1257,"change":240,"percent_change":240,"volume":2111,"transactions":9,"vwap":1257},"2025-06-09",6.355,720600,{"date":2113,"open":921,"high":1909,"low":1932,"close":1257,"change":960,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1257},"2025-06-06",1.26,960000,{"date":2117,"open":1227,"high":2118,"low":2119,"close":1928,"change":127,"percent_change":662,"volume":2120,"transactions":9,"vwap":1928},"2025-06-05",6.425,6.0019999,1138900,{"date":2122,"open":1321,"high":2123,"low":979,"close":979,"change":266,"percent_change":2124,"volume":2125,"transactions":9,"vwap":979},"2025-06-04",6.48,1.16,1261900,{"date":2127,"open":1216,"high":2128,"low":1052,"close":1288,"change":644,"percent_change":366,"volume":2129,"transactions":9,"vwap":1288},"2025-06-03",6.095,1347200,{"date":2131,"open":1366,"high":1317,"low":1052,"close":1229,"change":588,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1229},"2025-06-02",-4.42,880500,{"date":2135,"open":1246,"high":1374,"low":2136,"close":979,"change":430,"percent_change":1391,"volume":2137,"transactions":9,"vwap":979},"2025-05-30",6.0050001,1056100,{"date":2139,"open":1271,"high":988,"low":1050,"close":1050,"change":1605,"percent_change":384,"volume":2140,"transactions":9,"vwap":1050},"2025-05-29",1154200,{"date":2142,"open":1367,"high":1239,"low":1795,"close":1234,"change":112,"percent_change":1813,"volume":2143,"transactions":9,"vwap":1234},"2025-05-28",1771200,{"date":2145,"open":1185,"high":980,"low":2146,"close":1367,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1367},"2025-05-27",5.695,0.75,13.74,3016700,{"date":2151,"open":1720,"high":1662,"low":1105,"close":968,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":968},"2025-05-23",0.46,9.2,2600700,{"date":2156,"open":808,"high":1153,"low":789,"close":808,"change":723,"percent_change":2157,"volume":2158,"transactions":9,"vwap":808},"2025-05-22",-0.4,1229700,{"date":2160,"open":1135,"high":1240,"low":818,"close":1173,"change":837,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1173},"2025-05-21",-5.28,1349100,{"date":2164,"open":1142,"high":1026,"low":816,"close":546,"change":564,"percent_change":1058,"volume":2165,"transactions":9,"vwap":546},"2025-05-20",1864200,{"date":2167,"open":818,"high":1412,"low":831,"close":1104,"change":678,"percent_change":917,"volume":2168,"transactions":9,"vwap":1104},"2025-05-19",811600,{"date":2170,"open":546,"high":2171,"low":761,"close":1428,"change":636,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1428},"2025-05-16",5.39,-2.1,1935900,{"date":2175,"open":1172,"high":1026,"low":1166,"close":942,"change":295,"percent_change":2176,"volume":2177,"transactions":9,"vwap":942},"2025-05-15",-0.57,1390200,{"date":2179,"open":950,"high":1205,"low":1533,"close":1095,"change":518,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1095},"2025-05-14",2.72,1708600,{"date":2183,"open":788,"high":1094,"low":768,"close":1428,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1428},"2025-05-13",0.39,8.21,1848800,{"date":2188,"open":825,"high":1100,"low":2189,"close":768,"change":509,"percent_change":256,"volume":2190,"transactions":9,"vwap":768},"2025-05-12",4.575,2763400,{"date":2192,"open":803,"high":823,"low":2193,"close":698,"change":202,"percent_change":2194,"volume":2195,"transactions":9,"vwap":698},"2025-05-09",3.905,-1.29,3315000,{"date":2197,"open":495,"high":811,"low":707,"close":508,"change":873,"percent_change":2198,"volume":2199,"transactions":9,"vwap":508},"2025-05-08",2.42,1254700,{"date":2201,"open":699,"high":516,"low":728,"close":705,"change":509,"percent_change":358,"volume":2202,"transactions":9,"vwap":705},"2025-05-07",758000,{"date":2204,"open":651,"high":507,"low":456,"close":515,"change":240,"percent_change":240,"volume":887,"transactions":9,"vwap":515},"2025-05-06",{"date":2206,"open":705,"high":717,"low":544,"close":515,"change":636,"percent_change":637,"volume":2207,"transactions":9,"vwap":515},"2025-05-05",1066900,{"date":2209,"open":528,"high":2210,"low":544,"close":498,"change":275,"percent_change":760,"volume":2211,"transactions":9,"vwap":498},"2025-05-02",4.585,829600,{"date":2213,"open":735,"high":485,"low":2214,"close":536,"change":723,"percent_change":2215,"volume":2216,"transactions":9,"vwap":536},"2025-05-01",4.245,-0.46,738200,{"date":2218,"open":528,"high":625,"low":535,"close":651,"change":783,"percent_change":2219,"volume":2220,"transactions":9,"vwap":651},"2025-04-30",-3.14,884600,{"date":2222,"open":2223,"high":683,"low":475,"close":693,"change":890,"percent_change":264,"volume":2224,"transactions":9,"vwap":693},"2025-04-29",4.31,607600,{"date":2226,"open":544,"high":498,"low":912,"close":527,"change":295,"percent_change":2227,"volume":2228,"transactions":9,"vwap":527},"2025-04-28",-0.69,888700,{"date":2230,"open":475,"high":729,"low":466,"close":544,"change":857,"percent_change":1716,"volume":2231,"transactions":9,"vwap":544},"2025-04-25",2121300,{"date":2233,"open":2234,"high":716,"low":2234,"close":618,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":618},"2025-04-24",3.93,0.34,8.67,1310000,{"date":2239,"open":1559,"high":650,"low":2240,"close":2241,"change":890,"percent_change":381,"volume":2242,"transactions":9,"vwap":2241},"2025-04-23",3.845,3.92,1377000,{"date":185,"open":347,"high":2244,"low":347,"close":437,"change":1386,"percent_change":2245,"volume":2246,"transactions":9,"vwap":437},3.87,7.37,1212000]