[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KODK":3,"homepage-market-summary":31,"stock-historical-KODK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KODK","2026-10-05",{"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},"EASTMAN KODAK COMPANY","NYSE",null,"PHOTOGRAPHIC EQUIPMENT & SUPPLIES","Eastman Kodak Co is a United States-based company. It operates through several business segments; Print, Brand, and Advanced Materials and Chemicals. The Print segment which derives the majority of revenue includes products like digital offset plate offerings and computer-to-plate imaging solutions, high-quality digital printing solutions using electrically charged toner-based technology, production press systems, consumables, inkjet components, software and services. Geographically, the company generates revenue from the United States, Canada, Europe, Middle East and Africa, Asia Pacific, and Latin America.","3,500","Rochester, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.03,9.83,10.19,9.64,9.81,0.22,2.24,901371.955301,12217,10.0193,14.87,5.78,1111550.9355055776,46.8,3278,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.94,1211390,442157384.8119,60.74,"2025-04-23",[184,185,195,206,216,226,236,244,254,264,274,283,292,302,311,321,332,343,354,364,372,380,389,399,408,416,425,431,437,444,453,462,469,477,485,493,502,511,520,528,537,547,554,563,572,583,594,604,614,625,635,644,653,663,674,683,688,695,700,705,711,716,722,728,734,739,745,750,755,760,765,771,776,783,788,792,796,800,804,807,811,816,821,826,831,835,839,844,848,853,859,865,868,873,877,880,883,890,895,901,909,916,925,934,941,950,958,963,972,980,988,994,1002,1009,1018,1025,1032,1039,1047,1054,1061,1070,1077,1084,1089,1097,1104,1112,1120,1125,1132,1138,1146,1151,1157,1164,1171,1177,1183,1188,1196,1203,1208,1216,1223,1228,1235,1242,1249,1256,1261,1268,1274,1280,1285,1292,1297,1302,1307,1310,1316,1321,1326,1328,1333,1338,1345,1352,1357,1361,1367,1373,1378,1383,1386,1393,1398,1403,1409,1416,1421,1425,1429,1433,1437,1443,1446,1450,1454,1458,1464,1469,1473,1477,1481,1486,1492,1497,1501,1504,1509,1513,1520,1525,1530,1535,1539,1543,1549,1555,1561,1565,1569,1572,1575,1579,1583,1590,1595,1600,1605,1610,1615,1620,1624,1629,1636,1643,1649,1656,1663,1667,1674,1682,1687,1692,1698,1703,1707,1713,1718,1724,1728,1732,1735,1740,1744,1751,1756,1760,1763,1767,1772,1776,1782,1786,1793,1797,1803,1806,1811,1817,1823,1827,1833,1837,1843,1848,1854,1861,1865,1870,1875,1879,1882,1887,1890,1894,1897,1900,1904,1910,1914,1919,1924,1928,1931,1936,1943,1949,1952,1957,1962,1967,1971,1975,1980,1986,1991,1994,1997,2000,2005,2008,2011,2015,2018,2023,2026,2030,2035,2039,2044,2047,2051,2056,2060,2064,2069,2074,2078,2083,2088,2094,2098,2102,2106,2109,2113,2119,2122,2126,2129,2132,2137,2142,2146,2149,2153,2157,2160,2163,2167,2171,2175,2179,2183,2186,2189,2195,2199,2203,2208,2213,2217,2222,2226,2230,2233,2236,2240,2243,2247,2250,2254],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",9.99,10.05,9.69,-0.04,-0.41,866628.942973,11081,9.8385,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",9.56,9.88,9.49,9.85,0.29,3.03,977461.822668,13622,9.7723,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",9.57,9.7,9.52,-0.03,-0.31,653559.686845,9194,9.5826,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",9.53,9.63,9.44,9.59,0,834288.886702,8640,9.5552,{"date":227,"open":228,"high":229,"low":230,"close":221,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",9.5,9.775,9.36,0.08,0.84,718698.389358,13274,9.5576,{"date":237,"open":238,"high":19,"low":239,"close":240,"change":222,"percent_change":222,"volume":241,"transactions":242,"vwap":243},"2026-09-25",9.55,9.375,9.51,476484.364904,8304,9.5171,{"date":245,"open":246,"high":247,"low":248,"close":240,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",9.58,9.67,9.47,-0.15,-1.55,555889.163732,9724,9.5605,{"date":255,"open":19,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",9.685,9.42,9.66,-0.01,-0.1,711319.468421,11523,9.5963,{"date":265,"open":266,"high":267,"low":268,"close":247,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",9.79,9.84,9.54,-0.09,-0.92,568767.607995,9188,9.7026,{"date":275,"open":189,"high":276,"low":277,"close":278,"change":73,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",9.89,9.65,9.76,2.2,800811.903816,10772,9.7789,{"date":284,"open":266,"high":285,"low":286,"close":238,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",9.808,9.4805,-0.19,-1.95,2707567.442528,10514,9.5717,{"date":293,"open":294,"high":295,"low":210,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",9.61,9.78,9.74,0.32,3.4,718396.469212,10051,9.7064,{"date":303,"open":304,"high":257,"low":305,"close":257,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",9.28,9.1583,0.23,2.5,680776.739449,10163,9.351,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",9.13,9.38,9.19,0.05,0.55,500059.831047,7502,9.2314,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",9.17,9.22,9.08,9.14,-0.17,-1.83,765061.256523,11838,9.1528,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",9.06,9.315,9.02,9.31,0.38,4.26,634248.511589,9642,9.2373,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",8.89,9.010386,8.85,8.93,-0.08,-0.89,529365.449492,8789,8.9197,{"date":355,"open":356,"high":304,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",9.23,8.98,9.01,-0.27,-2.91,632251.474743,9367,9.0494,{"date":365,"open":366,"high":314,"low":367,"close":304,"change":259,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",9.29,9.03,-0.11,723045.610958,13057,9.2654,{"date":373,"open":315,"high":374,"low":315,"close":366,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",9.34,0.14,1.53,647008.664992,9348,9.2707,{"date":381,"open":323,"high":382,"low":383,"close":384,"change":190,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",9.3,9.075,9.15,-0.44,724067.601931,10307,9.1601,{"date":390,"open":391,"high":392,"low":393,"close":315,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",8.99,9.43,8.94,0.25,2.8,1570879.117825,16891,9.1871,{"date":400,"open":401,"high":402,"low":403,"close":393,"change":190,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",8.95,9.005,8.706,-0.45,1639326.202517,12794,8.8887,{"date":409,"open":325,"high":313,"low":410,"close":357,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",8.91,-0.06,-0.66,1520003.286424,12884,9.0068,{"date":417,"open":418,"high":418,"low":336,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",9.45,9.04,-0.43,-4.54,832761.486057,10595,9.1453,{"date":426,"open":210,"high":247,"low":392,"close":248,"change":411,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",-0.63,463495.918688,7880,9.4902,{"date":432,"open":418,"high":218,"low":374,"close":218,"change":132,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.95,412157.978634,8023,9.4491,{"date":438,"open":189,"high":439,"low":230,"close":220,"change":89,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",9.92,-2.48,685776.263585,10908,9.5182,{"date":445,"open":266,"high":446,"low":238,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",9.9035,9.68,-0.16,-1.63,578892.061396,10501,9.7167,{"date":454,"open":278,"high":455,"low":456,"close":267,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",9.875,9.5202,0.15,1.55,1380437.459096,12203,9.767,{"date":463,"open":277,"high":464,"low":465,"close":189,"change":190,"percent_change":191,"volume":466,"transactions":467,"vwap":468},"2026-08-20",9.8977,9.6,678449.55152,9811,9.7215,{"date":470,"open":471,"high":472,"low":294,"close":473,"change":269,"percent_change":270,"volume":474,"transactions":475,"vwap":476},"2026-08-19",9.94,10.01,9.73,688585.935589,11219,9.7639,{"date":478,"open":266,"high":479,"low":238,"close":480,"change":249,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",10.21,9.82,-1.5,1112082.81494,15909,9.9146,{"date":486,"open":487,"high":488,"low":473,"close":488,"change":211,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",9.91,9.97,-0.3,822092.574304,10085,9.8989,{"date":494,"open":187,"high":495,"low":20,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",10.0281,10,0.01,0.1,584898.05816,10386,9.9285,{"date":503,"open":504,"high":505,"low":471,"close":187,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",10.25,10.275,-0.14,-1.38,682297.53281,10283,10.0394,{"date":512,"open":18,"high":513,"low":514,"close":515,"change":316,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",10.31,9.745,10.13,0.5,883158.490692,14382,10.0427,{"date":521,"open":496,"high":522,"low":455,"close":523,"change":132,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",10.2946,10.08,0.9,1023386.39386,16436,10.0752,{"date":529,"open":530,"high":530,"low":531,"close":187,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",10.06,9.71,-0.05,-0.5,878429.257953,16038,9.9019,{"date":538,"open":220,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",10.22,9.4,10.04,0.59,6.24,909653.20909,11883,9.9493,{"date":548,"open":189,"high":531,"low":549,"close":418,"change":191,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",9.2507,-4.16,934707.565202,15424,9.4558,{"date":555,"open":556,"high":556,"low":366,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",10.025,9.86,0.93,10.41,2563645.76973,26023,9.7172,{"date":564,"open":565,"high":315,"low":566,"close":348,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",8.5,8.42,0.47,5.56,1416730.4221,18109,8.9445,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",8.35,8.49,8.33,8.46,0.06,0.71,647249.343316,10791,8.4242,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",8.41,8.47,8.18,8.4,0.03,0.36,808464.545677,12805,8.324,{"date":595,"open":596,"high":597,"low":587,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",8.38,8.43,8.37,0.11,1.33,680299.216144,10844,8.2968,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":211,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",8.27,8.455,8.165,8.26,-0.36,770330.816336,12609,8.2782,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",8.05,8.3,7.99,8.29,0.24,2.98,710047.276409,10227,8.1695,{"date":626,"open":627,"high":628,"low":629,"close":616,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",8.28,8.381,7.93,-0.18,-2.19,539976.220441,8536,8.0538,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":54,"percent_change":22,"volume":641,"transactions":642,"vwap":643},"2026-07-24",8.06,8.245,8.026,8.23,599999.277824,9957,8.1745,{"date":645,"open":646,"high":596,"low":647,"close":616,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",8.17,7.875,-0.25,-3.01,984582.716818,12152,8.0411,{"date":654,"open":655,"high":656,"low":657,"close":617,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",7.73,8.31,7.7,0.52,6.68,1754472.614124,14479,8.1672,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",7.83,7.97,7.725,7.78,0.12,1.57,639117.351293,10748,7.8005,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":222,"percent_change":222,"volume":680,"transactions":681,"vwap":682},"2026-07-20",7.64,7.72,7.47,7.66,579566.838167,10803,7.6301,{"date":684,"open":676,"high":668,"low":685,"close":679,"change":249,"percent_change":686,"volume":687,"transactions":9,"vwap":679},"2026-07-17",7.6,-1.92,648900,{"date":689,"open":690,"high":691,"low":657,"close":692,"change":648,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-16",8.03,8.04,7.81,-3.1,617800,{"date":696,"open":697,"high":698,"low":690,"close":637,"change":497,"percent_change":669,"volume":699,"transactions":9,"vwap":637},"2026-07-15",8.07,8.21,504300,{"date":701,"open":698,"high":576,"low":702,"close":616,"change":260,"percent_change":703,"volume":704,"transactions":9,"vwap":616},"2026-07-14",7.94,-1.23,519200,{"date":706,"open":707,"high":606,"low":637,"close":708,"change":349,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-13",8.22,8.15,-0.97,391500,{"date":712,"open":713,"high":588,"low":714,"close":640,"change":497,"percent_change":669,"volume":715,"transactions":9,"vwap":640},"2026-07-10",8.16,8.14,587600,{"date":717,"open":718,"high":719,"low":697,"close":707,"change":231,"percent_change":720,"volume":721,"transactions":9,"vwap":707},"2026-07-09",8.19,8.32,0.98,543100,{"date":723,"open":724,"high":619,"low":725,"close":714,"change":589,"percent_change":726,"volume":727,"transactions":9,"vwap":714},"2026-07-08",8.01,7.96,0.37,896200,{"date":729,"open":640,"high":609,"low":724,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",8.11,-0.2,-2.41,1029800,{"date":735,"open":577,"high":736,"low":617,"close":656,"change":448,"percent_change":737,"volume":738,"transactions":9,"vwap":656},"2026-07-06",8.61,-1.89,701200,{"date":740,"open":324,"high":741,"low":719,"close":586,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":586},"2026-07-02",9.32,-0.83,-8.92,1235000,{"date":746,"open":747,"high":208,"low":747,"close":382,"change":316,"percent_change":748,"volume":749,"transactions":9,"vwap":382},"2026-07-01",9.25,0.54,689800,{"date":751,"open":314,"high":218,"low":752,"close":747,"change":630,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-06-30",9.24,-1.91,699900,{"date":756,"open":465,"high":278,"low":757,"close":392,"change":506,"percent_change":758,"volume":759,"transactions":9,"vwap":392},"2026-06-29",9.27,-1.46,655200,{"date":761,"open":752,"high":246,"low":323,"close":208,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":208},"2026-06-26",0.28,3.01,2077900,{"date":766,"open":220,"high":767,"low":768,"close":366,"change":260,"percent_change":769,"volume":770,"transactions":9,"vwap":366},"2026-06-25",9.48,9.11,-1.06,801400,{"date":772,"open":248,"high":228,"low":356,"close":773,"change":249,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-24",9.39,-1.57,927500,{"date":777,"open":778,"high":779,"low":773,"close":268,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":268},"2026-06-23",9.72,9.96,-0.42,-4.22,1156000,{"date":784,"open":392,"high":785,"low":773,"close":779,"change":102,"percent_change":786,"volume":787,"transactions":9,"vwap":779},"2026-06-22",10.17,5.96,1865900,{"date":789,"open":228,"high":197,"low":366,"close":540,"change":368,"percent_change":790,"volume":791,"transactions":9,"vwap":540},"2026-06-18",-1.16,1401900,{"date":793,"open":208,"high":258,"low":757,"close":240,"change":231,"percent_change":794,"volume":795,"transactions":9,"vwap":240},"2026-06-17",0.85,1243500,{"date":797,"open":248,"high":447,"low":798,"close":392,"change":190,"percent_change":780,"volume":799,"transactions":9,"vwap":392},"2026-06-16",9.37,735000,{"date":801,"open":296,"high":557,"low":540,"close":248,"change":630,"percent_change":802,"volume":803,"transactions":9,"vwap":248},"2026-06-15",-1.87,1036600,{"date":805,"open":473,"high":496,"low":268,"close":277,"change":211,"percent_change":212,"volume":806,"transactions":9,"vwap":277},"2026-06-12",558400,{"date":808,"open":809,"high":488,"low":465,"close":447,"change":211,"percent_change":212,"volume":810,"transactions":9,"vwap":447},"2026-06-11",9.77,624100,{"date":812,"open":220,"high":439,"low":813,"close":531,"change":306,"percent_change":814,"volume":815,"transactions":9,"vwap":531},"2026-06-10",9.41,2.43,826900,{"date":817,"open":392,"high":277,"low":768,"close":767,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":767},"2026-06-09",0.16,1.72,952000,{"date":822,"open":752,"high":248,"low":325,"close":741,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":741},"2026-06-08",0.26,2.87,824100,{"date":827,"open":277,"high":473,"low":419,"close":334,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":334},"2026-06-05",-0.67,-6.89,1164100,{"date":832,"open":209,"high":833,"low":465,"close":473,"change":269,"percent_change":270,"volume":834,"transactions":9,"vwap":473},"2026-06-04",10.18,860100,{"date":836,"open":295,"high":439,"low":465,"close":480,"change":837,"percent_change":731,"volume":838,"transactions":9,"vwap":480},"2026-06-03",-0.02,1262200,{"date":840,"open":841,"high":523,"low":209,"close":267,"change":578,"percent_change":842,"volume":843,"transactions":9,"vwap":267},"2026-06-02",9.8,0.61,1040100,{"date":845,"open":276,"high":487,"low":199,"close":295,"change":506,"percent_change":846,"volume":847,"transactions":9,"vwap":295},"2026-06-01",-1.41,1122800,{"date":849,"open":850,"high":850,"low":296,"close":439,"change":249,"percent_change":851,"volume":852,"transactions":9,"vwap":439},"2026-05-29",10.15,-1.49,1877500,{"date":854,"open":855,"high":850,"low":20,"close":856,"change":506,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-28",10.11,10.07,-1.37,939700,{"date":860,"open":295,"high":861,"low":247,"close":479,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":479},"2026-05-27",10.39,0.39,3.97,1138200,{"date":866,"open":198,"high":472,"low":778,"close":480,"change":222,"percent_change":222,"volume":867,"transactions":9,"vwap":480},"2026-05-26",856000,{"date":869,"open":465,"high":472,"low":228,"close":480,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":480},"2026-05-22",0.19,1.97,1036300,{"date":874,"open":767,"high":219,"low":875,"close":219,"change":168,"percent_change":82,"volume":876,"transactions":9,"vwap":219},"2026-05-21",9.21,1174700,{"date":878,"open":240,"high":209,"low":356,"close":392,"change":259,"percent_change":368,"volume":879,"transactions":9,"vwap":392},"2026-05-20",837300,{"date":881,"open":798,"high":246,"low":747,"close":220,"change":231,"percent_change":794,"volume":882,"transactions":9,"vwap":220},"2026-05-19",1273900,{"date":884,"open":778,"high":885,"low":886,"close":230,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":230},"2026-05-18",9.75,9.33,-0.33,-3.41,970500,{"date":891,"open":465,"high":892,"low":240,"close":189,"change":73,"percent_change":893,"volume":894,"transactions":9,"vwap":189},"2026-05-15",10.02,2.22,1063200,{"date":896,"open":897,"high":559,"low":366,"close":767,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":767},"2026-05-14",10.36,-0.85,-8.23,1986600,{"date":902,"open":903,"high":904,"low":472,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-13",10.42,10.64,10.33,0.07,0.68,1184900,{"date":910,"open":911,"high":912,"low":855,"close":913,"change":887,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-12",10.62,10.65,10.26,-3.12,1621200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-11",11.17,11.68,10.56,10.59,-0.82,-7.19,2190000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-08",11.6,11.99,10.4,11.41,-2.74,-19.36,2954900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":610,"percent_change":440,"volume":940,"transactions":9,"vwap":939},"2026-05-07",14.4,14.6,13.85,14.15,1460700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-06",14.2,14.65,13.91,14.51,0.41,2.91,1078700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":260,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-05",14.38,14.41,13.73,14.1,-0.7,899700,{"date":959,"open":960,"high":26,"low":961,"close":943,"change":669,"percent_change":794,"volume":962,"transactions":9,"vwap":943},"2026-05-04",14,13.92,1463800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-01",13.53,14.14,13.4,14.08,0.75,5.63,1089200,{"date":973,"open":974,"high":975,"low":976,"close":974,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":974},"2026-04-30",13.33,13.56,12.77,-0.07,-0.52,1289500,{"date":981,"open":982,"high":983,"low":984,"close":967,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":967},"2026-04-29",12.88,14.29,12.72,0.46,3.55,1773200,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":842,"percent_change":81,"volume":993,"transactions":9,"vwap":991},"2026-04-28",12.28,12.94,12.15,885200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":191,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-27",12.74,12.85,12.29,12.33,-3.22,907300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":349,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-04-24",12.93,12.98,12.34,-0.62,817200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-23",13.35,13.48,12.62,12.82,-0.54,-4.04,849400,{"date":1019,"open":1020,"high":1021,"low":1004,"close":1022,"change":394,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-22",13.27,13.38,13.36,1.91,1189000,{"date":1026,"open":1027,"high":1028,"low":997,"close":1029,"change":669,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-21",13.05,13.3,13.11,0.92,1093000,{"date":1033,"open":1034,"high":1021,"low":1035,"close":1036,"change":327,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-20",13.17,12.76,12.99,-1.29,1066000,{"date":1040,"open":1041,"high":1020,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-17",12.71,12.66,13.16,0.33,2.57,1353300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":589,"percent_change":306,"volume":1053,"transactions":9,"vwap":1052},"2026-04-16",12.69,13,12.54,12.83,1149300,{"date":1055,"open":1056,"high":1050,"low":1057,"close":1058,"change":947,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-15",12.42,11.97,12.8,3.31,1807100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-14",11.98,12.73,11.66,12.39,0.44,3.68,1750400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":506,"percent_change":790,"volume":1076,"transactions":9,"vwap":1075},"2026-04-13",12,12.01,11.38,11.95,1592800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":287,"percent_change":250,"volume":1083,"transactions":9,"vwap":1082},"2026-04-10",12.25,12.46,11.72,12.09,1432700,{"date":1085,"open":1074,"high":1006,"low":1074,"close":990,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":990},"2026-04-09",0.86,7.53,1804900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":599,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-08",11.62,11.69,11.13,11.42,0.97,1058500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":630,"percent_change":774,"volume":1103,"transactions":9,"vwap":1102},"2026-04-07",11.3,11.53,10.96,11.31,1510700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":620,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-06",11.08,11.82,10.8,11.49,2.13,2095300,{"date":1113,"open":325,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-02",11.61,8.81,11.25,1.9,20.32,6611300,{"date":1121,"open":315,"high":197,"low":325,"close":1122,"change":1123,"percent_change":1059,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",9.35,0.3,1234700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":201,"percent_change":1059,"volume":1131,"transactions":9,"vwap":1130},"2026-03-31",8.88,9.1,8.74,9.05,904900,{"date":1133,"open":208,"high":447,"low":1134,"close":1135,"change":956,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-30",8.55,8.76,-7.4,1488300,{"date":1139,"open":1140,"high":541,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-27",8.75,8.68,9.46,0.58,6.53,3095700,{"date":1147,"open":1148,"high":345,"low":566,"close":1127,"change":394,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1127},"2026-03-26",8.54,2.9,1225400,{"date":1152,"open":565,"high":1153,"low":619,"close":1154,"change":823,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-25",8.66,8.63,3.11,1021100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":598,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":598},"2026-03-24",8.08,8.51,0.17,2.07,988100,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":726,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-23",7.88,8.25,8.2,4.73,1267600,{"date":1172,"open":1173,"high":702,"low":1174,"close":665,"change":411,"percent_change":1175,"volume":1176,"transactions":9,"vwap":665},"2026-03-20",7.76,7.58,-0.76,3139100,{"date":1178,"open":692,"high":1179,"low":1180,"close":1181,"change":190,"percent_change":533,"volume":1182,"transactions":9,"vwap":1181},"2026-03-19",8.09,7.74,7.89,1265800,{"date":1184,"open":1185,"high":1168,"low":1174,"close":629,"change":394,"percent_change":1186,"volume":1187,"transactions":9,"vwap":629},"2026-03-18",7.59,3.26,1479800,{"date":1189,"open":1190,"high":657,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-17",7.38,7.32,7.68,0.45,6.22,1033800,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":823,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-16",6.97,7.48,7.23,3.73,1042700,{"date":1204,"open":1087,"high":618,"low":1205,"close":1198,"change":231,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2026-03-13",6.94,1.16,2407600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":411,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",6.86,7.18,6.8,6.89,-0.86,1179400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":222,"percent_change":222,"volume":1222,"transactions":9,"vwap":1221},"2026-03-11",6.99,7.03,6.79,6.95,515000,{"date":1224,"open":1212,"high":1219,"low":1225,"close":1221,"change":669,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1221},"2026-03-10",6.73,1.76,603800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":375,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-09",6.64,6.83,6.41,2.09,764200,{"date":1236,"open":1237,"high":1231,"low":1230,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-06",6.76,6.69,-0.21,-3.04,709400,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1246,"change":837,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-05",6.84,6.96,6.9,-0.29,518500,{"date":1250,"open":1231,"high":1251,"low":1252,"close":1253,"change":870,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-04",7.07,6.72,6.92,2.82,600000,{"date":1257,"open":1198,"high":1198,"low":1258,"close":1225,"change":1259,"percent_change":421,"volume":1260,"transactions":9,"vwap":1225},"2026-03-03",6.61,-0.32,963500,{"date":1262,"open":1263,"high":1264,"low":1219,"close":1265,"change":359,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-02",7.09,7.24,7.05,-3.69,677900,{"date":1269,"open":1270,"high":1271,"low":1264,"close":1191,"change":1239,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1191},"2026-02-27",7.4,7.49,-2.79,626100,{"date":1275,"open":685,"high":1276,"low":1277,"close":1087,"change":269,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1087},"2026-02-26",7.71,7.46,-1.18,439300,{"date":1281,"open":676,"high":677,"low":1282,"close":1283,"change":906,"percent_change":558,"volume":1284,"transactions":9,"vwap":1283},"2026-02-25",7.54,7.62,330800,{"date":1286,"open":1287,"high":1276,"low":678,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-24",7.56,7.55,0.02,0.27,491700,{"date":1293,"open":1174,"high":677,"low":1294,"close":1087,"change":260,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1087},"2026-02-23",7.5,-1.31,549400,{"date":1298,"open":1276,"high":665,"low":1174,"close":1299,"change":368,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-20",7.63,-1.42,539000,{"date":1303,"open":1304,"high":1305,"low":685,"close":1180,"change":1289,"percent_change":823,"volume":1306,"transactions":9,"vwap":1180},"2026-02-19",7.69,7.82,379600,{"date":1308,"open":677,"high":666,"low":1283,"close":677,"change":222,"percent_change":222,"volume":1309,"transactions":9,"vwap":677},"2026-02-18",647000,{"date":1311,"open":1312,"high":1181,"low":1313,"close":677,"change":316,"percent_change":1314,"volume":1315,"transactions":9,"vwap":677},"2026-02-17",7.65,7.52,0.65,567700,{"date":1317,"open":1288,"high":1181,"low":1087,"close":1318,"change":375,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-13",7.67,1.86,438100,{"date":1322,"open":1192,"high":1323,"low":1190,"close":1087,"change":368,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1087},"2026-02-12",7.75,-1.44,1017400,{"date":1327,"open":665,"high":1181,"low":1287,"close":676,"change":260,"percent_change":1037,"volume":715,"transactions":9,"vwap":676},"2026-02-11",{"date":1329,"open":692,"high":1330,"low":657,"close":1180,"change":977,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1180},"2026-02-10",7.95,-0.9,433600,{"date":1334,"open":1304,"high":1335,"low":1185,"close":692,"change":599,"percent_change":1336,"volume":1337,"transactions":9,"vwap":692},"2026-02-09",7.91,1.43,450800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":657,"change":590,"percent_change":1343,"volume":1344,"transactions":9,"vwap":657},"2026-02-06",7.42,7.79,7.39,4.9,763900,{"date":1346,"open":1347,"high":1277,"low":1348,"close":1349,"change":368,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-05",7.3,7.21,7.34,-1.48,747500,{"date":1353,"open":678,"high":1294,"low":1348,"close":1354,"change":599,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-04",7.45,1.5,616600,{"date":1358,"open":1359,"high":678,"low":1348,"close":1349,"change":211,"percent_change":191,"volume":1360,"transactions":9,"vwap":1349},"2026-02-03",7.37,613200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1359,"change":316,"percent_change":907,"volume":1366,"transactions":9,"vwap":1359},"2026-02-02",7.35,7.61,7.29,653200,{"date":1368,"open":1369,"high":1282,"low":1365,"close":1191,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1191},"2026-01-30",7.43,-0.23,-3.05,545400,{"date":1374,"open":1369,"high":1288,"low":1375,"close":1288,"change":818,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1288},"2026-01-29",7.16,2.17,733000,{"date":1379,"open":1282,"high":685,"low":1363,"close":1342,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1342},"2026-01-28",-0.13,-1.73,510600,{"date":1384,"open":677,"high":1166,"low":1294,"close":1313,"change":506,"percent_change":328,"volume":1385,"transactions":9,"vwap":1313},"2026-01-27",643700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":679,"change":117,"percent_change":1391,"volume":1392,"transactions":9,"vwap":679},"2026-01-26",7.31,7.84,7.22,4.79,1377100,{"date":1394,"open":1191,"high":1270,"low":1395,"close":1388,"change":977,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1388},"2026-01-23",7.27,-0.95,465700,{"date":1399,"open":1347,"high":1354,"low":1400,"close":1190,"change":375,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1190},"2026-01-22",7.2,1.93,688400,{"date":1404,"open":1405,"high":1406,"low":1253,"close":1264,"change":823,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1264},"2026-01-21",7,7.28,3.72,1201200,{"date":1410,"open":1405,"high":1411,"low":1412,"close":1413,"change":249,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-20",7.1,6.91,6.98,-2.1,1052300,{"date":1417,"open":1359,"high":1359,"low":1411,"close":1418,"change":1247,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-16",7.13,-3.91,1214300,{"date":1422,"open":1287,"high":1192,"low":1190,"close":1340,"change":1380,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1340},"2026-01-15",-1.72,779300,{"date":1426,"open":685,"high":685,"low":1347,"close":1288,"change":211,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1288},"2026-01-14",-0.4,907400,{"date":1430,"open":678,"high":692,"low":1354,"close":1174,"change":599,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1174},"2026-01-13",1.47,955300,{"date":1434,"open":1276,"high":1276,"low":1369,"close":678,"change":887,"percent_change":1435,"volume":1436,"transactions":9,"vwap":678},"2026-01-12",-4.23,1183500,{"date":1438,"open":616,"high":730,"low":655,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-09",7.8,-0.26,-3.23,972800,{"date":1444,"open":95,"high":714,"low":725,"close":637,"change":532,"percent_change":1007,"volume":1445,"transactions":9,"vwap":637},"2026-01-08",724300,{"date":1447,"open":598,"high":598,"low":725,"close":730,"change":1247,"percent_change":1448,"volume":1449,"transactions":9,"vwap":730},"2026-01-07",-3.45,894600,{"date":1451,"open":1452,"high":577,"low":640,"close":588,"change":837,"percent_change":89,"volume":1453,"transactions":9,"vwap":588},"2026-01-06",8.36,774200,{"date":1455,"open":575,"high":1456,"low":708,"close":566,"change":837,"percent_change":89,"volume":1457,"transactions":9,"vwap":566},"2026-01-05",8.53,761200,{"date":1459,"open":1460,"high":1461,"low":574,"close":1462,"change":837,"percent_change":89,"volume":1463,"transactions":9,"vwap":1462},"2026-01-02",8.57,8.69,8.44,523200,{"date":1465,"open":1134,"high":1466,"low":588,"close":577,"change":190,"percent_change":1467,"volume":1468,"transactions":9,"vwap":577},"2025-12-31",8.64,-0.47,533400,{"date":1470,"open":1154,"high":1461,"low":597,"close":565,"change":368,"percent_change":1471,"volume":1472,"transactions":9,"vwap":565},"2025-12-30",-1.28,765500,{"date":1474,"open":1475,"high":1115,"low":1456,"close":736,"change":1380,"percent_change":851,"volume":1476,"transactions":9,"vwap":736},"2025-12-29",8.6,607400,{"date":1478,"open":391,"high":391,"low":565,"close":1129,"change":731,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1129},"2025-12-26",-2.24,615400,{"date":1482,"open":410,"high":1483,"low":1484,"close":393,"change":497,"percent_change":599,"volume":1485,"transactions":9,"vwap":393},"2025-12-24",9,8.82,348000,{"date":1487,"open":1488,"high":358,"low":1154,"close":348,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":348},"2025-12-23",8.77,0.13,1.48,907800,{"date":1493,"open":577,"high":313,"low":585,"close":1494,"change":567,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-22",8.8,5.64,1202200,{"date":1498,"open":690,"high":576,"low":690,"close":576,"change":1290,"percent_change":1499,"volume":1500,"transactions":9,"vwap":576},"2025-12-19",3.35,3589600,{"date":1502,"open":597,"high":1462,"low":724,"close":637,"change":1440,"percent_change":914,"volume":1503,"transactions":9,"vwap":637},"2025-12-18",1062200,{"date":1505,"open":586,"high":1134,"low":1506,"close":719,"change":269,"percent_change":1507,"volume":1508,"transactions":9,"vwap":719},"2025-12-17",8.24,-1.07,1041800,{"date":1510,"open":598,"high":1511,"low":719,"close":585,"change":837,"percent_change":89,"volume":1512,"transactions":9,"vwap":585},"2025-12-16",8.62,929300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":597,"change":1370,"percent_change":1518,"volume":1519,"transactions":9,"vwap":597},"2025-12-15",8.71,8.78,8.39,-2.66,1117100,{"date":1521,"open":334,"high":334,"low":1460,"close":1153,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1153},"2025-12-12",-0.35,-3.88,1321500,{"date":1526,"open":875,"high":1527,"low":1115,"close":358,"change":648,"percent_change":1528,"volume":1529,"transactions":9,"vwap":358},"2025-12-11",9.26,-2.7,1400000,{"date":1531,"open":277,"high":247,"low":1532,"close":1527,"change":1467,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1527},"2025-12-10",9.2,-4.83,1629300,{"date":1536,"open":418,"high":779,"low":1122,"close":473,"change":168,"percent_change":1537,"volume":1538,"transactions":9,"vwap":473},"2025-12-09",2.1,2406000,{"date":1540,"open":391,"high":277,"low":401,"close":218,"change":1541,"percent_change":566,"volume":1542,"transactions":9,"vwap":218},"2025-12-08",0.74,2444900,{"date":1544,"open":1160,"high":337,"low":719,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-05",8.79,0.31,3.66,3008400,{"date":1550,"open":1551,"high":1552,"low":1330,"close":1553,"change":102,"percent_change":1251,"volume":1554,"transactions":9,"vwap":1553},"2025-12-04",8.02,8.52,8.48,2059600,{"date":1556,"open":616,"high":1557,"low":665,"close":1558,"change":669,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-03",8.67,7.92,1.54,1513100,{"date":1562,"open":1299,"high":702,"low":1282,"close":1439,"change":306,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1439},"2025-12-02",3.04,922900,{"date":1566,"open":1282,"high":657,"low":1294,"close":1567,"change":977,"percent_change":270,"volume":1568,"transactions":9,"vwap":1567},"2025-12-01",7.57,548300,{"date":1570,"open":685,"high":677,"low":1087,"close":676,"change":1289,"percent_change":823,"volume":1571,"transactions":9,"vwap":676},"2025-11-28",290800,{"date":1573,"open":1282,"high":1312,"low":1340,"close":1283,"change":316,"percent_change":39,"volume":1574,"transactions":9,"vwap":1283},"2025-11-26",644200,{"date":1576,"open":1190,"high":1185,"low":1365,"close":1567,"change":394,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1567},"2025-11-25",3.42,1000700,{"date":1580,"open":1406,"high":1581,"low":1411,"close":1191,"change":599,"percent_change":376,"volume":1582,"transactions":9,"vwap":1191},"2025-11-24",7.36,1209500,{"date":1584,"open":1585,"high":1200,"low":1586,"close":1348,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1348},"2025-11-21",6.81,6.75,0.4,5.87,1024500,{"date":1591,"open":1592,"high":1388,"low":1220,"close":1585,"change":212,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1585},"2025-11-20",7.25,-4.35,1121000,{"date":1596,"open":1597,"high":1581,"low":1219,"close":1598,"change":222,"percent_change":222,"volume":1599,"transactions":9,"vwap":1598},"2025-11-19",7.26,7.12,778100,{"date":1601,"open":1412,"high":1602,"low":1231,"close":1598,"change":231,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1598},"2025-11-18",7.17,1.14,1141400,{"date":1606,"open":1363,"high":1270,"low":1245,"close":1607,"change":1522,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-17",7.04,-4.74,1622800,{"date":1611,"open":1304,"high":1341,"low":1388,"close":1342,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1342},"2025-11-14",-0.59,-7.39,1744900,{"date":1616,"open":619,"high":598,"low":1180,"close":1617,"change":191,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-13",7.98,-4.89,1592500,{"date":1621,"open":1167,"high":575,"low":692,"close":1517,"change":394,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1517},"2025-11-12",3.07,1711100,{"date":1625,"open":1134,"high":1494,"low":668,"close":714,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":714},"2025-11-11",-0.51,-5.9,3060100,{"date":1630,"open":1631,"high":1632,"low":1304,"close":1633,"change":1086,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-10",7.9,8.9,8.65,11.04,6044500,{"date":1637,"open":1638,"high":666,"low":1639,"close":1341,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1341},"2025-11-07",6.55,6.4,1.94,33.16,8811700,{"date":1644,"open":1645,"high":1646,"low":27,"close":1647,"change":532,"percent_change":898,"volume":1648,"transactions":9,"vwap":1647},"2025-11-06",5.88,6.04,5.85,1062100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":599,"percent_change":1117,"volume":1655,"transactions":9,"vwap":1654},"2025-11-05",5.82,6.01,5.81,5.9,1121800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":489,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-04",6,6.09,5.79,-4.93,942400,{"date":1664,"open":1639,"high":1639,"low":1659,"close":1659,"change":648,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1659},"2025-11-03",-3.94,1024000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":837,"percent_change":212,"volume":1673,"transactions":9,"vwap":1672},"2025-10-31",6.37,6.45,6.32,6.34,496000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":349,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-30",6.42,6.48,6.29,6.36,-1.24,521900,{"date":1683,"open":1225,"high":1586,"low":1684,"close":1685,"change":1370,"percent_change":1448,"volume":1686,"transactions":9,"vwap":1685},"2025-10-29",6.39,6.44,975600,{"date":1688,"open":1689,"high":1253,"low":1669,"close":1690,"change":1289,"percent_change":1123,"volume":1691,"transactions":9,"vwap":1690},"2025-10-28",6.66,6.67,2257600,{"date":1693,"open":1244,"high":1244,"low":1694,"close":1695,"change":977,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-27",6.57,6.65,-1.04,810600,{"date":1699,"open":1695,"high":1700,"low":1638,"close":1252,"change":21,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1252},"2025-10-24",6.82,3.38,754500,{"date":1704,"open":1671,"high":1694,"low":1671,"close":1705,"change":870,"percent_change":763,"volume":1706,"transactions":9,"vwap":1705},"2025-10-23",6.5,682900,{"date":1708,"open":1684,"high":1684,"low":1709,"close":1710,"change":260,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-22",6.2,6.31,-1.56,865100,{"date":1714,"open":1715,"high":1715,"low":1639,"close":1232,"change":1247,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1232},"2025-10-21",6.7,-4.33,991900,{"date":1719,"open":1689,"high":1720,"low":1721,"close":1715,"change":1489,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1715},"2025-10-20",6.77,6.59,1.98,783400,{"date":1725,"open":1726,"high":1238,"low":1677,"close":1694,"change":837,"percent_change":489,"volume":1727,"transactions":9,"vwap":1694},"2025-10-17",6.52,900200,{"date":1729,"open":1221,"high":1218,"low":1694,"close":1721,"change":1522,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1721},"2025-10-16",-5.04,1034400,{"date":1733,"open":1405,"high":1211,"low":1213,"close":1205,"change":497,"percent_change":375,"volume":1734,"transactions":9,"vwap":1205},"2025-10-15",1286500,{"date":1736,"open":1638,"high":1221,"low":1670,"close":1737,"change":201,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-14",6.93,4.37,1284700,{"date":1741,"open":1685,"high":1689,"low":1685,"close":1230,"change":201,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1230},"2025-10-13",4.57,874800,{"date":1745,"open":1746,"high":1715,"low":1747,"close":1748,"change":1247,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-10",6.62,6.33,6.35,-4.37,952300,{"date":1752,"open":1220,"high":1220,"low":1753,"close":1230,"change":448,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1230},"2025-10-09",6.49,-2.35,998200,{"date":1757,"open":1690,"high":1758,"low":1721,"close":1212,"change":870,"percent_change":824,"volume":1759,"transactions":9,"vwap":1212},"2025-10-08",6.87,1345000,{"date":1761,"open":659,"high":1220,"low":1677,"close":1258,"change":837,"percent_change":489,"volume":1762,"transactions":9,"vwap":1258},"2025-10-07",865300,{"date":1764,"open":1212,"high":1412,"low":1721,"close":1765,"change":368,"percent_change":449,"volume":1766,"transactions":9,"vwap":1765},"2025-10-06",6.63,834100,{"date":1768,"open":1689,"high":1253,"low":1695,"close":1769,"change":498,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-03",6.74,1.51,1010700,{"date":1773,"open":1586,"high":1220,"low":1638,"close":1230,"change":190,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1230},"2025-10-02",-0.6,1140000,{"date":1777,"open":1778,"high":1779,"low":1232,"close":659,"change":1290,"percent_change":1780,"volume":1781,"transactions":9,"vwap":659},"2025-10-01",6.43,6.78,4.21,1619300,{"date":1783,"open":1671,"high":1778,"low":1784,"close":1232,"change":211,"percent_change":1467,"volume":1785,"transactions":9,"vwap":1232},"2025-09-30",6.21,1355800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1685,"change":1489,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1685},"2025-09-29",6.28,6.46,6.07,2.06,1399900,{"date":1794,"open":1788,"high":1231,"low":1795,"close":1710,"change":1489,"percent_change":1537,"volume":1796,"transactions":9,"vwap":1710},"2025-09-26",6.25,3214200,{"date":1798,"open":1799,"high":543,"low":1800,"close":1801,"change":411,"percent_change":1802,"volume":1599,"transactions":9,"vwap":1801},"2025-09-25",6.23,6.06,6.18,-0.96,{"date":1804,"open":1747,"high":1684,"low":1799,"close":543,"change":368,"percent_change":1381,"volume":1805,"transactions":9,"vwap":543},"2025-09-24",868300,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1748,"change":578,"percent_change":433,"volume":1810,"transactions":9,"vwap":1748},"2025-09-23",6.3,6.54,1145400,{"date":1812,"open":1813,"high":1705,"low":1814,"close":1678,"change":498,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1678},"2025-09-22",6.17,6.02,1.62,1771400,{"date":1818,"open":1795,"high":1795,"low":1819,"close":1820,"change":190,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-19",6.1,6.19,-0.64,1752300,{"date":1824,"open":1825,"high":1795,"low":1819,"close":1799,"change":1161,"percent_change":1826,"volume":733,"transactions":9,"vwap":1799},"2025-09-18",6.15,2.81,{"date":1828,"open":1829,"high":1813,"low":1830,"close":1800,"change":599,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1800},"2025-09-17",5.98,5.92,1.85,1237400,{"date":1834,"open":1658,"high":1820,"low":1654,"close":1835,"change":211,"percent_change":533,"volume":1836,"transactions":9,"vwap":1835},"2025-09-16",5.95,1192600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1829,"change":190,"percent_change":412,"volume":1842,"transactions":9,"vwap":1829},"2025-09-15",6.03,6.14,5.97,684000,{"date":1844,"open":1845,"high":1194,"low":1846,"close":1814,"change":1289,"percent_change":1044,"volume":1847,"transactions":9,"vwap":1814},"2025-09-12",5.99,5.86,1406400,{"date":1849,"open":1850,"high":1819,"low":1851,"close":1658,"change":394,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1658},"2025-09-11",5.76,5.74,4.35,1173600,{"date":1855,"open":1856,"high":1857,"low":1851,"close":1858,"change":260,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-10",5.84,5.89,5.75,-1.71,715100,{"date":1862,"open":1851,"high":1645,"low":1851,"close":1647,"change":906,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1647},"2025-09-09",1.21,680800,{"date":1866,"open":1830,"high":1867,"low":1851,"close":27,"change":1380,"percent_change":1868,"volume":1869,"transactions":9,"vwap":27},"2025-09-08",5.94,-2.2,686500,{"date":1871,"open":1872,"high":1830,"low":27,"close":1873,"change":669,"percent_change":1162,"volume":1874,"transactions":9,"vwap":1873},"2025-09-05",5.83,5.91,574700,{"date":1876,"open":1877,"high":1846,"low":1851,"close":1660,"change":589,"percent_change":658,"volume":1878,"transactions":9,"vwap":1660},"2025-09-04",5.8,493200,{"date":1880,"open":1660,"high":1830,"low":1851,"close":1850,"change":211,"percent_change":978,"volume":1881,"transactions":9,"vwap":1850},"2025-09-03",600600,{"date":1883,"open":27,"high":1857,"low":1884,"close":1660,"change":368,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1660},"2025-09-02",5.73,-1.86,746000,{"date":1888,"open":1660,"high":1845,"low":1858,"close":1654,"change":599,"percent_change":1117,"volume":1889,"transactions":9,"vwap":1654},"2025-08-29",1116300,{"date":1891,"open":1645,"high":1841,"low":27,"close":1660,"change":977,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1660},"2025-08-28",-1.19,815700,{"date":1895,"open":1651,"high":1654,"low":1850,"close":1846,"change":316,"percent_change":1086,"volume":1896,"transactions":9,"vwap":1846},"2025-08-27",816700,{"date":1898,"open":1654,"high":1835,"low":1851,"close":1653,"change":1380,"percent_change":631,"volume":1899,"transactions":9,"vwap":1653},"2025-08-26",1363200,{"date":1901,"open":1902,"high":1840,"low":1857,"close":1867,"change":287,"percent_change":693,"volume":1903,"transactions":9,"vwap":1867},"2025-08-25",6.13,1195600,{"date":1905,"open":1906,"high":1907,"low":1647,"close":1902,"change":823,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1902},"2025-08-22",5.93,6.16,4.43,1394300,{"date":1911,"open":1645,"high":1867,"low":27,"close":1588,"change":411,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1588},"2025-08-21",-1.01,1312800,{"date":1915,"open":1658,"high":1659,"low":1645,"close":1906,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1906},"2025-08-20",-0.12,-1.98,1319200,{"date":1920,"open":1856,"high":1840,"low":1856,"close":1921,"change":73,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-19",6.05,3.6,1745200,{"date":1925,"open":1784,"high":543,"low":1651,"close":1856,"change":1427,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1856},"2025-08-18",-6.41,2104000,{"date":1929,"open":1800,"high":1705,"low":1839,"close":543,"change":947,"percent_change":1219,"volume":1930,"transactions":9,"vwap":543},"2025-08-15",3512900,{"date":1932,"open":1933,"high":1830,"low":1934,"close":1872,"change":862,"percent_change":1602,"volume":1935,"transactions":9,"vwap":1872},"2025-08-14",5.4,5.39,2751300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":497,"percent_change":54,"volume":1942,"transactions":9,"vwap":1941},"2025-08-13",5.26,5.7,5.24,5.44,4022600,{"date":1944,"open":1877,"high":1829,"low":178,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-12",5.43,-1.35,-19.91,10736200,{"date":1950,"open":1598,"high":1348,"low":1225,"close":1779,"change":1440,"percent_change":1266,"volume":1951,"transactions":9,"vwap":1779},"2025-08-11",1915700,{"date":1953,"open":1264,"high":1592,"low":1954,"close":1607,"change":349,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1607},"2025-08-08",7.01,-1.12,1048300,{"date":1958,"open":1213,"high":1959,"low":1244,"close":1598,"change":306,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1598},"2025-08-07",7.15,3.34,1637900,{"date":1963,"open":1964,"high":1412,"low":1964,"close":1213,"change":297,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1213},"2025-08-06",6.56,4.87,942300,{"date":1968,"open":1695,"high":1969,"low":1684,"close":1694,"change":497,"percent_change":457,"volume":1970,"transactions":9,"vwap":1694},"2025-08-05",6.71,785900,{"date":1972,"open":1964,"high":1746,"low":1753,"close":1964,"change":599,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1964},"2025-08-04",1.71,510900,{"date":1976,"open":1694,"high":1721,"low":1977,"close":1670,"change":648,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1670},"2025-08-01",6.38,-3.73,1034100,{"date":1981,"open":1210,"high":1982,"low":1983,"close":1715,"change":448,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1715},"2025-07-31",7.02,6.58,-2.33,932100,{"date":1987,"open":1221,"high":1988,"low":1237,"close":1210,"change":411,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1210},"2025-07-30",7.19,-0.87,1386400,{"date":1992,"open":1737,"high":1263,"low":1231,"close":1253,"change":259,"percent_change":506,"volume":1993,"transactions":9,"vwap":1253},"2025-07-29",875700,{"date":1995,"open":1737,"high":1405,"low":1769,"close":1737,"change":1489,"percent_change":1023,"volume":1996,"transactions":9,"vwap":1737},"2025-07-28",686700,{"date":1998,"open":1700,"high":1213,"low":1225,"close":1212,"change":837,"percent_change":1247,"volume":1999,"transactions":9,"vwap":1212},"2025-07-25",718500,{"date":2001,"open":1411,"high":2002,"low":1585,"close":1700,"change":489,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1700},"2025-07-24",7.14,-4.21,887900,{"date":2006,"open":1779,"high":2002,"low":1586,"close":1598,"change":1193,"percent_change":1586,"volume":2007,"transactions":9,"vwap":1598},"2025-07-23",1416600,{"date":2009,"open":1690,"high":1779,"low":1983,"close":1690,"change":1289,"percent_change":1123,"volume":2010,"transactions":9,"vwap":1690},"2025-07-22",1035600,{"date":2012,"open":1205,"high":1221,"low":1765,"close":1695,"change":1239,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1695},"2025-07-21",-3.06,1175100,{"date":2016,"open":1412,"high":1598,"low":1700,"close":1210,"change":497,"percent_change":457,"volume":2017,"transactions":9,"vwap":1210},"2025-07-18",1373200,{"date":2019,"open":1238,"high":1198,"low":1238,"close":2020,"change":818,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-17",6.85,2.39,1183000,{"date":2024,"open":1237,"high":1244,"low":1258,"close":1238,"change":231,"percent_change":1863,"volume":2025,"transactions":9,"vwap":1238},"2025-07-16",1416800,{"date":2027,"open":1294,"high":1294,"low":1983,"close":1258,"change":898,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1258},"2025-07-15",-11.39,3373300,{"date":2031,"open":1230,"high":1313,"low":1258,"close":1277,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1277},"2025-07-14",0.77,11.51,5417600,{"date":2036,"open":1789,"high":1237,"low":1747,"close":1238,"change":168,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1238},"2025-07-11",3.08,1639900,{"date":2040,"open":1670,"high":2041,"low":1977,"close":1753,"change":132,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1753},"2025-07-10",6.6,1.41,962300,{"date":2045,"open":1232,"high":1258,"low":1671,"close":1639,"change":259,"percent_change":448,"volume":2046,"transactions":9,"vwap":1639},"2025-07-09",1385900,{"date":2048,"open":1820,"high":1715,"low":1840,"close":1232,"change":394,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1232},"2025-07-08",4.06,4047300,{"date":2052,"open":1825,"high":1679,"low":2053,"close":1907,"change":532,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1907},"2025-07-07",6.12,-0.81,1074400,{"date":2057,"open":1921,"high":1788,"low":1814,"close":1784,"change":818,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1784},"2025-07-03",2.64,555200,{"date":2061,"open":1841,"high":1709,"low":1867,"close":1921,"change":231,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1921},"2025-07-02",1.34,1101100,{"date":2065,"open":2066,"high":1841,"low":568,"close":1841,"change":297,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1841},"2025-07-01",5.6,5.66,1380200,{"date":2070,"open":1872,"high":1872,"low":970,"close":2071,"change":260,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-30",5.65,-1.74,1010300,{"date":2075,"open":2076,"high":1856,"low":2067,"close":1858,"change":837,"percent_change":1522,"volume":2077,"transactions":9,"vwap":1858},"2025-06-27",5.77,1523600,{"date":2079,"open":1939,"high":27,"low":2080,"close":2076,"change":132,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2076},"2025-06-26",5.67,1.58,701100,{"date":2084,"open":27,"high":27,"low":2080,"close":2085,"change":349,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-25",5.68,-1.39,569300,{"date":2089,"open":27,"high":1846,"low":2090,"close":1850,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1850},"2025-06-24",5.72,0.04,0.7,651100,{"date":2095,"open":970,"high":1653,"low":2096,"close":2090,"change":2091,"percent_change":2092,"volume":2097,"transactions":9,"vwap":2090},"2025-06-23",5.62,698600,{"date":2099,"open":1830,"high":1835,"low":2085,"close":2085,"change":630,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2085},"2025-06-20",-3.07,980000,{"date":2103,"open":1651,"high":1867,"low":1850,"close":1846,"change":2091,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1846},"2025-06-18",0.69,786300,{"date":2107,"open":1588,"high":1857,"low":2076,"close":1651,"change":211,"percent_change":1626,"volume":2108,"transactions":9,"vwap":1651},"2025-06-17",663600,{"date":2110,"open":1851,"high":1588,"low":2090,"close":1647,"change":306,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1647},"2025-06-16",4.09,609000,{"date":2114,"open":1858,"high":27,"low":2115,"close":2096,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2096},"2025-06-13",5.61,-0.22,-3.77,945300,{"date":2120,"open":1653,"high":1814,"low":1877,"close":1856,"change":211,"percent_change":1626,"volume":2121,"transactions":9,"vwap":1856},"2025-06-12",840600,{"date":2123,"open":1830,"high":2124,"low":1647,"close":1588,"change":837,"percent_change":142,"volume":2125,"transactions":9,"vwap":1588},"2025-06-11",6.27,1061000,{"date":2127,"open":1857,"high":1835,"low":1872,"close":1857,"change":589,"percent_change":2128,"volume":1227,"transactions":9,"vwap":1857},"2025-06-10",0.51,{"date":2130,"open":1588,"high":1873,"low":1851,"close":1846,"change":316,"percent_change":1086,"volume":2131,"transactions":9,"vwap":1846},"2025-06-09",816900,{"date":2133,"open":1884,"high":1872,"low":2134,"close":1653,"change":394,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1653},"2025-06-06",5.58,4.5,720400,{"date":2138,"open":1872,"high":1647,"low":568,"close":568,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":568},"2025-06-05",-0.28,-4.79,731400,{"date":2143,"open":1653,"high":1588,"low":27,"close":1856,"change":1289,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1856},"2025-06-04",0.34,675400,{"date":2147,"open":1939,"high":1654,"low":2067,"close":1651,"change":1161,"percent_change":763,"volume":2148,"transactions":9,"vwap":1651},"2025-06-03",881800,{"date":2150,"open":2067,"high":1939,"low":1941,"close":2071,"change":211,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2071},"2025-06-02",-0.53,1490800,{"date":2154,"open":1647,"high":1830,"low":2080,"close":2085,"change":1370,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2085},"2025-05-30",-3.89,3206500,{"date":2158,"open":786,"high":1800,"low":1645,"close":1873,"change":497,"percent_change":1161,"volume":2159,"transactions":9,"vwap":1873},"2025-05-29",876400,{"date":2161,"open":1829,"high":1921,"low":1645,"close":1654,"change":269,"percent_change":481,"volume":2162,"transactions":9,"vwap":1654},"2025-05-28",816000,{"date":2164,"open":1839,"high":1921,"low":1830,"close":1845,"change":599,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1845},"2025-05-27",1.87,1102000,{"date":2168,"open":1653,"high":786,"low":1877,"close":1645,"change":269,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1645},"2025-05-23",-1.51,888100,{"date":2172,"open":1660,"high":1659,"low":27,"close":1841,"change":1380,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1841},"2025-05-22",-2.13,1413500,{"date":2176,"open":1684,"high":1778,"low":1646,"close":1819,"change":1522,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1819},"2025-05-21",-5.43,1246600,{"date":2180,"open":1705,"high":1964,"low":1778,"close":1670,"change":260,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1670},"2025-05-20",-1.53,816400,{"date":2184,"open":1679,"high":1586,"low":1710,"close":1638,"change":578,"percent_change":1030,"volume":2185,"transactions":9,"vwap":1638},"2025-05-19",1629100,{"date":2187,"open":1638,"high":1230,"low":1670,"close":1753,"change":837,"percent_change":212,"volume":2188,"transactions":9,"vwap":1753},"2025-05-16",900800,{"date":2190,"open":2191,"high":1726,"low":1977,"close":2192,"change":2091,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-15",6.47,6.51,0.62,1071900,{"date":2196,"open":1799,"high":2192,"low":1784,"close":2191,"change":620,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2191},"2025-05-14",3.85,1841300,{"date":2200,"open":1819,"high":1685,"low":1867,"close":1799,"change":375,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1799},"2025-05-13",2.3,2531600,{"date":2204,"open":2205,"high":1819,"low":2206,"close":1659,"change":2092,"percent_change":1036,"volume":2207,"transactions":9,"vwap":1659},"2025-05-12",5.48,5.41,3528500,{"date":2209,"open":1839,"high":1902,"low":2210,"close":1934,"change":1295,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1934},"2025-05-09",5.34,-19.55,6450300,{"date":2214,"open":1789,"high":1720,"low":1977,"close":1715,"change":2144,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1715},"2025-05-08",5.35,2183500,{"date":2218,"open":2219,"high":1684,"low":1820,"close":1679,"change":906,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1679},"2025-05-07",6.26,1.11,960000,{"date":2223,"open":1977,"high":2191,"low":1840,"close":1678,"change":1440,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1678},"2025-05-06",-3.97,2035000,{"date":2227,"open":2124,"high":1220,"low":1795,"close":1638,"change":870,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1638},"2025-05-05",2.99,3407800,{"date":2231,"open":1672,"high":1670,"low":1795,"close":1679,"change":1489,"percent_change":1233,"volume":2232,"transactions":9,"vwap":1679},"2025-05-02",1033200,{"date":2234,"open":1808,"high":1671,"low":1784,"close":1799,"change":411,"percent_change":1396,"volume":2235,"transactions":9,"vwap":1799},"2025-05-01",530800,{"date":2237,"open":1800,"high":1710,"low":1921,"close":1678,"change":578,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1678},"2025-04-30",0.96,785800,{"date":2241,"open":1659,"high":2124,"low":1659,"close":1799,"change":906,"percent_change":1603,"volume":2242,"transactions":9,"vwap":1799},"2025-04-29",531000,{"date":2244,"open":543,"high":1748,"low":2245,"close":1907,"change":977,"percent_change":1955,"volume":2246,"transactions":9,"vwap":1907},"2025-04-28",6.11,829200,{"date":2248,"open":543,"high":1808,"low":1813,"close":1799,"change":532,"percent_change":88,"volume":2249,"transactions":9,"vwap":1799},"2025-04-25",539500,{"date":2251,"open":1795,"high":1669,"low":1820,"close":1788,"change":2091,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1788},"2025-04-24",0.64,700600,{"date":182,"open":1669,"high":1977,"low":1709,"close":543,"change":1380,"percent_change":2255,"volume":2256,"transactions":9,"vwap":543},-2.04,960400]