[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOPN":3,"homepage-market-summary":30,"stock-historical-KOPN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KOPN","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},"Kopin Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Kopin Corp is a developer and provider of inventive display, and application-specific optical solutions sold as critical components and subassemblies for defense, enterprise, professional and consumer products. Its portfolio includes micro displays, display modules, eyepiece assemblies, image projection modules, and vehicle mounted and head-mounted display systems that incorporate ultra-small high-resolution Active Matrix Liquid Crystal displays (AMLCD), Ferroelectric Liquid Crystal on Silicon (FLCoS) displays, MicroLED displays (uLED) and Organic Light Emitting Diode (OLED) displays, a variety of optics, and low-power ASICs. Geographically, it derives a majority of its revenue from the Americas and also has a presence in Asia-Pacific; Europe, and Other Countries.","145","Westborough, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.87,4.91,4.975,4.76,-0.04,-0.81,2704331.121871,14953,4.8449,6.61,1.81,5065242.970372136,63.7,8678,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.08,4494732,1640577085.563406,338.74,"2025-04-23",[183,184,194,204,215,225,232,243,250,260,268,275,281,292,301,310,321,331,342,352,361,370,380,387,396,405,412,419,429,435,442,452,460,470,480,490,497,503,512,520,528,535,544,555,563,573,584,595,606,615,624,635,646,657,667,675,682,690,696,700,705,713,717,721,727,733,739,746,751,757,764,770,774,780,785,792,795,799,806,810,817,823,828,835,843,851,857,865,873,881,889,893,900,904,909,913,918,923,929,935,940,948,955,961,966,971,975,979,984,992,997,1002,1006,1010,1017,1025,1031,1038,1043,1049,1056,1063,1071,1078,1083,1089,1097,1104,1110,1117,1126,1133,1138,1142,1148,1156,1163,1168,1174,1179,1185,1188,1194,1200,1204,1209,1214,1219,1223,1226,1231,1237,1243,1247,1252,1255,1259,1263,1267,1271,1275,1278,1282,1287,1291,1296,1301,1305,1309,1314,1319,1324,1328,1332,1335,1340,1346,1353,1359,1364,1369,1377,1382,1387,1390,1395,1400,1405,1409,1413,1419,1423,1427,1431,1434,1437,1441,1445,1448,1451,1455,1459,1464,1468,1472,1475,1479,1482,1487,1492,1496,1499,1503,1506,1510,1514,1517,1520,1524,1528,1532,1536,1540,1544,1548,1551,1555,1559,1564,1567,1573,1578,1585,1590,1596,1601,1605,1608,1612,1618,1623,1627,1631,1635,1640,1646,1651,1656,1661,1664,1668,1674,1678,1682,1685,1689,1693,1696,1699,1703,1707,1710,1713,1717,1720,1723,1727,1731,1735,1740,1743,1746,1749,1753,1758,1764,1768,1772,1776,1780,1786,1791,1797,1804,1810,1814,1819,1822,1826,1831,1835,1840,1844,1848,1853,1858,1864,1868,1872,1877,1881,1885,1888,1891,1895,1898,1902,1907,1912,1918,1923,1927,1930,1936,1941,1948,1952,1956,1960,1964,1969,1973,1977,1981,1985,1988,1992,1996,1999,2002,2006,2009,2013,2018,2022,2026,2032,2037,2043,2049,2053,2059,2063,2067,2070,2074,2077,2081,2085,2089,2093,2097,2101,2105,2110,2113,2118,2122,2125,2128,2132,2136,2141,2146,2151],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",4.74,4.9399,4.6102,0.3,6.51,3029539.524707,18303,4.825,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",4.61,4.79,4.47,0.01,0.22,2783867.28284,18748,4.6158,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",4.78,4.81,4.58,4.6,-0.15,-3.16,4981139.638248,14649,4.6365,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",4.83,4.88,4.7122,4.75,0,3092658.153096,20302,4.7644,{"date":226,"open":17,"high":227,"low":186,"close":220,"change":88,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",4.965,-4.81,2713743.628852,19310,4.8222,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",4.96,5.095,4.85,4.99,0.12,2.46,3302700.13232,23094,4.9887,{"date":244,"open":220,"high":245,"low":246,"close":16,"change":221,"percent_change":221,"volume":247,"transactions":248,"vwap":249},"2026-09-24",4.875,4.72,2540061.531228,18420,4.8258,{"date":251,"open":252,"high":253,"low":254,"close":16,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",4.92,4.925,4.775,-0.07,-1.42,2571498.241231,14556,4.8547,{"date":261,"open":207,"high":234,"low":262,"close":263,"change":131,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",4.62,4.94,1.86,3238440.320242,22279,4.8214,{"date":269,"open":17,"high":17,"low":207,"close":236,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.11,2.32,2225863.604694,17644,4.8528,{"date":276,"open":220,"high":217,"low":277,"close":186,"change":199,"percent_change":72,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.59,9645653.221657,19412,4.725,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",4.65,4.845,4.564,4.73,0.39,8.99,4360514.688785,24675,4.7471,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":221,"percent_change":221,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.42,4.43,4.18,4.34,3544011.035264,26263,4.3125,{"date":302,"open":297,"high":303,"low":304,"close":297,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",4.4,4.08,-0.01,-0.23,3474393.8145,21609,4.2643,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",4.3,4.45,4.29,4.35,-0.21,-4.61,2585544.321381,22016,4.3548,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",4.39,4.66,4.56,0.175,3.99,3319386.445059,22359,4.5435,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",4.17,4.425,4.14,4.385,0.125,2.93,3194180.173306,18830,4.3546,{"date":343,"open":344,"high":325,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",4.54,4.2,4.26,-0.3,-6.58,3246458.4721,20188,4.2833,{"date":353,"open":303,"high":354,"low":355,"close":325,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",4.615,4.365,0.28,6.54,3824035.437662,25590,4.533,{"date":362,"open":312,"high":363,"low":364,"close":365,"change":199,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",4.355,4.2201,4.28,0.23,1914579.049926,16163,4.2791,{"date":371,"open":315,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",4.37,4.19,4.27,-0.02,-0.47,3209838.746084,15476,4.2581,{"date":381,"open":373,"high":297,"low":335,"close":314,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",0.08,1.9,3441376.779866,20412,4.2485,{"date":388,"open":389,"high":314,"low":390,"close":391,"change":306,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",4.25,4.161,4.21,-5.18,2803243.085632,16791,4.2165,{"date":397,"open":398,"high":325,"low":399,"close":400,"change":20,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",4.48,4.32,4.44,-0.89,2789640.508908,17155,4.4059,{"date":406,"open":407,"high":17,"low":313,"close":398,"change":141,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",4.77,-7.05,4977526.282941,22472,4.6137,{"date":413,"open":206,"high":234,"low":414,"close":415,"change":131,"percent_change":383,"volume":416,"transactions":417,"vwap":418},"2026-08-27",4.745,4.82,2894263.995028,17536,4.8358,{"date":420,"open":421,"high":422,"low":423,"close":286,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.86,5.01,4.6705,-0.1,-2.07,3904749.750744,20737,4.7976,{"date":430,"open":421,"high":431,"low":206,"close":217,"change":131,"percent_change":383,"volume":432,"transactions":433,"vwap":434},"2026-08-25",4.935,2402781.178107,16396,4.8489,{"date":436,"open":253,"high":431,"low":437,"close":186,"change":347,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",4.7,-5.95,3069675.120576,17523,4.7851,{"date":443,"open":234,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",5.13,4.9117,5.04,0.15,3.07,3070696.873931,16420,5.0275,{"date":453,"open":454,"high":234,"low":455,"close":456,"change":20,"percent_change":21,"volume":457,"transactions":458,"vwap":459},"2026-08-20",4.865,4.7201,4.89,3598817.959864,19293,4.8177,{"date":461,"open":462,"high":463,"low":206,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",5.14,5.21,4.93,-0.11,-2.18,4138197.095241,21371,4.9438,{"date":471,"open":472,"high":473,"low":474,"close":446,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",5.032,5.31,5,-0.28,-5.26,3729119.72784,20336,5.0952,{"date":481,"open":482,"high":483,"low":473,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",5.43,5.525,5.32,-0.18,-3.27,3701271.916046,23389,5.4045,{"date":491,"open":252,"high":492,"low":17,"close":492,"change":157,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",5.5,13.87,5905637.21563,36534,5.345,{"date":498,"open":499,"high":446,"low":206,"close":217,"change":305,"percent_change":316,"volume":500,"transactions":501,"vwap":502},"2026-08-13",4.84,3765965.934528,24414,4.8678,{"date":504,"open":505,"high":506,"low":499,"close":499,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",5.305,5.41,-0.36,-6.92,7089013.980287,46938,5.0729,{"date":513,"open":407,"high":514,"low":324,"close":515,"change":126,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",5.51,5.2,23.52,14073470.064837,72623,5.182,{"date":521,"open":389,"high":522,"low":373,"close":391,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",4.38,-0.06,-1.41,3418215.092869,29025,4.2627,{"date":529,"open":345,"high":315,"low":530,"close":374,"change":531,"percent_change":324,"volume":532,"transactions":533,"vwap":534},"2026-08-07",4.15,0.19,2714643.214736,24212,4.2638,{"date":536,"open":537,"high":391,"low":538,"close":304,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",3.85,3.79,0.13,3.29,3106569.306934,22159,4.0602,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",4.11,4.16,3.94,3.95,-0.2,-4.82,3038121.861717,27316,4.027,{"date":556,"open":557,"high":346,"low":557,"close":530,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",3.92,0.41,10.96,4999863.302208,36174,4.151,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":200,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",3.545,3.78,3.44,3.74,6.25,2914895.651523,20281,3.6858,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",3.665,3.705,3.4201,3.52,-0.055,-1.54,3147327.992523,21919,3.5341,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",3.315,3.62,3.31,3.575,0.415,13.13,3515613.7205,15636,3.5083,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",3.48,3.5497,3.145,3.16,-0.37,-10.48,5988594.825089,26889,3.261,{"date":607,"open":608,"high":609,"low":610,"close":608,"change":485,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",3.53,3.55,3.35,-4.85,4263226.598151,22216,3.4714,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":539,"percent_change":617,"volume":621,"transactions":622,"vwap":623},"2026-07-27",3.63,3.84,3.5,3.71,3366372.166295,19158,3.6444,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",3.76,3.815,3.565,3.58,-0.22,-5.79,3571304.059859,19756,3.6305,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",3.73,3.83,3.59,3.8,0.05,1.33,4445762.188054,28039,3.7487,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",3.98,4.07,3.703741,3.75,-0.31,-7.64,3074558.956349,17544,3.841,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",3.87,4.135,4.06,0.29,7.69,4732699.810004,27470,4.0543,{"date":668,"open":659,"high":548,"low":669,"close":670,"change":20,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",3.755,3.77,-1.05,3691430.761536,22701,3.8197,{"date":676,"open":677,"high":327,"low":678,"close":679,"change":238,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-17",3.61,3.38,3.81,3.25,6005900,{"date":683,"open":684,"high":685,"low":587,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-16",4.09,4.1,3.69,-0.54,-12.77,4914900,{"date":691,"open":345,"high":295,"low":685,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-15",4.23,0.47,12.5,7577600,{"date":697,"open":679,"high":698,"low":568,"close":626,"change":539,"percent_change":629,"volume":699,"transactions":9,"vwap":626},"2026-07-14",3.9,3831500,{"date":701,"open":566,"high":679,"low":702,"close":617,"change":703,"percent_change":508,"volume":704,"transactions":9,"vwap":617},"2026-07-13",3.56,-0.27,3498100,{"date":706,"open":707,"high":708,"low":709,"close":698,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":698},"2026-07-10",4.03,4.05,3.88,-0.19,-4.65,2213900,{"date":714,"open":661,"high":345,"low":715,"close":684,"change":447,"percent_change":679,"volume":716,"transactions":9,"vwap":684},"2026-07-09",4.02,2868100,{"date":718,"open":651,"high":327,"low":637,"close":548,"change":447,"percent_change":719,"volume":720,"transactions":9,"vwap":548},"2026-07-08",3.96,2883700,{"date":722,"open":723,"high":723,"low":724,"close":538,"change":141,"percent_change":725,"volume":726,"transactions":9,"vwap":538},"2026-07-07",4,3.7,-8.23,3805800,{"date":728,"open":719,"high":346,"low":729,"close":730,"change":366,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-06",3.91,4.13,5.9,4056000,{"date":734,"open":365,"high":735,"low":659,"close":698,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":698},"2026-07-02",4.53,-0.32,-7.58,5851000,{"date":740,"open":323,"high":741,"low":345,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",4.52,4.22,-0.26,-5.8,5115600,{"date":747,"open":399,"high":262,"low":748,"close":398,"change":749,"percent_change":724,"volume":750,"transactions":9,"vwap":398},"2026-06-30",4.31,0.16,4830000,{"date":752,"open":715,"high":753,"low":698,"close":399,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":399},"2026-06-29",4.33,0.5,13.09,6531600,{"date":758,"open":620,"high":557,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-26",3.65,3.82,0.03,0.79,10846000,{"date":765,"open":766,"high":766,"low":767,"close":538,"change":523,"percent_change":768,"volume":769,"transactions":9,"vwap":538},"2026-06-25",4.01,3.64,-1.56,6311000,{"date":771,"open":685,"high":692,"low":637,"close":537,"change":550,"percent_change":772,"volume":773,"transactions":9,"vwap":537},"2026-06-24",-4.94,7447100,{"date":775,"open":315,"high":295,"low":776,"close":708,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":708},"2026-06-23",4.04,-0.52,-11.38,8350700,{"date":781,"open":252,"high":234,"low":735,"close":782,"change":507,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-22",4.57,-7.3,6407300,{"date":786,"open":787,"high":788,"low":186,"close":464,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":464},"2026-06-18",5.11,5.16,0.07,1.44,15633900,{"date":793,"open":80,"high":515,"low":217,"close":421,"change":221,"percent_change":221,"volume":794,"transactions":9,"vwap":421},"2026-06-17",5089500,{"date":796,"open":787,"high":463,"low":207,"close":421,"change":507,"percent_change":797,"volume":798,"transactions":9,"vwap":421},"2026-06-16",-6.9,5577500,{"date":800,"open":473,"high":801,"low":802,"close":803,"change":356,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-15",5.46,5.07,5.22,5.67,5715500,{"date":807,"open":444,"high":803,"low":197,"close":263,"change":710,"percent_change":808,"volume":809,"transactions":9,"vwap":263},"2026-06-12",-3.7,5365200,{"date":811,"open":812,"high":813,"low":277,"close":444,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":444},"2026-06-11",4.68,5.18,0.53,11.52,6467700,{"date":818,"open":499,"high":819,"low":325,"close":209,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":209},"2026-06-10",4.98,-0.33,-6.69,6625900,{"date":824,"open":804,"high":825,"low":209,"close":464,"change":687,"percent_change":826,"volume":827,"transactions":9,"vwap":464},"2026-06-09",5.7,-9.87,9219800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":199,"percent_change":53,"volume":834,"transactions":9,"vwap":833},"2026-06-08",5.69,5.88,5.33,5.47,6138500,{"date":836,"open":837,"high":838,"low":839,"close":801,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":801},"2026-06-05",6.08,6.15,5.25,-0.93,-14.55,9817500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":167,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-04",5.86,6.49,5.78,6.39,3.23,7680400,{"date":852,"open":853,"high":25,"low":854,"close":853,"change":131,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-03",6.19,6,1.48,12680100,{"date":858,"open":825,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",6.18,5.68,6.1,0.33,5.72,6344100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":60,"volume":872,"transactions":9,"vwap":870},"2026-06-01",5.52,6.03,5.38,5.77,0.06,6684800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":141,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-29",5.97,5.98,5.49,5.71,-5.62,7661300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-28",5.56,6.14,6.05,0.54,9.8,10763100,{"date":890,"open":867,"high":847,"low":832,"close":514,"change":424,"percent_change":891,"volume":892,"transactions":9,"vwap":514},"2026-05-27",-1.78,7681600,{"date":894,"open":895,"high":896,"low":515,"close":897,"change":693,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-26",5.4,5.75,5.61,9.14,9029700,{"date":901,"open":464,"high":902,"low":456,"close":462,"change":662,"percent_change":876,"volume":903,"transactions":9,"vwap":462},"2026-05-22",5.29,7794200,{"date":905,"open":906,"high":16,"low":741,"close":236,"change":539,"percent_change":907,"volume":908,"transactions":9,"vwap":236},"2026-05-21",4.63,2.75,4784600,{"date":910,"open":294,"high":218,"low":345,"close":246,"change":116,"percent_change":911,"volume":912,"transactions":9,"vwap":246},"2026-05-20",8.01,5997100,{"date":914,"open":197,"high":499,"low":365,"close":372,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":372},"2026-05-19",-0.57,-11.54,10600800,{"date":919,"open":920,"high":444,"low":921,"close":263,"change":465,"percent_change":466,"volume":922,"transactions":9,"vwap":263},"2026-05-18",5.08,4.67,12226900,{"date":924,"open":839,"high":925,"low":422,"close":926,"change":376,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-15",5.34,5.05,-8.51,9048800,{"date":930,"open":819,"high":931,"low":932,"close":867,"change":754,"percent_change":933,"volume":934,"transactions":9,"vwap":867},"2026-05-14",5.55,4.9,9.96,10339400,{"date":936,"open":492,"high":825,"low":207,"close":937,"change":820,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-13",5.02,-6.17,13151600,{"date":941,"open":942,"high":943,"low":407,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",5.66,6.45,5.35,0.38,7.65,40233400,{"date":949,"open":950,"high":950,"low":218,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-11",5.42,4.97,-0.44,-8.13,13663800,{"date":956,"open":951,"high":957,"low":16,"close":506,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":506},"2026-05-08",5.45,0.59,12.24,15307000,{"date":962,"open":17,"high":446,"low":283,"close":415,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":415},"2026-05-07",-0.09,-1.83,10339600,{"date":967,"open":206,"high":80,"low":968,"close":17,"change":749,"percent_change":969,"volume":970,"transactions":9,"vwap":17},"2026-05-06",4.5,3.37,10719400,{"date":972,"open":197,"high":932,"low":315,"close":220,"change":356,"percent_change":973,"volume":974,"transactions":9,"vwap":220},"2026-05-05",6.26,20984500,{"date":976,"open":748,"high":218,"low":333,"close":198,"change":977,"percent_change":549,"volume":978,"transactions":9,"vwap":198},"2026-05-04",0.17,15337100,{"date":980,"open":315,"high":277,"low":345,"close":312,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":312},"2026-05-01",-0.16,-3.59,9505300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":814,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-30",3.89,4.49,3.67,4.46,13.49,11610200,{"date":993,"open":335,"high":530,"low":724,"close":994,"change":255,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-29",3.93,-1.75,11418500,{"date":998,"open":538,"high":906,"low":999,"close":723,"change":662,"percent_change":1000,"volume":1001,"transactions":9,"vwap":723},"2026-04-28",3.41,7.82,41085800,{"date":1003,"open":679,"high":549,"low":702,"close":620,"change":199,"percent_change":1004,"volume":1005,"transactions":9,"vwap":620},"2026-04-27",0.27,5672100,{"date":1007,"open":617,"high":698,"low":1008,"close":724,"change":977,"percent_change":415,"volume":1009,"transactions":9,"vwap":724},"2026-04-24",3.6,8298200,{"date":1011,"open":1012,"high":629,"low":1013,"close":608,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":608},"2026-04-23",3.2,3.19,0.32,9.97,9246700,{"date":1018,"open":1019,"high":969,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-22",3,2.98,3.21,0.36,12.63,6832400,{"date":1026,"open":1027,"high":1020,"low":1028,"close":1029,"change":199,"percent_change":116,"volume":1030,"transactions":9,"vwap":1029},"2026-04-21",2.89,2.82,2.85,2582200,{"date":1032,"open":338,"high":1020,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-20",2.81,2.84,-0.14,-4.7,2252100,{"date":1039,"open":1040,"high":448,"low":338,"close":1020,"change":761,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1020},"2026-04-17",3.04,1.02,4401600,{"date":1044,"open":1045,"high":1020,"low":1028,"close":1046,"change":761,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-16",2.92,2.95,1.03,3415500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1045,"change":167,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-04-15",2.71,3.03,2.7,7.35,5489100,{"date":1057,"open":1029,"high":1045,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-14",2.62,2.72,-0.08,-2.86,3486800,{"date":1064,"open":1065,"high":1027,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-13",2.61,2.6,2.8,0.14,5.26,3070800,{"date":1072,"open":1073,"high":1074,"low":1058,"close":1075,"change":375,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-10",2.68,2.77,2.66,-0.75,2003400,{"date":1079,"open":1053,"high":1028,"low":1080,"close":1073,"change":1081,"percent_change":964,"volume":1082,"transactions":9,"vwap":1073},"2026-04-09",2.67,-0.05,2516700,{"date":1084,"open":1053,"high":1074,"low":1085,"close":1086,"change":72,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-08",2.59,2.73,8.33,3506000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":523,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",2.54,2.56,2.43,2.52,-2.33,2966500,{"date":1098,"open":1058,"high":1099,"low":1100,"close":1101,"change":20,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",2.63,2.51,2.58,-1.53,2813700,{"date":1105,"open":1106,"high":1073,"low":1107,"close":1058,"change":53,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1058},"2026-04-02",2.36,2.34,7.38,5762400,{"date":1111,"open":1112,"high":1058,"low":1113,"close":1114,"change":531,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",2.3,2.28,2.44,8.44,8803100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",1.93,2.27,1.92,2.25,0.37,19.68,6003500,{"date":1127,"open":1128,"high":1129,"low":26,"close":1130,"change":871,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-30",1.82,2.03,1.88,3.3,4303500,{"date":1134,"open":1121,"high":1135,"low":26,"close":1128,"change":465,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1128},"2026-03-27",2.19,-5.7,5488200,{"date":1139,"open":1122,"high":1120,"low":1121,"close":1119,"change":601,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1119},"2026-03-26",-16.09,4600500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1112,"change":72,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1112},"2026-03-25",2.14,2.45,10.05,4595900,{"date":1149,"open":1129,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-24",2.15,2.01,2.09,0.02,0.97,1797800,{"date":1157,"open":1151,"high":1158,"low":1159,"close":1160,"change":131,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-23",2.1,1.96,2.07,4.55,1845700,{"date":1164,"open":1160,"high":1160,"low":1165,"close":1166,"change":465,"percent_change":476,"volume":1167,"transactions":9,"vwap":1166},"2026-03-20",1.91,1.98,3569900,{"date":1169,"open":1170,"high":1171,"low":1166,"close":1152,"change":761,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1152},"2026-03-19",2.05,2.11,1.46,2248900,{"date":1175,"open":1150,"high":1135,"low":1176,"close":1176,"change":424,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-18",2.06,-4.63,1466400,{"date":1180,"open":1150,"high":1181,"low":1152,"close":1182,"change":641,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-17",2.2,2.16,2.37,1867400,{"date":1186,"open":1150,"high":1135,"low":1152,"close":1171,"change":761,"percent_change":790,"volume":1187,"transactions":9,"vwap":1171},"2026-03-16",1364400,{"date":1189,"open":95,"high":1190,"low":1160,"close":1191,"change":523,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-13",2.23,2.08,-2.8,1644500,{"date":1195,"open":1196,"high":1197,"low":81,"close":1144,"change":465,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1144},"2026-03-12",2.17,2.22,-4.89,1122100,{"date":1201,"open":1182,"high":1202,"low":1182,"close":1122,"change":131,"percent_change":333,"volume":1203,"transactions":9,"vwap":1122},"2026-03-11",2.29,1173000,{"date":1205,"open":95,"high":1206,"low":1144,"close":1182,"change":375,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1182},"2026-03-10",2.26,-0.92,2053900,{"date":1210,"open":1196,"high":1211,"low":1191,"close":95,"change":199,"percent_change":1212,"volume":1213,"transactions":9,"vwap":95},"2026-03-09",2.21,0.46,1535200,{"date":1215,"open":1211,"high":271,"low":1150,"close":1196,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1196},"2026-03-06",-0.13,-5.65,1410900,{"date":1220,"open":1113,"high":1183,"low":1190,"close":1112,"change":375,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1112},"2026-03-05",-0.86,2300200,{"date":1224,"open":271,"high":1106,"low":1206,"close":271,"change":641,"percent_change":1181,"volume":1225,"transactions":9,"vwap":271},"2026-03-04",2170900,{"date":1227,"open":1113,"high":1106,"low":1181,"close":1120,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1120},"2026-03-03",-0.12,-5.02,1750700,{"date":1232,"open":1150,"high":1233,"low":1150,"close":1234,"change":53,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-02",2.41,2.39,8.14,1909100,{"date":1238,"open":1239,"high":1122,"low":1240,"close":1211,"change":465,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1211},"2026-02-27",2.24,2.13,-4.74,1847500,{"date":1244,"open":1106,"high":1106,"low":1122,"close":271,"change":305,"percent_change":1245,"volume":1246,"transactions":9,"vwap":271},"2026-02-26",-0.43,1781600,{"date":1248,"open":1190,"high":1234,"low":1135,"close":1249,"change":977,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-25",2.33,7.87,1951600,{"date":1253,"open":1196,"high":1120,"low":1144,"close":1182,"change":199,"percent_change":693,"volume":1254,"transactions":9,"vwap":1182},"2026-02-24",1569700,{"date":1256,"open":1206,"high":1206,"low":81,"close":1150,"change":1035,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1150},"2026-02-23",-6.11,1671700,{"date":1260,"open":1113,"high":1107,"low":1190,"close":1202,"change":375,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1202},"2026-02-20",-0.87,2124700,{"date":1264,"open":1197,"high":271,"low":95,"close":1265,"change":871,"percent_change":1080,"volume":1266,"transactions":9,"vwap":1265},"2026-02-19",2.31,1583300,{"date":1268,"open":1211,"high":1107,"low":1211,"close":1122,"change":761,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1122},"2026-02-18",1.35,1270900,{"date":1272,"open":1135,"high":1113,"low":81,"close":1197,"change":1153,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1197},"2026-02-17",0.91,1821300,{"date":1276,"open":1182,"high":1249,"low":1150,"close":1181,"change":641,"percent_change":1249,"volume":1277,"transactions":9,"vwap":1181},"2026-02-13",2393500,{"date":1279,"open":1265,"high":1280,"low":1150,"close":1150,"change":1216,"percent_change":1136,"volume":1281,"transactions":9,"vwap":1150},"2026-02-12",2.35,5163400,{"date":1283,"open":1284,"high":1284,"low":1181,"close":1113,"change":255,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1113},"2026-02-11",2.42,-2.98,2520900,{"date":1288,"open":1106,"high":1284,"low":1107,"close":1280,"change":305,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1280},"2026-02-10",-0.42,1739300,{"date":1292,"open":1293,"high":1294,"low":1112,"close":1106,"change":1081,"percent_change":425,"volume":1295,"transactions":9,"vwap":1106},"2026-02-09",2.38,2.4,2011800,{"date":1297,"open":1202,"high":1114,"low":1206,"close":1233,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1233},"2026-02-06",0.24,11.06,2969700,{"date":1302,"open":1106,"high":1284,"low":1182,"close":1196,"change":306,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1196},"2026-02-05",-9.58,2901800,{"date":1306,"open":1059,"high":1086,"low":271,"close":1294,"change":347,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1294},"2026-02-04",-11.11,3874300,{"date":1310,"open":1311,"high":1312,"low":1085,"close":1053,"change":270,"percent_change":389,"volume":1313,"transactions":9,"vwap":1053},"2026-02-03",2.65,2.78,3752500,{"date":1315,"open":1094,"high":1073,"low":1100,"close":1085,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1085},"2026-02-02",0.04,1.57,2676500,{"date":1320,"open":1065,"high":1086,"low":1094,"close":1321,"change":1228,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-30",2.55,-4.49,2609900,{"date":1325,"open":1075,"high":1053,"low":1326,"close":1080,"change":199,"percent_change":945,"volume":1327,"transactions":9,"vwap":1080},"2026-01-29",2.5,2587200,{"date":1329,"open":1312,"high":1330,"low":1058,"close":1075,"change":963,"percent_change":486,"volume":1331,"transactions":9,"vwap":1075},"2026-01-28",2.87,2887000,{"date":1333,"open":1075,"high":1067,"low":1085,"close":907,"change":270,"percent_change":333,"volume":1334,"transactions":9,"vwap":907},"2026-01-27",2620400,{"date":1336,"open":1033,"high":1034,"low":1058,"close":1337,"change":630,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-26",2.64,-7.69,3889300,{"date":1341,"open":1342,"high":1342,"low":1034,"close":1343,"change":703,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-23",3.11,2.86,-8.63,3092700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":539,"percent_change":753,"volume":1352,"transactions":9,"vwap":1351},"2026-01-22",3.05,3.17,2.99,3.13,2924600,{"date":1354,"open":1355,"high":1356,"low":1029,"close":1019,"change":981,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1019},"2026-01-21",3.24,3.28,-5.06,4599800,{"date":1360,"open":1361,"high":540,"low":1052,"close":600,"change":1035,"percent_change":1362,"volume":1363,"transactions":9,"vwap":600},"2026-01-20",3.06,-4.24,5323000,{"date":1365,"open":1131,"high":702,"low":1355,"close":1131,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1131},"2026-01-16",0.34,11.49,13986500,{"date":1370,"open":1371,"high":1040,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-15",3.01,2.88,2.96,-0.03,-1,2264600,{"date":1378,"open":1373,"high":1379,"low":1380,"close":1350,"change":221,"percent_change":221,"volume":1381,"transactions":9,"vwap":1350},"2026-01-14",3.02,2.83,2878500,{"date":1383,"open":1361,"high":1384,"low":1046,"close":1350,"change":761,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1350},"2026-01-13",3.09,1.01,3237800,{"date":1388,"open":1380,"high":1350,"low":1312,"close":1373,"change":238,"percent_change":692,"volume":1389,"transactions":9,"vwap":1373},"2026-01-12",2412400,{"date":1391,"open":1019,"high":1019,"low":1392,"close":1034,"change":424,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1034},"2026-01-09",2.76,-3.4,3789000,{"date":1396,"open":1075,"high":1019,"low":1311,"close":1397,"change":189,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-08",2.94,11.36,6094600,{"date":1401,"open":1059,"high":1402,"low":1099,"close":1337,"change":1060,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1337},"2026-01-07",2.79,-2.94,2823200,{"date":1406,"open":1092,"high":907,"low":1091,"close":1059,"change":447,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1059},"2026-01-06",5.84,2417400,{"date":1410,"open":1091,"high":1311,"low":1091,"close":1411,"change":382,"percent_change":1021,"volume":1412,"transactions":9,"vwap":1411},"2026-01-05",2.57,2221500,{"date":1414,"open":1234,"high":1415,"low":1234,"close":1416,"change":447,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-02",2.53,2.49,6.41,2013700,{"date":1420,"open":1265,"high":1183,"low":1202,"close":1107,"change":1316,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1107},"2025-12-31",1.74,2468100,{"date":1424,"open":1107,"high":1183,"low":1113,"close":1112,"change":1374,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1112},"2025-12-30",-1.29,1314000,{"date":1428,"open":1249,"high":1114,"low":1249,"close":1249,"change":1081,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1249},"2025-12-29",-2.1,1651400,{"date":1432,"open":1093,"high":1093,"low":1106,"close":1293,"change":255,"percent_change":1061,"volume":1433,"transactions":9,"vwap":1293},"2025-12-26",1041100,{"date":1435,"open":1326,"high":1326,"low":1294,"close":1145,"change":1060,"percent_change":211,"volume":1436,"transactions":9,"vwap":1145},"2025-12-24",1284100,{"date":1438,"open":1321,"high":1085,"low":239,"close":1415,"change":523,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1415},"2025-12-23",-2.32,2817200,{"date":1442,"open":1294,"high":1311,"low":1294,"close":1085,"change":531,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1085},"2025-12-22",7.92,3762800,{"date":1446,"open":1106,"high":1114,"low":271,"close":1294,"change":641,"percent_change":1240,"volume":1447,"transactions":9,"vwap":1294},"2025-12-19",15687600,{"date":1449,"open":1234,"high":1416,"low":1280,"close":1280,"change":871,"percent_change":1058,"volume":1450,"transactions":9,"vwap":1280},"2025-12-18",2904100,{"date":1452,"open":1415,"high":1311,"low":1113,"close":1202,"change":316,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1202},"2025-12-17",-8.4,3524600,{"date":1456,"open":1093,"high":1411,"low":1093,"close":1326,"change":761,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1326},"2025-12-16",1.21,2928200,{"date":1460,"open":1066,"high":1058,"low":1294,"close":1461,"change":255,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-15",2.47,-2.76,4606600,{"date":1465,"open":1028,"high":1034,"low":1415,"close":1091,"change":475,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1091},"2025-12-12",-9.93,3072200,{"date":1469,"open":1311,"high":1034,"low":1321,"close":1028,"change":749,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1028},"2025-12-11",6.02,2845400,{"date":1473,"open":1053,"high":1086,"low":1058,"close":1075,"change":255,"percent_change":1474,"volume":1404,"transactions":9,"vwap":1075},"2025-12-10",-2.56,{"date":1476,"open":1075,"high":1392,"low":1337,"close":1086,"change":1153,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1086},"2025-12-09",0.74,1541300,{"date":1480,"open":1086,"high":1067,"low":1311,"close":1051,"change":1153,"percent_change":1477,"volume":1481,"transactions":9,"vwap":1051},"2025-12-08",1771300,{"date":1483,"open":1051,"high":1067,"low":1337,"close":1484,"change":375,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-05",2.69,-0.74,1922300,{"date":1488,"open":1489,"high":907,"low":1489,"close":1051,"change":167,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1051},"2025-12-04",2.48,7.97,3382000,{"date":1493,"open":1202,"high":1094,"low":1206,"close":1100,"change":366,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1100},"2025-12-03",10.09,2292200,{"date":1497,"open":1265,"high":1280,"low":1120,"close":1113,"change":761,"percent_change":642,"volume":1498,"transactions":9,"vwap":1113},"2025-12-02",1643700,{"date":1500,"open":1280,"high":1234,"low":1190,"close":1122,"change":710,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1122},"2025-12-01",-7.79,2256500,{"date":1504,"open":1293,"high":1114,"low":1183,"close":1114,"change":789,"percent_change":1046,"volume":1505,"transactions":9,"vwap":1114},"2025-11-28",1877700,{"date":1507,"open":1280,"high":1284,"low":271,"close":1183,"change":199,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1183},"2025-11-26",0.42,1705700,{"date":1511,"open":1107,"high":1183,"low":1239,"close":1106,"change":761,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1106},"2025-11-25",1.29,2339000,{"date":1515,"open":1120,"high":1107,"low":1239,"close":1249,"change":641,"percent_change":1135,"volume":1516,"transactions":9,"vwap":1249},"2025-11-24",2599100,{"date":1518,"open":1135,"high":1249,"low":1182,"close":1113,"change":789,"percent_change":1349,"volume":1519,"transactions":9,"vwap":1113},"2025-11-21",3774800,{"date":1521,"open":1293,"high":1326,"low":95,"close":1211,"change":523,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1211},"2025-11-20",-2.64,4927700,{"date":1525,"open":1284,"high":239,"low":1206,"close":1120,"change":210,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1120},"2025-11-19",-6.2,3456200,{"date":1529,"open":1280,"high":1461,"low":1265,"close":1284,"change":1153,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1284},"2025-11-18",0.83,3473200,{"date":1533,"open":1416,"high":1101,"low":1107,"close":1294,"change":981,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1294},"2025-11-17",-6.25,3689200,{"date":1537,"open":1093,"high":1484,"low":1093,"close":1092,"change":305,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1092},"2025-11-14",-0.39,3465100,{"date":1541,"open":1402,"high":1380,"low":1326,"close":1411,"change":630,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1411},"2025-11-13",-7.89,5552300,{"date":1545,"open":1546,"high":1356,"low":1053,"close":1402,"change":305,"percent_change":507,"volume":1547,"transactions":9,"vwap":1402},"2025-11-12",3.15,7363900,{"date":1549,"open":907,"high":1033,"low":1099,"close":1067,"change":1153,"percent_change":111,"volume":1550,"transactions":9,"vwap":1067},"2025-11-11",3862300,{"date":1552,"open":1350,"high":1384,"low":1312,"close":1312,"change":523,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1312},"2025-11-10",-2.11,4516100,{"date":1556,"open":1053,"high":1372,"low":1337,"close":1034,"change":375,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1034},"2025-11-07",-0.7,3188800,{"date":1560,"open":1561,"high":1561,"low":1380,"close":1343,"change":743,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1343},"2025-11-06",3.12,-8.33,4350700,{"date":1565,"open":1052,"high":600,"low":1379,"close":1561,"change":270,"percent_change":759,"volume":1566,"transactions":9,"vwap":1561},"2025-11-05",2528600,{"date":1568,"open":1569,"high":1570,"low":1350,"close":1371,"change":743,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1371},"2025-11-04",3.08,3.27,-7.95,4074500,{"date":1574,"open":567,"high":1575,"low":1013,"close":1570,"change":710,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1570},"2025-11-03",3.45,-5.49,3595600,{"date":1579,"open":567,"high":1580,"low":1581,"close":1582,"change":641,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-31",3.54,3.32,3.46,1.47,2780800,{"date":1586,"open":1587,"high":578,"low":588,"close":999,"change":424,"percent_change":1588,"volume":1589,"transactions":9,"vwap":999},"2025-10-30",3.4,-2.85,2222800,{"date":1591,"open":608,"high":759,"low":1592,"close":1593,"change":1374,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-29",3.39,3.51,-0.85,4070700,{"date":1597,"open":724,"high":724,"low":1598,"close":1580,"change":550,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1580},"2025-10-28",3.49,-5.35,4065800,{"date":1602,"open":729,"high":304,"low":724,"close":568,"change":1081,"percent_change":1603,"volume":1604,"transactions":9,"vwap":568},"2025-10-27",-1.32,4278400,{"date":1606,"open":640,"high":729,"low":724,"close":538,"change":131,"percent_change":1093,"volume":1607,"transactions":9,"vwap":538},"2025-10-24",3184200,{"date":1609,"open":724,"high":670,"low":677,"close":724,"change":1316,"percent_change":1610,"volume":1611,"transactions":9,"vwap":724},"2025-10-23",1.09,3400100,{"date":1613,"open":304,"high":547,"low":597,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-22",3.66,-0.4,-9.85,6887600,{"date":1619,"open":661,"high":1620,"low":548,"close":661,"change":20,"percent_change":1621,"volume":1622,"transactions":9,"vwap":661},"2025-10-21",4.12,-0.98,5862900,{"date":1624,"open":651,"high":1620,"low":620,"close":685,"change":1212,"percent_change":1625,"volume":1626,"transactions":9,"vwap":685},"2025-10-20",12.64,7657500,{"date":1628,"open":609,"high":1629,"low":1593,"close":767,"change":305,"percent_change":703,"volume":1630,"transactions":9,"vwap":767},"2025-10-17",3.86,6395500,{"date":1632,"open":708,"high":546,"low":587,"close":759,"change":141,"percent_change":1633,"volume":1634,"transactions":9,"vwap":759},"2025-10-16",-8.52,7514100,{"date":1636,"open":649,"high":684,"low":1637,"close":327,"change":641,"percent_change":1638,"volume":1639,"transactions":9,"vwap":327},"2025-10-15",3.68,1.27,9879400,{"date":1641,"open":639,"high":661,"low":1642,"close":548,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":548},"2025-10-14",3.36,0.55,16.22,21834700,{"date":1647,"open":1021,"high":1587,"low":1561,"close":1592,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1592},"2025-10-13",0.4,13.38,5553800,{"date":1652,"open":1653,"high":1131,"low":1020,"close":1350,"change":306,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1350},"2025-10-10",3.26,-7.14,6358600,{"date":1657,"open":1580,"high":1580,"low":1351,"close":1658,"change":141,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-09",3.22,-9.55,5958100,{"date":1662,"open":1593,"high":587,"low":1581,"close":702,"change":447,"percent_change":303,"volume":1663,"transactions":9,"vwap":702},"2025-10-08",5545600,{"date":1665,"open":1614,"high":686,"low":680,"close":999,"change":981,"percent_change":1666,"volume":1667,"transactions":9,"vwap":999},"2025-10-07",-4.48,9461400,{"date":1669,"open":1379,"high":759,"low":1379,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-06",3.57,0.75,26.6,18425600,{"date":1675,"open":1073,"high":1034,"low":1065,"close":1028,"change":53,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1028},"2025-10-03",6.82,5448800,{"date":1679,"open":1415,"high":1051,"low":1416,"close":1337,"change":1068,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1337},"2025-10-02",5.6,5616900,{"date":1683,"open":1294,"high":1094,"low":271,"close":1326,"change":789,"percent_change":1372,"volume":1684,"transactions":9,"vwap":1326},"2025-10-01",4106100,{"date":1686,"open":1489,"high":1326,"low":1106,"close":1093,"change":375,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1093},"2025-09-30",-0.82,4166100,{"date":1690,"open":1294,"high":1075,"low":1183,"close":1145,"change":977,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1145},"2025-09-29",7.46,7100800,{"date":1694,"open":1106,"high":1293,"low":1122,"close":1113,"change":523,"percent_change":1474,"volume":1695,"transactions":9,"vwap":1113},"2025-09-26",2367300,{"date":1697,"open":1114,"high":1114,"low":1113,"close":1107,"change":485,"percent_change":1654,"volume":1698,"transactions":9,"vwap":1107},"2025-09-25",3452900,{"date":1700,"open":1058,"high":907,"low":1326,"close":1094,"change":963,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1094},"2025-09-24",-3.45,3716900,{"date":1704,"open":1051,"high":1067,"low":1101,"close":1065,"change":424,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1065},"2025-09-23",-3.69,4235500,{"date":1708,"open":1073,"high":907,"low":1326,"close":1051,"change":1153,"percent_change":1477,"volume":1709,"transactions":9,"vwap":1051},"2025-09-22",4606000,{"date":1711,"open":1051,"high":1028,"low":1311,"close":1484,"change":305,"percent_change":601,"volume":1712,"transactions":9,"vwap":1484},"2025-09-19",7807400,{"date":1714,"open":239,"high":907,"low":1293,"close":1053,"change":356,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1053},"2025-09-18",11.57,6984800,{"date":1718,"open":1106,"high":239,"low":1202,"close":1284,"change":871,"percent_change":1091,"volume":1719,"transactions":9,"vwap":1284},"2025-09-17",5266400,{"date":1721,"open":1293,"high":1321,"low":1107,"close":1106,"change":270,"percent_change":456,"volume":1722,"transactions":9,"vwap":1106},"2025-09-16",6258300,{"date":1724,"open":1099,"high":1099,"low":1211,"close":1122,"change":475,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1122},"2025-09-15",-11.07,10194800,{"date":1728,"open":1197,"high":1080,"low":1144,"close":1415,"change":356,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1415},"2025-09-12",12.44,14462800,{"date":1732,"open":1158,"high":1120,"low":1158,"close":1122,"change":1068,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1122},"2025-09-11",6.64,1970300,{"date":1736,"open":1249,"high":1294,"low":1170,"close":1171,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1171},"2025-09-10",-0.17,-7.46,3805600,{"date":1741,"open":1211,"high":271,"low":1196,"close":1113,"change":789,"percent_change":1349,"volume":1742,"transactions":9,"vwap":1113},"2025-09-09",4173200,{"date":1744,"open":1240,"high":1239,"low":1171,"close":1211,"change":131,"percent_change":389,"volume":1745,"transactions":9,"vwap":1211},"2025-09-08",3285800,{"date":1747,"open":95,"high":1197,"low":1170,"close":81,"change":375,"percent_change":840,"volume":1748,"transactions":9,"vwap":81},"2025-09-05",1957900,{"date":1750,"open":1129,"high":1196,"low":1751,"close":1144,"change":131,"percent_change":323,"volume":1752,"transactions":9,"vwap":1144},"2025-09-04",2,2682000,{"date":1754,"open":1191,"high":1240,"low":1755,"close":1170,"change":375,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1170},"2025-09-03",2.04,-0.97,1623300,{"date":1759,"open":1760,"high":1158,"low":1761,"close":1160,"change":1374,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1160},"2025-09-02",2.02,1.99,-1.43,1862700,{"date":1765,"open":1135,"high":1135,"low":1176,"close":1158,"change":1060,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1158},"2025-08-29",-3.67,2021100,{"date":1769,"open":1122,"high":1202,"low":1182,"close":95,"change":1153,"percent_change":1770,"volume":1771,"transactions":9,"vwap":95},"2025-08-28",0.93,2732300,{"date":1773,"open":1190,"high":1239,"low":1240,"close":1182,"change":20,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1182},"2025-08-27",-1.82,3463200,{"date":1777,"open":1121,"high":1211,"low":1165,"close":1181,"change":1004,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1181},"2025-08-26",13.99,6573300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1119,"change":1316,"percent_change":81,"volume":1785,"transactions":9,"vwap":1119},"2025-08-25",1.89,1.97,1.84,2124600,{"date":1787,"open":1788,"high":383,"low":1788,"close":1782,"change":1068,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1782},"2025-08-22",1.75,8,1694700,{"date":1792,"open":1421,"high":1793,"low":1794,"close":1788,"change":375,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1788},"2025-08-21",1.78,1.72,-1.13,1047300,{"date":1798,"open":1788,"high":1799,"low":1800,"close":1801,"change":375,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-08-20",1.79,1.68,1.77,-1.12,1890500,{"date":1805,"open":1806,"high":1807,"low":1788,"close":1799,"change":210,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1799},"2025-08-19",1.94,1.95,-7.73,2688900,{"date":1811,"open":1159,"high":1755,"low":1121,"close":1806,"change":1374,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1806},"2025-08-18",-1.52,2426100,{"date":1815,"open":1165,"high":1760,"low":1816,"close":1783,"change":871,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1783},"2025-08-15",1.87,3.14,2773000,{"date":1820,"open":383,"high":1760,"low":1130,"close":1165,"change":221,"percent_change":221,"volume":1821,"transactions":9,"vwap":1165},"2025-08-14",2229800,{"date":1823,"open":1129,"high":81,"low":1165,"close":1165,"change":1060,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1165},"2025-08-13",-4.02,3381700,{"date":1827,"open":264,"high":1190,"low":1828,"close":1761,"change":238,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1761},"2025-08-12",1.85,6.42,7844300,{"date":1832,"open":1119,"high":1755,"low":1784,"close":1816,"change":1081,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1816},"2025-08-11",-2.6,2908900,{"date":1836,"open":1121,"high":1761,"low":1837,"close":1121,"change":761,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1121},"2025-08-08",1.73,1.59,2740300,{"date":1841,"open":1166,"high":1151,"low":1784,"close":1782,"change":523,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1782},"2025-08-07",-3.08,1409000,{"date":1845,"open":1751,"high":1129,"low":1807,"close":1807,"change":1081,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1807},"2025-08-06",-2.5,1635100,{"date":1849,"open":264,"high":1755,"low":1850,"close":1751,"change":977,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1751},"2025-08-05",1.83,9.29,2668700,{"date":1854,"open":1799,"high":1850,"low":1855,"close":1850,"change":131,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1850},"2025-08-04",1.76,5.17,1740000,{"date":1859,"open":1860,"high":1793,"low":1861,"close":1421,"change":1081,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1421},"2025-08-01",1.7,1.66,-2.79,1726700,{"date":1865,"open":1799,"high":1828,"low":1788,"close":1799,"change":1153,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1799},"2025-07-31",1.13,1989600,{"date":1869,"open":1850,"high":1816,"low":1801,"close":1801,"change":1374,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1801},"2025-07-30",-1.67,1700200,{"date":1873,"open":1807,"high":1166,"low":1799,"close":1874,"change":1216,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-29",1.8,-6.74,2662100,{"date":1878,"open":1176,"high":1160,"low":1121,"close":1119,"change":1228,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1119},"2025-07-28",-5.85,3049200,{"date":1882,"open":1135,"high":1181,"low":1760,"close":1170,"change":1216,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1170},"2025-07-25",-5.96,2286600,{"date":1886,"open":1240,"high":1211,"low":1158,"close":95,"change":1316,"percent_change":1816,"volume":1887,"transactions":9,"vwap":95},"2025-07-24",2881600,{"date":1889,"open":1191,"high":1182,"low":1129,"close":1144,"change":789,"percent_change":678,"volume":1890,"transactions":9,"vwap":1144},"2025-07-23",2572100,{"date":1892,"open":1158,"high":1171,"low":1816,"close":1160,"change":20,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1160},"2025-07-22",-1.9,4653400,{"date":1896,"open":1181,"high":271,"low":1158,"close":1171,"change":523,"percent_change":1462,"volume":1897,"transactions":9,"vwap":1171},"2025-07-21",4791800,{"date":1899,"open":1190,"high":1239,"low":1152,"close":1196,"change":375,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1196},"2025-07-18",-0.91,4415500,{"date":1903,"open":1158,"high":1326,"low":1160,"close":1135,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1135},"2025-07-17",0.25,12.89,13447000,{"date":1908,"open":1860,"high":1783,"low":1800,"close":1806,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1806},"2025-07-16",0.26,15.48,6960100,{"date":1913,"open":1914,"high":1860,"low":1915,"close":1800,"change":305,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1800},"2025-07-15",1.69,1.62,-0.59,1640600,{"date":1919,"open":1920,"high":1837,"low":1921,"close":1914,"change":305,"percent_change":1916,"volume":1922,"transactions":9,"vwap":1914},"2025-07-14",1.71,1.65,1953900,{"date":1924,"open":1925,"high":1855,"low":1925,"close":1860,"change":1316,"percent_change":1233,"volume":1926,"transactions":9,"vwap":1860},"2025-07-11",1.63,2586200,{"date":1928,"open":1914,"high":1920,"low":1915,"close":1861,"change":1374,"percent_change":891,"volume":1929,"transactions":9,"vwap":1861},"2025-07-10",1695600,{"date":1931,"open":1932,"high":1920,"low":1933,"close":1914,"change":131,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1914},"2025-07-09",1.61,1.6,5.62,3056700,{"date":1937,"open":1938,"high":1932,"low":1939,"close":1933,"change":1316,"percent_change":1092,"volume":1940,"transactions":9,"vwap":1933},"2025-07-08",1.55,1.52,1907300,{"date":1942,"open":1943,"high":1838,"low":1944,"close":1945,"change":375,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-07-07",1.58,1.51,1.56,-1.27,2291500,{"date":1949,"open":1945,"high":1925,"low":1950,"close":1943,"change":1316,"percent_change":1066,"volume":1951,"transactions":9,"vwap":1943},"2025-07-03",1.54,1506900,{"date":1953,"open":1950,"high":1943,"low":1944,"close":1950,"change":1153,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1950},"2025-07-02",1.32,2177100,{"date":1957,"open":1944,"high":1317,"low":790,"close":1939,"change":305,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1939},"2025-07-01",-0.65,1923700,{"date":1961,"open":1938,"high":1943,"low":1944,"close":1962,"change":375,"percent_change":1425,"volume":1963,"transactions":9,"vwap":1962},"2025-06-30",1.53,2240600,{"date":1965,"open":1915,"high":1966,"low":1944,"close":1938,"change":523,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1938},"2025-06-27",1.64,-3.73,22968200,{"date":1970,"open":1933,"high":1915,"low":1938,"close":1932,"change":1153,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1932},"2025-06-26",1.26,1917500,{"date":1974,"open":1966,"high":1921,"low":1317,"close":1838,"change":20,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1838},"2025-06-25",-2.45,1680300,{"date":1978,"open":1915,"high":1979,"low":1943,"close":1925,"change":641,"percent_change":600,"volume":1980,"transactions":9,"vwap":1925},"2025-06-24",1.67,1903900,{"date":1982,"open":1915,"high":1860,"low":1943,"close":1943,"change":1081,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1943},"2025-06-23",-3.07,2716300,{"date":1986,"open":1861,"high":1800,"low":1838,"close":1925,"change":221,"percent_change":221,"volume":1987,"transactions":9,"vwap":1925},"2025-06-20",1762400,{"date":1989,"open":1915,"high":1861,"low":1943,"close":1925,"change":199,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1925},"2025-06-18",0.62,1752000,{"date":1993,"open":1915,"high":1914,"low":1932,"close":1915,"change":375,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1915},"2025-06-17",-1.22,1732200,{"date":1997,"open":1317,"high":1979,"low":1317,"close":1966,"change":382,"percent_change":444,"volume":1998,"transactions":9,"vwap":1966},"2025-06-16",1344400,{"date":2000,"open":1950,"high":1932,"low":1950,"close":1945,"change":20,"percent_change":1846,"volume":2001,"transactions":9,"vwap":1945},"2025-06-13",1469500,{"date":2003,"open":1915,"high":1861,"low":1943,"close":1933,"change":1081,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1933},"2025-06-12",-3.03,1478100,{"date":2007,"open":1915,"high":1837,"low":1933,"close":1921,"change":761,"percent_change":1828,"volume":2008,"transactions":9,"vwap":1921},"2025-06-11",2512000,{"date":2010,"open":1800,"high":1800,"low":1838,"close":1915,"change":1081,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1915},"2025-06-10",-2.99,2277500,{"date":2014,"open":2015,"high":1979,"low":2015,"close":1979,"change":167,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1979},"2025-06-09",1.49,13.61,4645800,{"date":2019,"open":855,"high":1944,"low":1172,"close":1583,"change":305,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1583},"2025-06-06",-0.68,1815000,{"date":2023,"open":2024,"high":1939,"low":2024,"close":855,"change":641,"percent_change":619,"volume":2025,"transactions":9,"vwap":855},"2025-06-05",1.41,2523600,{"date":2027,"open":73,"high":790,"low":2028,"close":2029,"change":789,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-06-04",1.36,1.43,5.15,1672100,{"date":2033,"open":1512,"high":2028,"low":2034,"close":2028,"change":131,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2028},"2025-06-03",1.28,7.09,1687000,{"date":2038,"open":2039,"high":136,"low":2040,"close":1638,"change":305,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1638},"2025-06-02",1.3,1.23,-0.78,2010300,{"date":2044,"open":2045,"high":2046,"low":2034,"close":2034,"change":963,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2034},"2025-05-30",1.38,1.39,-6.57,2550100,{"date":2050,"open":2051,"high":2024,"low":2051,"close":73,"change":761,"percent_change":1239,"volume":2052,"transactions":9,"vwap":73},"2025-05-29",1.34,2202100,{"date":2054,"open":2055,"high":2056,"low":2039,"close":2051,"change":1374,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2051},"2025-05-28",1.4,1.42,-2.19,2900100,{"date":2060,"open":2045,"high":2061,"low":73,"close":73,"change":1153,"percent_change":855,"volume":2062,"transactions":9,"vwap":73},"2025-05-27",1.45,1960500,{"date":2064,"open":2028,"high":2024,"low":2051,"close":1269,"change":1374,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1269},"2025-05-23",-2.17,1585500,{"date":2068,"open":2051,"high":2056,"low":2039,"close":2045,"change":1153,"percent_change":1583,"volume":2069,"transactions":9,"vwap":2045},"2025-05-22",1489700,{"date":2071,"open":73,"high":790,"low":1269,"close":2028,"change":375,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2028},"2025-05-21",-1.45,1843500,{"date":2075,"open":73,"high":2055,"low":1269,"close":2045,"change":221,"percent_change":221,"volume":2076,"transactions":9,"vwap":2045},"2025-05-20",1347100,{"date":2078,"open":2056,"high":790,"low":2028,"close":2045,"change":424,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2045},"2025-05-19",-6.76,1738200,{"date":2082,"open":1583,"high":1317,"low":1583,"close":855,"change":20,"percent_change":2083,"volume":2084,"transactions":9,"vwap":855},"2025-05-16",-2.63,2865200,{"date":2086,"open":2055,"high":1945,"low":2028,"close":1939,"change":270,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1939},"2025-05-15",7.8,3450500,{"date":2090,"open":2061,"high":2015,"low":1954,"close":2024,"change":523,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2024},"2025-05-14",-4.08,3533000,{"date":2094,"open":1938,"high":1933,"low":790,"close":1583,"change":1060,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1583},"2025-05-13",-5.16,4991200,{"date":2098,"open":2015,"high":1317,"low":1583,"close":1938,"change":238,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1938},"2025-05-12",8.39,4159800,{"date":2102,"open":2056,"high":1583,"low":2055,"close":2029,"change":199,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2029},"2025-05-09",0.7,2103300,{"date":2106,"open":2051,"high":2029,"low":136,"close":2056,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2056},"2025-05-08",0.1,7.58,2394200,{"date":2111,"open":2034,"high":2045,"low":1971,"close":1954,"change":1316,"percent_change":1561,"volume":2112,"transactions":9,"vwap":1954},"2025-05-07",1976300,{"date":2114,"open":2039,"high":1954,"low":2115,"close":2034,"change":1081,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2034},"2025-05-06",1.24,-3.76,1561600,{"date":2119,"open":642,"high":73,"low":1954,"close":642,"change":375,"percent_change":2120,"volume":2121,"transactions":9,"vwap":642},"2025-05-05",-1.48,689300,{"date":2123,"open":2039,"high":2045,"low":1512,"close":1269,"change":1316,"percent_change":1348,"volume":2124,"transactions":9,"vwap":1269},"2025-05-02",1499600,{"date":2126,"open":1971,"high":2051,"low":2115,"close":136,"change":761,"percent_change":1107,"volume":2127,"transactions":9,"vwap":136},"2025-05-01",1435800,{"date":2129,"open":2034,"high":2034,"low":2130,"close":2034,"change":20,"percent_change":2004,"volume":2131,"transactions":9,"vwap":2034},"2025-04-30",1.22,1434900,{"date":2133,"open":1638,"high":2028,"low":2134,"close":1954,"change":1153,"percent_change":1950,"volume":2135,"transactions":9,"vwap":1954},"2025-04-29",1.25,2572000,{"date":2137,"open":2138,"high":2039,"low":2139,"close":2039,"change":2107,"percent_change":1087,"volume":2140,"transactions":9,"vwap":2039},"2025-04-28",1.2,1.18,2317500,{"date":2142,"open":2138,"high":1457,"low":2143,"close":2138,"change":199,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2138},"2025-04-25",1.14,0.84,1457500,{"date":2147,"open":150,"high":2138,"low":2143,"close":2148,"change":382,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-04-24",1.19,7.21,2290600,{"date":181,"open":2152,"high":2139,"low":177,"close":2153,"change":20,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},1.15,1.11,-3.48,1722500]