[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPTX":3,"homepage-market-summary":31,"stock-historical-OPTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPTX","2026-10-07",{"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},"Syntec Optics Holdings, Inc. Class A Common Stock","Nasdaq",null,"OPTICAL INSTRUMENTS & LENSES","Syntec Optics Holdings Inc is vertically integrated from design and component manufacturing for lens system assembly to imaging module integration for system solutions. Making its tools, molding, and nano machining allows close interaction and recut ability, enabling special techniques to hold tolerances to sub-micron levels. It has steadily developed a variety of other complementary manufacturing techniques to provide a wide suite of horizontal capabilities including thin film deposition coatings, glass molding, polymer molding, tool-making, mechanical manufacturing, and nano machining. Syntec Optics focuses on four end markets of defense, medical, consumer, and communications all with several mission-critical applications.","164","Miami Beach, FL",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},8.89,9.36,9.4329,8.705,9.82,-0.93,-9.47,578886.983649,8377,8.983,14.92,1.18,1184032.14284104,56.1,1179,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},855330,312195567.853101,473.55,"2025-04-25",[183,184,194,205,215,226,236,247,258,267,277,288,297,308,318,328,339,350,358,369,378,388,398,406,416,424,434,444,453,464,473,483,492,502,513,523,531,540,549,558,569,580,588,597,606,614,625,636,646,657,668,679,688,696,703,712,721,728,733,739,745,752,760,767,773,781,788,797,805,813,821,827,835,842,850,858,867,875,884,892,901,909,917,925,932,940,946,953,962,970,977,985,991,1000,1009,1016,1023,1032,1040,1048,1055,1063,1070,1077,1083,1089,1096,1102,1108,1115,1119,1123,1130,1136,1142,1150,1158,1163,1169,1175,1183,1191,1198,1205,1213,1220,1227,1233,1240,1247,1252,1258,1263,1270,1276,1284,1291,1297,1302,1308,1312,1318,1324,1328,1334,1340,1347,1354,1358,1363,1367,1372,1377,1384,1390,1398,1404,1409,1416,1420,1426,1432,1440,1449,1455,1462,1468,1472,1478,1484,1491,1496,1503,1508,1515,1519,1526,1532,1541,1548,1556,1563,1571,1579,1585,1591,1599,1607,1616,1624,1630,1637,1645,1653,1660,1669,1675,1683,1691,1699,1706,1712,1720,1726,1732,1738,1744,1750,1756,1762,1768,1774,1778,1785,1788,1796,1803,1808,1813,1818,1822,1828,1833,1839,1848,1855,1862,1868,1874,1881,1886,1892,1897,1903,1909,1914,1923,1929,1935,1941,1946,1952,1959,1963,1970,1977,1982,1989,1995,2001,2007,2014,2020,2026,2030,2035,2038,2042,2047,2050,2055,2060,2065,2070,2075,2081,2086,2093,2098,2103,2107,2112,2116,2120,2125,2129,2131,2135,2141,2145,2150,2153,2156,2162,2167,2172,2176,2180,2186,2191,2195,2199,2204,2208,2211,2215,2221,2226,2231,2237,2241,2246,2251,2257,2261,2266,2271,2275,2280,2283,2288,2294,2298,2301,2307,2312,2315,2320,2323,2326,2330,2334,2338,2342,2347,2350,2354,2360,2365,2371,2374,2377,2381,2384,2388,2391,2395,2400,2404,2408,2412,2419,2424,2428,2433,2436,2442,2446,2450,2454,2458,2462,2467,2472,2476,2479,2482,2485,2488,2493,2496,2499,2504,2507,2510],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",9.87,10.1,9.735,0.02,0.2,496252.483052,5475,9.898,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",9.2,10.05,8.836,9.8,0.66,7.22,1002392.814703,10591,9.563,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":112,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",8.27,9.25,8.2101,9.14,12.7,701300.19905,8108,8.8845,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",8.2,8.24,7.72,8.11,-0.14,-1.7,328310.155697,4340,8.0133,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",7.88,8.62,8.25,0.84,11.34,991270.92864,9565,8.2559,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",7.15,7.47,6.822,7.41,0.32,4.51,439219.678534,4929,7.1971,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",7.34,7.43,7.07,7.09,-0.31,-4.19,213000.756907,3165,7.2042,{"date":259,"open":249,"high":260,"low":249,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",7.6638,7.4,0.09,1.23,151109.149668,2068,7.4603,{"date":268,"open":239,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",7.55,7.25,7.31,-0.27,-3.56,206177.296088,3992,7.3582,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",7.23,7.76,7.071,7.58,0.24,3.27,254459.253763,3235,7.5333,{"date":289,"open":290,"high":290,"low":291,"close":249,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",7.87,7.14,-0.55,-6.97,510716.420542,6342,7.3436,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",8.04,8.56,7.8,7.89,1.1,16.2,1325333.711805,13419,8.0565,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":72,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",6.75,6.82,6.52,6.79,1.04,595176.108644,3236,6.7653,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",6.62,6.965,6.72,0.35,5.49,195331.854853,4026,6.7583,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",6.3,6.4899,6.17,6.37,0.12,1.92,225184.955815,4104,6.3554,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",6.69,6.78,6.21,6.25,-0.53,-7.82,327289.292879,4576,6.3479,{"date":351,"open":352,"high":353,"low":320,"close":342,"change":117,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",6.89,7.06,-4.51,314989.614027,5546,6.8133,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",7.42,7.7413,7.02,7.1,-0.19,-2.61,204369.029636,3424,7.2565,{"date":370,"open":371,"high":372,"low":270,"close":373,"change":117,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",7.5,7.84,7.29,-4.2,152508.163021,3687,7.4383,{"date":379,"open":219,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",7.85,7.52,7.61,-0.15,-1.93,181229.046666,4013,7.6332,{"date":389,"open":390,"high":391,"low":392,"close":280,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",7.67,8.025,7.51,0.19,2.51,261123.174481,5975,7.8192,{"date":399,"open":400,"high":290,"low":371,"close":401,"change":364,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",7.79,7.57,-2.45,127552.219415,2570,7.622,{"date":407,"open":408,"high":409,"low":410,"close":280,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",7.59,7.94,7.32,0.23,3.05,159065.445163,3187,7.7344,{"date":417,"open":270,"high":269,"low":353,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",7.53,0.25,3.43,134274.733864,3245,7.3445,{"date":425,"open":409,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",8.07,7.235,7.28,-0.91,-11.11,335488.667397,4924,7.4785,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",8.52,7.95,8.19,-0.33,-3.87,178522.107022,2592,8.1387,{"date":445,"open":446,"high":447,"low":448,"close":436,"change":46,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",8.61,9.09,8.35,-2.41,252067.72435,3973,8.6155,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",8.57,8.99,8.3336,8.73,0.22,2.59,246543.549719,4238,8.7693,{"date":465,"open":280,"high":466,"low":280,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",8.8791,8.51,0.67,8.55,368080.671315,5606,8.4893,{"date":474,"open":475,"high":476,"low":477,"close":372,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",8.34,8.58,7.78,-0.45,-5.43,152041.580438,2508,8.115,{"date":484,"open":448,"high":485,"low":486,"close":487,"change":39,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",8.445,7.8501,8.29,-2.59,170751.774092,4494,8.2145,{"date":493,"open":494,"high":495,"low":496,"close":467,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",8.88,8.9,8.26,-0.28,-3.19,137315.818514,2342,8.5367,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",8.41,8.81,8.21,8.79,0.365,4.33,216535.68899,3963,8.507,{"date":514,"open":515,"high":476,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",8.3,8,8.425,0.105,1.26,208844.420871,3145,8.2403,{"date":524,"open":525,"high":505,"low":209,"close":526,"change":168,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",8.72,8.32,-7.66,240089.272251,4397,8.395,{"date":532,"open":533,"high":208,"low":534,"close":535,"change":190,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",8.86,8.6101,9.01,2.27,213387.332613,3095,9.0197,{"date":541,"open":494,"high":542,"low":543,"close":505,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",9,8.48,0.06,0.69,184348.075304,3296,8.7474,{"date":550,"open":436,"high":551,"low":515,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",9.2258,8.75,0.05,0.57,372629.180335,5080,8.9299,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",8.93,9.04,8.4,8.7,-0.17,-1.92,455840.292401,7460,8.6982,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",7.69,8.94,7.6401,8.87,1.29,17.02,457761.92684,6969,8.407,{"date":581,"open":302,"high":582,"low":583,"close":282,"change":46,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",7.97,7.45,-2.7,213632.146873,3760,7.6282,{"date":589,"open":590,"high":591,"low":583,"close":400,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",7.56,7.935,0.39,5.27,242637.854678,4372,7.7784,{"date":598,"open":599,"high":477,"low":600,"close":261,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",7.39,7.12,-0.26,-3.39,314557.791889,5006,7.4458,{"date":607,"open":608,"high":438,"low":241,"close":609,"change":601,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",7.62,7.66,-3.28,382197.14946,5880,7.8497,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",7.49,8.13,7.3871,7.92,0.95,13.63,586822.338356,8451,7.7915,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",6.6,7.13,6.46,6.97,0.44,6.74,328814.015025,4669,6.8733,{"date":637,"open":638,"high":342,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",6.51,6.19,6.53,0.14,2.19,314844.333468,4786,6.4736,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",6.01,6.4628,5.92,6.39,0.515,8.77,509845.300939,7070,6.2373,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",6.42,6.5778,5.72,5.875,-0.505,-7.92,517529.167553,5790,6.04,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",6.95,6.99,5.83,6.38,-0.76,-10.64,1089459.200945,11109,6.167,{"date":680,"open":681,"high":682,"low":683,"close":291,"change":262,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",7.05,7.27,6.4,1.28,734523.133182,8172,6.7837,{"date":689,"open":269,"high":269,"low":690,"close":681,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",7,-0.5,-6.62,244113.064565,3770,7.1529,{"date":697,"open":698,"high":217,"low":261,"close":269,"change":674,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",7.9,-9.15,439993.400851,5937,7.6358,{"date":704,"open":515,"high":705,"low":217,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",8.67,8.31,-0.11,-1.31,208734.1557,4116,8.4081,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":621,"volume":718,"transactions":719,"vwap":720},"2026-07-21",7.63,8.47,8.42,1.01,424564.808062,5943,8.1507,{"date":722,"open":371,"high":380,"low":270,"close":241,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",-0.08,-1.07,289428.438541,4100,7.417,{"date":729,"open":270,"high":301,"low":690,"close":616,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":616},"2026-07-17",-0.03,-0.4,355100,{"date":734,"open":372,"high":735,"low":261,"close":381,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":381},"2026-07-16",7.999,-0.59,-7.27,422300,{"date":740,"open":515,"high":741,"low":714,"close":220,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":220},"2026-07-15",8.587,-0.09,-1.1,323200,{"date":746,"open":747,"high":748,"low":749,"close":217,"change":723,"percent_change":750,"volume":751,"transactions":9,"vwap":217},"2026-07-14",8.46,8.85,7.83,-0.97,670100,{"date":753,"open":754,"high":755,"low":230,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",8.78,9.057,8.28,-0.81,-8.91,601400,{"date":761,"open":436,"high":762,"low":763,"close":447,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":447},"2026-07-10",9.3,8.23,0.59,6.94,583600,{"date":768,"open":208,"high":769,"low":496,"close":770,"change":168,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",9.5,8.5,-7.51,581000,{"date":774,"open":775,"high":776,"low":563,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",9.45,9.6,9.19,-0.41,-4.27,470300,{"date":782,"open":783,"high":784,"low":785,"close":776,"change":117,"percent_change":786,"volume":787,"transactions":9,"vwap":776},"2026-07-07",9.95,10.33,9.17,-3.23,752600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",10.96,11.45,9.855,9.92,-0.955,-8.78,407700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":675,"volume":804,"transactions":9,"vwap":802},"2026-07-02",12.2,12.45,10.66,10.875,-1.295,784500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":497,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-01",11.9,12.95,11.61,12.17,-2.25,516000,{"date":814,"open":815,"high":816,"low":817,"close":800,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":800},"2026-06-30",10.64,12.755,10.5,1.87,17.67,1305500,{"date":822,"open":801,"high":823,"low":824,"close":825,"change":189,"percent_change":393,"volume":826,"transactions":9,"vwap":825},"2026-06-29",11.13,9.94,10.58,500600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":280,"volume":834,"transactions":9,"vwap":832},"2026-06-26",9.52,10.705,9.515,10.56,0.76,1401700,{"date":836,"open":837,"high":838,"low":839,"close":199,"change":345,"percent_change":840,"volume":841,"transactions":9,"vwap":199},"2026-06-25",10.48,10.7,9.54,-5.13,623600,{"date":843,"open":844,"high":845,"low":846,"close":784,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":784},"2026-06-24",10.98,11.238,10.06,-0.8,-7.19,373800,{"date":851,"open":852,"high":853,"low":854,"close":823,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":823},"2026-06-23",11.21,11.7,10.83,-0.56,-4.79,529800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",12,12.6,11.35,11.69,-0.42,-3.47,593300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":674,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",12.9,13.4,11.802,12.11,-5.91,955400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",11.39,13.36,11.3,12.87,1.49,13.09,1314200,{"date":885,"open":886,"high":882,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",12.61,11.31,11.38,-0.85,-6.95,3579800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",13.78,13.8,11.84,12.23,-1.02,-7.7,1114000,{"date":902,"open":903,"high":26,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",14.11,13.06,13.25,-0.86,-6.09,1016200,{"date":910,"open":911,"high":912,"low":913,"close":903,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":903},"2026-06-11",13.15,14.438,12.82,1.31,10.23,1200900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":846,"volume":924,"transactions":9,"vwap":922},"2026-06-10",11.4,13.32,11.251,12.8,1.17,803900,{"date":926,"open":927,"high":928,"low":832,"close":929,"change":497,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-09",12.08,13.84,11.63,-2.35,1238600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",12.47,11.55,11.91,0.56,4.93,451100,{"date":941,"open":808,"high":808,"low":942,"close":862,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":862},"2026-06-05",11.2,-1.79,-13.62,764200,{"date":947,"open":872,"high":948,"low":853,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",13.745,13.14,0.51,4.04,886200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",13.325,13.58,11.833,12.63,-0.6,-4.54,1272500,{"date":963,"open":964,"high":965,"low":817,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",10.85,13.386,13.23,2.39,22.05,2203200,{"date":971,"open":972,"high":973,"low":769,"close":974,"change":975,"percent_change":572,"volume":976,"transactions":9,"vwap":974},"2026-06-01",9.81,10.89,10.84,0.89,943300,{"date":978,"open":979,"high":980,"low":981,"close":783,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":783},"2026-05-29",11.04,11.135,9.27,-1.09,-9.87,1195500,{"date":986,"open":896,"high":987,"low":832,"close":979,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":979},"2026-05-28",11.944,-0.88,-7.38,1194300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",11.51,12.15,11.075,11.92,0.5,4.38,1450800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",11,11.74,10.8,11.42,0.74,6.93,1593300,{"date":1010,"open":862,"high":1011,"low":1012,"close":1013,"change":601,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",11.48,10.03,10.68,-2.38,1841300,{"date":1017,"open":1018,"high":1019,"low":748,"close":1020,"change":335,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",8.96,11.17,10.94,21.29,4996700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",7.65,9.35,7.3,9.02,1.39,18.22,1668300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":714,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":714},"2026-05-19",6.43,7.93,6.36,1.08,16.49,1313300,{"date":1041,"open":1042,"high":583,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-18",7.24,6.324,6.55,-0.61,-8.52,947200,{"date":1049,"open":201,"high":1050,"low":1051,"close":1052,"change":107,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",7.37,6.9,7.16,-6.28,764400,{"date":1056,"open":313,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",7.7,6.59,7.64,0.9,13.35,1046100,{"date":1064,"open":1065,"high":628,"low":1066,"close":632,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":632},"2026-05-13",7.11,6.58,-0.38,-5.34,1038900,{"date":1071,"open":239,"high":1072,"low":1073,"close":600,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":600},"2026-05-12",7.557,6.66,-0.46,-6.07,1203200,{"date":1078,"open":599,"high":230,"low":1079,"close":282,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":282},"2026-05-11",7.2,0.26,3.55,1550400,{"date":1084,"open":1085,"high":382,"low":1007,"close":410,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":410},"2026-05-08",7.17,0.27,3.83,591700,{"date":1090,"open":408,"high":1091,"low":1092,"close":681,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":681},"2026-05-07",7.68,6.84,-0.57,-7.48,800500,{"date":1097,"open":1098,"high":582,"low":201,"close":608,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":608},"2026-05-06",7.74,-0.06,-0.78,891000,{"date":1103,"open":1104,"high":1105,"low":392,"close":1091,"change":731,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1091},"2026-05-05",8.09,8.36,-4.95,778300,{"date":1109,"open":469,"high":495,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",8.01,8.08,-0.54,-6.26,910700,{"date":1116,"open":382,"high":552,"low":360,"close":229,"change":620,"percent_change":1117,"volume":1118,"transactions":9,"vwap":229},"2026-05-01",12.39,1039400,{"date":1120,"open":1065,"high":301,"low":1092,"close":390,"change":1121,"percent_change":974,"volume":1122,"transactions":9,"vwap":390},"2026-04-30",0.75,1709100,{"date":1124,"open":616,"high":616,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-29",6.87,6.92,-1.28,-15.61,2470300,{"date":1131,"open":1028,"high":1132,"low":217,"close":217,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":217},"2026-04-28",9.187,-1.2,-12.77,726000,{"date":1137,"open":1138,"high":769,"low":446,"close":1139,"change":1140,"percent_change":81,"volume":1141,"transactions":9,"vwap":1139},"2026-04-27",9.16,9.4,-0.18,831000,{"date":1143,"open":1144,"high":1145,"low":775,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-24",10.42,11.46,9.58,-0.74,-7.17,1010200,{"date":1151,"open":1152,"high":1153,"low":187,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",10.78,10.897,10.32,-0.67,-6.1,577300,{"date":1159,"open":972,"high":1002,"low":769,"close":1160,"change":881,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-22",10.99,15.68,1218800,{"date":1164,"open":793,"high":1165,"low":1166,"close":769,"change":163,"percent_change":1167,"volume":1168,"transactions":9,"vwap":769},"2026-04-21",10.39,9.13,-2.56,1052900,{"date":1170,"open":1166,"high":199,"low":1171,"close":1172,"change":1173,"percent_change":291,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",8.8,9.75,0.65,791000,{"date":1176,"open":979,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",11.09,9.07,9.1,-1.95,-17.65,2307300,{"date":1184,"open":801,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",11.245,10.14,11.05,0.16,1.47,858000,{"date":1192,"open":1193,"high":1177,"low":1194,"close":973,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":973},"2026-04-15",11.02,10.26,-0.39,-3.46,1187500,{"date":1199,"open":860,"high":1200,"low":1201,"close":1202,"change":1067,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",12.04,10,11.28,-3.26,2374400,{"date":1206,"open":1207,"high":799,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",10.34,10.302,11.66,2.31,24.71,5761800,{"date":1214,"open":1215,"high":1216,"low":542,"close":1026,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1026},"2026-04-10",9.03,9.97,0.37,4.12,1242700,{"date":1221,"open":496,"high":1222,"low":290,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-09",9.37,8.98,0.7,8.45,939700,{"date":1228,"open":1229,"high":769,"low":1230,"close":756,"change":1074,"percent_change":1231,"volume":1232,"transactions":9,"vwap":756},"2026-04-08",9.38,8.03,-5.26,809400,{"date":1234,"open":1166,"high":1235,"low":230,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",9.55,8.74,-0.37,-4.06,771700,{"date":1241,"open":1242,"high":199,"low":446,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",8.76,9.11,0.52,6.05,1532000,{"date":1248,"open":1249,"high":574,"low":371,"close":1250,"change":1224,"percent_change":574,"volume":1251,"transactions":9,"vwap":1250},"2026-04-02",7.6,8.59,708300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":302,"change":1256,"percent_change":897,"volume":1257,"transactions":9,"vwap":302},"2026-04-01",7.19,8.49,0.86,934100,{"date":1259,"open":1260,"high":1027,"low":632,"close":1261,"change":73,"percent_change":1052,"volume":1262,"transactions":9,"vwap":1261},"2026-03-31",6.76,7.03,406500,{"date":1264,"open":270,"high":1265,"low":1266,"close":1267,"change":1155,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",7.449,6.45,6.56,-9.27,406400,{"date":1271,"open":1057,"high":1272,"low":1273,"close":279,"change":1045,"percent_change":1274,"volume":1275,"transactions":9,"vwap":279},"2026-03-27",7.765,6.88,-7.78,487300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":372,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":372},"2026-03-26",8.12,8.54,7.75,-0.51,-6.11,486500,{"date":1285,"open":1286,"high":533,"low":1287,"close":448,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":448},"2026-03-25",7.82,7.73,0.71,9.29,1031600,{"date":1292,"open":249,"high":1293,"low":1052,"close":1059,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1059},"2026-03-24",7.98,0.3,4.09,796400,{"date":1298,"open":1299,"high":1287,"low":1299,"close":249,"change":1224,"percent_change":1300,"volume":1301,"transactions":9,"vwap":249},"2026-03-23",6.81,10.54,717300,{"date":1303,"open":251,"high":1065,"low":312,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",6.64,-0.43,-6.08,329700,{"date":1309,"open":670,"high":1042,"low":310,"close":251,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":251},"2026-03-19",0,248800,{"date":1313,"open":608,"high":1314,"low":1315,"close":251,"change":1155,"percent_change":1316,"volume":1317,"transactions":9,"vwap":251},"2026-03-18",7.691,7.0019999,-8.66,294700,{"date":1319,"open":410,"high":1320,"low":682,"close":1098,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1098},"2026-03-17",7.81,0.42,5.74,356300,{"date":1325,"open":1273,"high":219,"low":1273,"close":410,"change":468,"percent_change":1326,"volume":1327,"transactions":9,"vwap":410},"2026-03-16",10.08,440800,{"date":1329,"open":1007,"high":628,"low":1330,"close":1331,"change":564,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-13",6.32,6.65,-2.49,356400,{"date":1335,"open":1065,"high":1336,"low":1330,"close":311,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":311},"2026-03-12",7.18,-0.16,-2.29,578700,{"date":1341,"open":1110,"high":1342,"low":1126,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-11",8.44,6.98,-1.01,-12.64,799800,{"date":1348,"open":1051,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":807,"volume":1353,"transactions":9,"vwap":1351},"2026-03-10",8.129,6.802,7.99,0.85,756700,{"date":1355,"open":1304,"high":373,"low":1356,"close":291,"change":1121,"percent_change":1003,"volume":1357,"transactions":9,"vwap":291},"2026-03-09",6.13,2785000,{"date":1359,"open":320,"high":608,"low":1360,"close":651,"change":731,"percent_change":1361,"volume":1362,"transactions":9,"vwap":651},"2026-03-06",6.1,-5.89,696100,{"date":1364,"open":1007,"high":353,"low":640,"close":313,"change":364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":313},"2026-03-05",-2.72,266400,{"date":1368,"open":1287,"high":619,"low":1007,"close":1343,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1343},"2026-03-04",-0.62,-8.16,399300,{"date":1373,"open":1042,"high":380,"low":1273,"close":1249,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1249},"2026-03-03",0.1,1.33,428700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":371,"change":1037,"percent_change":1382,"volume":1383,"transactions":9,"vwap":371},"2026-03-02",6.29,7.729,6.18,16.82,577900,{"date":1385,"open":1330,"high":1386,"low":1387,"close":659,"change":364,"percent_change":1388,"volume":1389,"transactions":9,"vwap":659},"2026-02-27",6.599,5.94,-2.87,441200,{"date":1391,"open":363,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-26",7.234,6.48,6.61,-0.36,-5.16,380800,{"date":1399,"open":640,"high":363,"low":1400,"close":630,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":630},"2026-02-25",6.203,0.58,9.08,547900,{"date":1405,"open":1406,"high":683,"low":1407,"close":651,"change":545,"percent_change":872,"volume":1408,"transactions":9,"vwap":651},"2026-02-24",5.62,5.59,268700,{"date":1410,"open":332,"high":1411,"low":1412,"close":1413,"change":107,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",6.31,5.52,5.7,-7.77,366000,{"date":1417,"open":1356,"high":640,"low":667,"close":1381,"change":742,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1381},"2026-02-20",-1.44,300600,{"date":1421,"open":1422,"high":1036,"low":324,"close":1423,"change":1424,"percent_change":690,"volume":1425,"transactions":9,"vwap":1423},"2026-02-19",5.75,6.27,0.41,372200,{"date":1427,"open":1428,"high":1387,"low":1428,"close":1429,"change":323,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-18",5.28,5.86,6.35,661700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":292,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-17",5.81,5.894,5.03,5.51,-9.08,879200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-13",6.11,6.49,5.85,6.06,-0.1,-1.62,534200,{"date":1450,"open":1451,"high":651,"low":661,"close":1452,"change":1453,"percent_change":757,"volume":1454,"transactions":9,"vwap":1452},"2026-02-12",6.22,6.16,-0.05,743500,{"date":1456,"open":291,"high":1457,"low":1458,"close":343,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":343},"2026-02-11",7.412,5.68,-1.12,-15.28,1956200,{"date":1463,"open":475,"high":716,"low":1464,"close":1465,"change":21,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",6.91,7.33,-11.26,1114300,{"date":1469,"open":563,"high":1215,"low":372,"close":496,"change":1074,"percent_change":1470,"volume":1471,"transactions":9,"vwap":496},"2026-02-09",-5.28,704300,{"date":1473,"open":1474,"high":1475,"low":562,"close":525,"change":1476,"percent_change":323,"volume":1477,"transactions":9,"vwap":525},"2026-02-06",8.69,9.15,0.03,911500,{"date":1479,"open":1480,"high":748,"low":362,"close":1474,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1474},"2026-02-05",7.448,1.13,14.95,1319600,{"date":1485,"open":1486,"high":770,"low":1487,"close":590,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":590},"2026-02-04",8.14,6.5,-0.44,-5.5,1426200,{"date":1492,"open":1092,"high":516,"low":1493,"close":516,"change":575,"percent_change":1494,"volume":1495,"transactions":9,"vwap":516},"2026-02-03",6.333,19.23,1897900,{"date":1497,"open":1387,"high":1343,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",5.89,6.71,0.88,15.09,1353500,{"date":1504,"open":638,"high":1079,"low":1505,"close":672,"change":750,"percent_change":1506,"volume":1507,"transactions":9,"vwap":672},"2026-01-30",5.569,-14.26,1080300,{"date":1509,"open":1510,"high":1273,"low":1511,"close":1512,"change":231,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",5.96,5.4,6.8,14.09,1398900,{"date":1516,"open":1517,"high":1442,"low":593,"close":1510,"change":1401,"percent_change":1152,"volume":1518,"transactions":9,"vwap":1510},"2026-01-28",5.335,1088400,{"date":1520,"open":1521,"high":1422,"low":1522,"close":1523,"change":554,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-27",4.79,4.75,5.38,11.85,1318800,{"date":1527,"open":593,"high":1523,"low":1528,"close":1529,"change":1374,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-26",4.65,4.81,2.12,1329800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-23",5.46,5.5,4.45,4.71,-0.83,-14.98,1999100,{"date":1542,"open":1543,"high":1387,"low":1544,"close":1545,"change":1029,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-22",4.44,4.25,5.54,33.49,3717600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1080,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",4.26,4.89,4.01,4.15,6.68,2327900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":262,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-20",3.56,4.29,3.89,2.37,1132500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1140,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-16",3.81,3.962,3.53,3.8,-4.52,862200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":730,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-15",4.02,4.05,3.42,3.98,-0.75,1165800,{"date":1580,"open":1581,"high":1543,"low":1582,"close":1552,"change":1305,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1552},"2026-01-14",4.4,3.73,-9.68,1534500,{"date":1586,"open":1587,"high":1529,"low":1588,"close":1543,"change":364,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1543},"2026-01-13",4.77,4.175,-4.1,1819500,{"date":1592,"open":1593,"high":1594,"low":1536,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-12",4.9,6.7,4.63,0.11,2.43,14050400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":314,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",3.46,4.54,3.37,4.52,29.89,2288100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-08",3.02,3.7,2.97,3.48,0.53,17.97,1241900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":439,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-07",3.24,3.35,2.84,2.95,-10.06,887800,{"date":1625,"open":1575,"high":1626,"low":1627,"close":1628,"change":283,"percent_change":302,"volume":1629,"transactions":9,"vwap":1628},"2026-01-06",3.59,3.07,3.28,7705300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":88,"change":742,"percent_change":1635,"volume":1636,"transactions":9,"vwap":88},"2026-01-05",3.14,3.16,2.8,-2.88,493500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1086,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",2.9,3.36,2.89,3.13,9.44,704800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":383,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-31",2.965,2.99,2.66,2.86,-4.98,494100,{"date":1654,"open":1655,"high":1656,"low":1649,"close":1657,"change":1658,"percent_change":1011,"volume":1659,"transactions":9,"vwap":1657},"2025-12-30",2.73,3.09,3.01,0.31,952500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-29",2.6,3,2.552,2.7,0.15,5.88,1061000,{"date":1670,"open":1671,"high":1641,"low":1671,"close":1672,"change":72,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-26",2.5,2.55,2.82,1884100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":731,"volume":1682,"transactions":9,"vwap":1680},"2025-12-24",2.29,2.68,2.16,2.48,-0.01,2047800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1244,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-23",2.805,3.54,2.41,2.49,26.4,94762300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1086,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-22",2.03,2.04,1.75,1.97,15.88,1972600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1086,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-19",1.43,1.79,1.7,18.88,210100,{"date":1707,"open":1708,"high":1709,"low":1029,"close":1701,"change":1476,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1701},"2025-12-18",1.45,1.46,2.14,57300,{"date":1713,"open":1714,"high":1715,"low":1029,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-17",1.44,1.53,1.4,-0.04,-2.78,41200,{"date":1721,"open":1722,"high":1709,"low":1723,"close":1714,"change":1724,"percent_change":1650,"volume":1725,"transactions":9,"vwap":1714},"2025-12-16",1.412,1.405,0.04,63900,{"date":1727,"open":1728,"high":1728,"low":1029,"close":1716,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1716},"2025-12-15",1.56,-0.13,-8.5,161400,{"date":1733,"open":1734,"high":1735,"low":881,"close":1715,"change":1681,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1715},"2025-12-12",1.55,1.59,-0.65,150300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1740,"change":1310,"percent_change":1310,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",1.54,1.62,1.485,136100,{"date":1745,"open":1746,"high":1747,"low":1029,"close":1740,"change":72,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1740},"2025-12-10",1.52,1.6,4.76,284600,{"date":1751,"open":1746,"high":1752,"low":1709,"close":1189,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1189},"2025-12-09",1.63,-0.07,-4.55,124400,{"date":1757,"open":1758,"high":1735,"low":1759,"close":1740,"change":1188,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1740},"2025-12-08",1.42,1.34,11.59,361800,{"date":1763,"open":1709,"high":1189,"low":1764,"close":1765,"change":723,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-05",1.37,1.38,-5.48,90600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1709,"change":553,"percent_change":1081,"volume":1773,"transactions":9,"vwap":1709},"2025-12-04",1.41,1.492,1.3,239600,{"date":1775,"open":881,"high":881,"low":1770,"close":1770,"change":1753,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1770},"2025-12-03",-4.73,86000,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":122,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",1.58,1.475,1.48,-7.5,54500,{"date":1786,"open":1703,"high":1703,"low":1734,"close":1747,"change":1729,"percent_change":771,"volume":1787,"transactions":9,"vwap":1747},"2025-12-01",92800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1401,"volume":1795,"transactions":9,"vwap":1793},"2025-11-28",1.76,1.8,1.69,1.73,0.01,37600,{"date":1797,"open":1735,"high":1798,"low":1735,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-26",1.89,1.72,0.17,10.97,103200,{"date":1804,"open":1764,"high":1780,"low":1805,"close":1734,"change":1806,"percent_change":949,"volume":1807,"transactions":9,"vwap":1734},"2025-11-25",1.32,0.18,83400,{"date":1809,"open":1810,"high":1811,"low":27,"close":1764,"change":334,"percent_change":776,"volume":1812,"transactions":9,"vwap":1764},"2025-11-24",1.25,1.395,136500,{"date":1814,"open":519,"high":1815,"low":1816,"close":1810,"change":1681,"percent_change":82,"volume":1817,"transactions":9,"vwap":1810},"2025-11-21",1.35,1.24,75700,{"date":1819,"open":1758,"high":1189,"low":519,"close":519,"change":707,"percent_change":1820,"volume":1821,"transactions":9,"vwap":519},"2025-11-20",-8.03,56900,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1764,"change":122,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1764},"2025-11-19",1.5,1.315,-8.05,145500,{"date":1829,"open":1830,"high":1830,"low":1782,"close":881,"change":742,"percent_change":1831,"volume":1832,"transactions":9,"vwap":881},"2025-11-18",1.57,-5.7,90200,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1780,"change":1067,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1780},"2025-11-17",1.98,1.527,-19.39,263500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-14",1.91,2,1.9,1.96,-0.055,-2.73,142900,{"date":1849,"open":1850,"high":1851,"low":1844,"close":1852,"change":1853,"percent_change":1053,"volume":1854,"transactions":9,"vwap":1852},"2025-11-13",2.09,2.11,2.015,-0.135,111300,{"date":1856,"open":1857,"high":1858,"low":1710,"close":1859,"change":1753,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-12",2.2,2.22,2.15,-3.15,18700,{"date":1863,"open":1864,"high":1865,"low":1694,"close":1858,"change":1374,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1858},"2025-11-11",2.07,2.25,4.72,71200,{"date":1869,"open":1870,"high":1871,"low":1850,"close":1530,"change":1099,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1530},"2025-11-10",2.23,2.344,-2.75,58900,{"date":1875,"open":1858,"high":1876,"low":1877,"close":1878,"change":1453,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-07",2.26,2.01,2.18,-2.24,160100,{"date":1882,"open":1561,"high":1883,"low":1884,"close":1870,"change":221,"percent_change":873,"volume":1885,"transactions":9,"vwap":1870},"2025-11-06",2.38,2.17,75800,{"date":1887,"open":1687,"high":1888,"low":1889,"close":1561,"change":730,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1561},"2025-11-05",2.487,2.244,-1.25,117300,{"date":1893,"open":1894,"high":1649,"low":967,"close":1895,"change":102,"percent_change":430,"volume":1896,"transactions":9,"vwap":1895},"2025-11-04",2.58,2.4,137100,{"date":1898,"open":1899,"high":1900,"low":1649,"close":1665,"change":364,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1665},"2025-11-03",2.91,2.997,-6.57,146400,{"date":1904,"open":1662,"high":412,"low":1905,"close":1641,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1641},"2025-10-31",2.56,0.33,12.89,392200,{"date":1910,"open":1905,"high":1911,"low":1912,"close":1905,"change":1453,"percent_change":565,"volume":1913,"transactions":9,"vwap":1905},"2025-10-30",2.589,2.398,71400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-29",2.78,2.79,2.53,2.61,-0.115,-4.22,125400,{"date":1924,"open":1894,"high":1917,"low":1894,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-28",2.725,0.195,7.71,163500,{"date":1930,"open":1931,"high":1932,"low":1671,"close":1918,"change":102,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1918},"2025-10-27",2.83,2.878,-10.6,147200,{"date":1936,"open":1899,"high":1937,"low":1938,"close":1931,"change":730,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1931},"2025-10-24",3.03,2.751,-1.05,187700,{"date":1942,"open":1680,"high":1642,"low":1943,"close":1650,"change":1944,"percent_change":964,"volume":1945,"transactions":9,"vwap":1650},"2025-10-23",2.44,0.28,278000,{"date":1947,"open":1649,"high":1948,"low":1949,"close":1894,"change":742,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1894},"2025-10-22",2.69,2.406,-3.37,191800,{"date":1953,"open":1954,"high":1639,"low":1955,"close":1956,"change":122,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-21",2.75,2.57,2.67,-4.3,228000,{"date":1960,"open":1561,"high":1931,"low":1561,"close":1917,"change":950,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1917},"2025-10-20",22.37,394800,{"date":1964,"open":1965,"high":1966,"low":1710,"close":1967,"change":1453,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-17",2.32,2.411,2.28,-2.15,175400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":707,"percent_change":354,"volume":1976,"transactions":9,"vwap":1975},"2025-10-16",2.54,2.63,2.221,2.33,262700,{"date":1978,"open":1895,"high":1919,"low":1979,"close":1943,"change":1980,"percent_change":342,"volume":1981,"transactions":9,"vwap":1943},"2025-10-15",2.21,0.155,332600,{"date":1983,"open":1878,"high":1984,"low":1985,"close":1986,"change":518,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-14",2.3,2.016,2.285,4.82,223900,{"date":1990,"open":1843,"high":1878,"low":1991,"close":1878,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1878},"2025-10-13",1.895,0.285,15.04,177300,{"date":1996,"open":1851,"high":1210,"low":1997,"close":1991,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-10-10",1.811,-0.175,-8.45,644100,{"date":2002,"open":1702,"high":1850,"low":2003,"close":1864,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1864},"2025-10-09",1.77,0.29,16.29,386800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":72,"percent_change":1295,"volume":2013,"transactions":9,"vwap":2012},"2025-10-08",1.74,1.84,1.68,1.78,197300,{"date":2015,"open":2016,"high":2016,"low":1741,"close":2017,"change":707,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-07",1.93,1.71,-6.04,230700,{"date":2021,"open":1734,"high":2022,"low":1734,"close":2023,"change":1086,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-06",1.85,1.82,17.42,793100,{"date":2027,"open":1746,"high":1728,"low":1824,"close":1734,"change":146,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1734},"2025-10-03",-1.27,73300,{"date":2031,"open":1747,"high":2032,"low":2033,"close":1830,"change":1310,"percent_change":1310,"volume":2034,"transactions":9,"vwap":1830},"2025-10-02",1.608,1.507,49900,{"date":2036,"open":1715,"high":1747,"low":1715,"close":1830,"change":189,"percent_change":575,"volume":2037,"transactions":9,"vwap":1830},"2025-10-01",78600,{"date":2039,"open":1830,"high":1830,"low":2040,"close":1734,"change":146,"percent_change":2028,"volume":2041,"transactions":9,"vwap":1734},"2025-09-30",1.495,89400,{"date":2043,"open":1715,"high":2044,"low":2045,"close":1830,"change":189,"percent_change":575,"volume":2046,"transactions":9,"vwap":1830},"2025-09-29",1.623,1.51,74100,{"date":2048,"open":1836,"high":1734,"low":1824,"close":1734,"change":1794,"percent_change":1173,"volume":2049,"transactions":9,"vwap":1734},"2025-09-26",66300,{"date":2051,"open":1830,"high":2052,"low":1189,"close":1740,"change":122,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1740},"2025-09-25",1.64,-7.23,180100,{"date":2056,"open":1747,"high":1703,"low":1830,"close":2057,"change":1374,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-24",1.66,6.41,194100,{"date":2061,"open":2011,"high":2062,"low":2045,"close":1728,"change":742,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1728},"2025-09-23",1.696,-5.45,79700,{"date":2066,"open":2017,"high":2017,"low":1741,"close":2067,"change":1453,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-22",1.65,-2.94,100100,{"date":2071,"open":1735,"high":1695,"low":2072,"close":1703,"change":2073,"percent_change":756,"volume":2074,"transactions":9,"vwap":1703},"2025-09-19",1.584,0.13,139700,{"date":2076,"open":1702,"high":2077,"low":2045,"close":1830,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1830},"2025-09-18",1.858,-0.2,-11.3,274500,{"date":2082,"open":1702,"high":2083,"low":1703,"close":2003,"change":151,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2003},"2025-09-17",1.908,-16.51,380500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1530,"change":1658,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1530},"2025-09-16",1.83,2.13,1.771,17.13,533800,{"date":2094,"open":2011,"high":2095,"low":2011,"close":2096,"change":2073,"percent_change":1098,"volume":2097,"transactions":9,"vwap":2096},"2025-09-15",1.86,1.81,118400,{"date":2099,"open":2100,"high":2100,"low":2011,"close":2011,"change":742,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2011},"2025-09-12",1.796,-5.08,69500,{"date":2104,"open":2009,"high":2105,"low":2011,"close":2003,"change":1794,"percent_change":554,"volume":2106,"transactions":9,"vwap":2003},"2025-09-11",1.856,118100,{"date":2108,"open":2067,"high":2023,"low":2109,"close":1790,"change":72,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1790},"2025-09-10",1.561,4.14,151600,{"date":2113,"open":1695,"high":2010,"low":1752,"close":1792,"change":1099,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1792},"2025-09-09",-3.43,169400,{"date":2117,"open":2045,"high":2022,"low":1765,"close":1695,"change":419,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1695},"2025-09-08",16.67,894200,{"date":2121,"open":2045,"high":2122,"low":1701,"close":1824,"change":1717,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1824},"2025-09-05",1.559,-2.6,3321100,{"date":2126,"open":1792,"high":1792,"low":1824,"close":1740,"change":1717,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1740},"2025-09-04",-2.53,28300,{"date":2130,"open":1746,"high":1735,"low":1189,"close":1780,"change":189,"percent_change":684,"volume":1719,"transactions":9,"vwap":1780},"2025-09-03",{"date":2132,"open":1715,"high":1780,"low":1824,"close":1728,"change":1717,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1728},"2025-09-02",-2.5,22800,{"date":2136,"open":2137,"high":2138,"low":1746,"close":1747,"change":146,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1747},"2025-08-29",1.619,1.67,-1.23,36400,{"date":2142,"open":2143,"high":2143,"low":1780,"close":1741,"change":1476,"percent_change":1798,"volume":2144,"transactions":9,"vwap":1741},"2025-08-28",1.699,20500,{"date":2146,"open":2147,"high":1695,"low":1728,"close":1735,"change":1446,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1735},"2025-08-27",1.607,-5.92,40500,{"date":2151,"open":1780,"high":2017,"low":2109,"close":1792,"change":641,"percent_change":1215,"volume":2152,"transactions":9,"vwap":1792},"2025-08-26",54700,{"date":2154,"open":1746,"high":2155,"low":2045,"close":1734,"change":1310,"percent_change":1310,"volume":1861,"transactions":9,"vwap":1734},"2025-08-25",1.579,{"date":2157,"open":2158,"high":1830,"low":1708,"close":1734,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1734},"2025-08-22",1.512,0.08,5.44,23400,{"date":2163,"open":2164,"high":2045,"low":2164,"close":1189,"change":1476,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1189},"2025-08-21",1.429,2.08,35800,{"date":2168,"open":1708,"high":2169,"low":1770,"close":1714,"change":730,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1714},"2025-08-20",1.458,-2.04,21200,{"date":2173,"open":2057,"high":2057,"low":1708,"close":1189,"change":1729,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1189},"2025-08-19",-8.12,84200,{"date":2177,"open":1189,"high":1752,"low":1189,"close":1747,"change":2178,"percent_change":1249,"volume":2179,"transactions":9,"vwap":1747},"2025-08-18",0.113,51600,{"date":2181,"open":1189,"high":2040,"low":1708,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-08-15",1.487,-0.013,-0.87,17100,{"date":2187,"open":1708,"high":1728,"low":2188,"close":1824,"change":553,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1824},"2025-08-14",1.435,3.45,77900,{"date":2192,"open":1740,"high":1740,"low":1708,"close":1708,"change":742,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1708},"2025-08-13",-5.84,71300,{"date":2196,"open":1780,"high":1747,"low":1824,"close":1740,"change":742,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1740},"2025-08-12",-5.52,81700,{"date":2200,"open":2011,"high":2201,"low":1830,"close":1752,"change":1794,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1752},"2025-08-11",1.694,0.62,46200,{"date":2205,"open":1741,"high":2206,"low":1747,"close":1741,"change":1476,"percent_change":1798,"volume":2207,"transactions":9,"vwap":1741},"2025-08-08",1.647,52000,{"date":2209,"open":1740,"high":1741,"low":1740,"close":1735,"change":1476,"percent_change":335,"volume":2210,"transactions":9,"vwap":1735},"2025-08-07",44300,{"date":2212,"open":2213,"high":2067,"low":1728,"close":1728,"change":742,"percent_change":2063,"volume":2214,"transactions":9,"vwap":1728},"2025-08-06",1.61,99700,{"date":2216,"open":1703,"high":2217,"low":2218,"close":2067,"change":1717,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2067},"2025-08-05",1.755,1.617,-2.37,45000,{"date":2222,"open":2017,"high":2223,"low":2138,"close":1792,"change":146,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1792},"2025-08-04",1.775,-1.17,55300,{"date":2227,"open":1695,"high":2228,"low":1703,"close":2017,"change":742,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2017},"2025-08-01",1.831,-5,94600,{"date":2232,"open":2233,"high":2233,"low":2003,"close":1791,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1791},"2025-07-31",2.1,-0.29,-13.88,104600,{"date":2238,"open":1842,"high":1965,"low":2239,"close":1850,"change":190,"percent_change":825,"volume":2240,"transactions":9,"vwap":1850},"2025-07-30",1.855,256200,{"date":2242,"open":2243,"high":2243,"low":1798,"close":1798,"change":46,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1798},"2025-07-29",2.06,-10,74000,{"date":2247,"open":2248,"high":1530,"low":2248,"close":2233,"change":2249,"percent_change":1593,"volume":2250,"transactions":9,"vwap":2233},"2025-07-28",1.99,0.098,100600,{"date":2252,"open":1984,"high":1671,"low":1798,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-25",2.0020001,-0.268,-11.81,349800,{"date":2258,"open":2095,"high":1967,"low":1695,"close":536,"change":73,"percent_change":2259,"volume":2260,"transactions":9,"vwap":536},"2025-07-24",26.11,508800,{"date":2262,"open":2052,"high":2263,"low":2052,"close":1791,"change":1806,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1791},"2025-07-23",1.88,11.11,131200,{"date":2267,"open":1799,"high":2268,"low":1780,"close":1741,"change":1753,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1741},"2025-07-22",1.739,-4.14,118000,{"date":2272,"open":1702,"high":2273,"low":2057,"close":1792,"change":1374,"percent_change":1379,"volume":2274,"transactions":9,"vwap":1792},"2025-07-21",1.928,414700,{"date":2276,"open":1716,"high":1741,"low":2277,"close":1735,"change":1086,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1735},"2025-07-18",1.358,20.45,361900,{"date":2281,"open":914,"high":1759,"low":519,"close":1805,"change":189,"percent_change":1740,"volume":2282,"transactions":9,"vwap":1805},"2025-07-17",72000,{"date":2284,"open":1772,"high":2285,"low":684,"close":1772,"change":2286,"percent_change":592,"volume":2287,"transactions":9,"vwap":1772},"2025-07-16",1.328,0.005,15400,{"date":2289,"open":1375,"high":1375,"low":684,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-07-15",1.295,-0.035,-2.63,52200,{"date":2295,"open":1759,"high":2296,"low":575,"close":1375,"change":1681,"percent_change":1577,"volume":2297,"transactions":9,"vwap":1375},"2025-07-14",1.346,30300,{"date":2299,"open":1764,"high":1764,"low":1772,"close":1759,"change":2286,"percent_change":1217,"volume":2300,"transactions":9,"vwap":1759},"2025-07-11",22400,{"date":2302,"open":1805,"high":1029,"low":914,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-10",1.335,-0.015,-1.11,30200,{"date":2308,"open":2309,"high":1765,"low":1375,"close":1815,"change":730,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1815},"2025-07-09",1.36,-2.17,34600,{"date":2313,"open":1765,"high":1770,"low":2314,"close":1765,"change":1310,"percent_change":1310,"volume":1784,"transactions":9,"vwap":1765},"2025-07-08",1.365,{"date":2316,"open":1029,"high":2317,"low":2309,"close":1765,"change":1794,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1765},"2025-07-07",1.421,0.73,27000,{"date":2321,"open":1029,"high":1770,"low":1764,"close":1764,"change":146,"percent_change":1418,"volume":2322,"transactions":9,"vwap":1764},"2025-07-03",20200,{"date":2324,"open":1765,"high":1029,"low":914,"close":1029,"change":189,"percent_change":1709,"volume":2325,"transactions":9,"vwap":1029},"2025-07-02",25400,{"date":2327,"open":1805,"high":1811,"low":1805,"close":1764,"change":1476,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1764},"2025-07-01",2.24,47700,{"date":2331,"open":1189,"high":1189,"low":1759,"close":1759,"change":1753,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1759},"2025-06-30",-4.96,49700,{"date":2335,"open":684,"high":1701,"low":684,"close":1770,"change":2159,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1770},"2025-06-27",6.02,123400,{"date":2339,"open":1772,"high":1815,"low":2340,"close":1375,"change":1476,"percent_change":1210,"volume":2341,"transactions":9,"vwap":1375},"2025-06-26",1.27,30800,{"date":2343,"open":1805,"high":2344,"low":1772,"close":1772,"change":1453,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1772},"2025-06-25",1.381,-3.7,45300,{"date":2348,"open":1765,"high":1029,"low":1772,"close":1815,"change":189,"percent_change":1824,"volume":2349,"transactions":9,"vwap":1815},"2025-06-24",26300,{"date":2351,"open":2340,"high":2352,"low":1810,"close":1375,"change":544,"percent_change":1866,"volume":2353,"transactions":9,"vwap":1375},"2025-06-23",1.355,64200,{"date":2355,"open":914,"high":2356,"low":2357,"close":2340,"change":146,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2340},"2025-06-20",1.347,1.21,-1.55,93300,{"date":2361,"open":1816,"high":2362,"low":1816,"close":575,"change":553,"percent_change":2363,"volume":2364,"transactions":9,"vwap":575},"2025-06-18",1.368,4.03,80000,{"date":2366,"open":263,"high":2367,"low":2368,"close":1816,"change":146,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1816},"2025-06-17",1.305,1.2,-1.59,55500,{"date":2372,"open":1759,"high":1815,"low":1810,"close":519,"change":707,"percent_change":1820,"volume":2373,"transactions":9,"vwap":519},"2025-06-16",132100,{"date":2375,"open":1709,"high":1824,"low":1815,"close":1764,"change":1729,"percent_change":2376,"volume":2282,"transactions":9,"vwap":1764},"2025-06-13",-8.67,{"date":2378,"open":1728,"high":2213,"low":1701,"close":1824,"change":742,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1824},"2025-06-12",-5.66,53800,{"date":2382,"open":1741,"high":1792,"low":1734,"close":1735,"change":1310,"percent_change":1310,"volume":2383,"transactions":9,"vwap":1735},"2025-06-11",113200,{"date":2385,"open":1830,"high":1747,"low":2386,"close":1735,"change":189,"percent_change":2340,"volume":2387,"transactions":9,"vwap":1735},"2025-06-10",1.545,51400,{"date":2389,"open":2045,"high":1752,"low":1708,"close":1830,"change":1596,"percent_change":418,"volume":2390,"transactions":9,"vwap":1830},"2025-06-09",179900,{"date":2392,"open":1714,"high":2393,"low":1029,"close":1709,"change":1724,"percent_change":1673,"volume":2394,"transactions":9,"vwap":1709},"2025-06-06",1.517,79800,{"date":2396,"open":1728,"high":2397,"low":1716,"close":1758,"change":383,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1758},"2025-06-05",1.563,-9.55,114700,{"date":2401,"open":1734,"high":2402,"low":1746,"close":1830,"change":189,"percent_change":575,"volume":2403,"transactions":9,"vwap":1830},"2025-06-04",1.593,30000,{"date":2405,"open":1735,"high":1735,"low":2158,"close":1734,"change":1717,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1734},"2025-06-03",-2.52,45700,{"date":2409,"open":2057,"high":2410,"low":1728,"close":1735,"change":1753,"percent_change":1921,"volume":2411,"transactions":9,"vwap":1735},"2025-06-02",1.685,28000,{"date":2413,"open":2414,"high":2415,"low":2213,"close":2057,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2057},"2025-05-30",1.712,1.715,-0.065,-3.77,37700,{"date":2420,"open":2012,"high":1791,"low":2057,"close":2421,"change":2291,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-29",1.725,-1.99,34300,{"date":2425,"open":2022,"high":2022,"low":1703,"close":1790,"change":730,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1790},"2025-05-28",-1.68,45800,{"date":2429,"open":1793,"high":2430,"low":1747,"close":1702,"change":544,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1702},"2025-05-27",1.848,3.47,98500,{"date":2434,"open":1747,"high":1841,"low":1734,"close":1793,"change":262,"percent_change":324,"volume":2435,"transactions":9,"vwap":1793},"2025-05-23",265600,{"date":2437,"open":2438,"high":2067,"low":2438,"close":2052,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2052},"2025-05-22",1.415,0.225,15.9,81600,{"date":2443,"open":1734,"high":1734,"low":1375,"close":2438,"change":1998,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2438},"2025-05-21",-11.01,93900,{"date":2447,"open":1741,"high":1792,"low":1728,"close":1735,"change":1794,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1735},"2025-05-20",0.63,60000,{"date":2451,"open":1701,"high":1780,"low":1716,"close":1780,"change":1188,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1780},"2025-05-19",11.27,82400,{"date":2455,"open":1815,"high":1189,"low":1759,"close":1758,"change":544,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1758},"2025-05-16",4.41,34100,{"date":2459,"open":1029,"high":1716,"low":2352,"close":2309,"change":1753,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2309},"2025-05-15",-4.9,25000,{"date":2463,"open":1714,"high":2464,"low":1716,"close":1701,"change":1453,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1701},"2025-05-14",1.479,-3.38,35100,{"date":2468,"open":1824,"high":2469,"low":1709,"close":1782,"change":146,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1782},"2025-05-13",1.547,-1.33,26200,{"date":2473,"open":1746,"high":1740,"low":1708,"close":1824,"change":544,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1824},"2025-05-12",4.17,24900,{"date":2477,"open":1708,"high":2478,"low":1701,"close":1714,"change":1717,"percent_change":584,"volume":2171,"transactions":9,"vwap":1714},"2025-05-09",1.529,{"date":2480,"open":1189,"high":2045,"low":2169,"close":1782,"change":1717,"percent_change":2292,"volume":2481,"transactions":9,"vwap":1782},"2025-05-08",21400,{"date":2483,"open":1830,"high":2213,"low":1824,"close":1746,"change":723,"percent_change":2229,"volume":2484,"transactions":9,"vwap":1746},"2025-05-07",23500,{"date":2486,"open":1715,"high":1752,"low":1715,"close":1747,"change":2159,"percent_change":2487,"volume":2293,"transactions":9,"vwap":1747},"2025-05-06",5.26,{"date":2489,"open":1715,"high":1747,"low":2490,"close":1746,"change":553,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1746},"2025-05-05",1.451,3.4,40400,{"date":2494,"open":1189,"high":1782,"low":1714,"close":1189,"change":1310,"percent_change":1310,"volume":2495,"transactions":9,"vwap":1189},"2025-05-02",16400,{"date":2497,"open":1709,"high":1824,"low":1709,"close":1189,"change":189,"percent_change":1765,"volume":2498,"transactions":9,"vwap":1189},"2025-05-01",31900,{"date":2500,"open":1782,"high":1782,"low":2501,"close":1708,"change":1099,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1708},"2025-04-30",1.402,-3.97,25700,{"date":2505,"open":1734,"high":1734,"low":1824,"close":2045,"change":1476,"percent_change":1693,"volume":2506,"transactions":9,"vwap":2045},"2025-04-29",38200,{"date":2508,"open":1782,"high":2040,"low":1770,"close":1782,"change":1753,"percent_change":1569,"volume":2509,"transactions":9,"vwap":1782},"2025-04-28",62700,{"date":181,"open":1752,"high":1752,"low":1824,"close":1734,"change":723,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1734},-4.91,59400]