[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPXS":3,"homepage-market-summary":31,"stock-historical-OPXS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPXS","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},"Optex Systems Holdings, INC","Nasdaq",null,"OPTICAL INSTRUMENTS & LENSES","Optex Systems Holdings Inc manufactures optical sighting systems and assemblies for the U.S. Department of Defense, foreign military applications, and commercial markets. Its products are installed on a variety of United States military land vehicles, such as the Abrams and Bradley fighting vehicles, light armored and security vehicles, and have been selected for installation on the Stryker family of vehicles. The company's operating segment includes Optex Systems Richardson, Applied Optics Center Dallas, and others. It generates maximum revenue from the Optex Systems Richardson segment. Some of its products include M17 Day\u002FThermal Periscope; DDAN \u002F M36 Sights; Laser Protected Periscopes; Muzzle Reference Sensor, and others.","95","Richardson, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.19,10.35,10.615,10.09,10.2,-0.01,-0.1,11716.687026,242,10.2742,17.76,9.04,44983.61959758167,13.2,4134,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},6.1,48411,17670088.518993,62,"2025-04-25",[184,185,192,203,213,223,232,242,251,261,270,278,284,291,297,305,315,324,333,343,352,360,368,376,386,395,404,413,422,429,438,446,454,463,474,485,496,507,518,527,536,547,556,566,577,587,596,605,612,620,629,638,648,657,667,676,686,695,703,709,718,724,730,738,746,754,762,770,776,782,789,798,805,814,821,828,833,841,848,857,863,872,879,886,894,900,907,915,922,928,935,942,948,954,959,963,968,972,978,984,992,997,1003,1007,1014,1021,1027,1033,1042,1049,1056,1062,1067,1072,1077,1083,1090,1097,1104,1108,1113,1119,1124,1130,1136,1142,1150,1156,1162,1169,1175,1181,1189,1193,1199,1205,1212,1216,1222,1227,1234,1241,1250,1256,1262,1267,1273,1278,1284,1289,1294,1302,1309,1315,1320,1324,1330,1335,1342,1349,1354,1358,1365,1374,1381,1389,1397,1406,1413,1421,1429,1436,1444,1451,1459,1466,1473,1481,1488,1495,1503,1509,1515,1520,1526,1533,1541,1548,1554,1558,1564,1569,1576,1581,1587,1594,1600,1606,1609,1614,1619,1624,1629,1634,1642,1647,1654,1660,1665,1671,1676,1682,1687,1693,1696,1700,1705,1709,1716,1720,1724,1729,1732,1739,1746,1751,1755,1761,1766,1772,1779,1787,1794,1801,1809,1817,1825,1832,1837,1844,1852,1859,1866,1875,1880,1887,1896,1901,1906,1913,1918,1923,1929,1934,1938,1942,1948,1952,1954,1962,1968,1971,1977,1979,1984,1990,1995,2001,2006,2012,2018,2022,2028,2032,2037,2044,2051,2054,2058,2063,2066,2071,2077,2082,2088,2094,2099,2103,2106,2110,2116,2120,2124,2129,2136,2141,2147,2150,2154,2159,2164,2169,2175,2179,2185,2191,2195,2200,2204,2209,2213,2216,2220,2225,2231,2233,2237,2242,2246,2249,2252,2255,2261,2266,2270,2275,2281,2285,2291,2300,2307,2314,2322,2328,2332,2340,2348,2354,2361,2369,2376,2383,2389,2396,2399,2406,2414,2422,2428,2436,2442,2448,2455,2464,2472,2479,2486,2494,2501,2506,2512,2517,2523,2530,2535],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":20,"close":20,"change":122,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",10.42,-1.16,9923.930519,184,10.2879,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",10.45,10.6769,10.3,10.32,-0.13,-1.24,12319.611962,696,10.468,{"date":204,"open":205,"high":206,"low":207,"close":194,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",10.58,10.705,10.4,0.01,0.1,13412.031196,174,10.5329,{"date":214,"open":215,"high":216,"low":187,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",10.75,10.86,10.44,-0.31,-2.88,22843.744884,229,10.6745,{"date":224,"open":225,"high":226,"low":187,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",10.43,10.9,0.2,1.9,11177.577472,249,10.6968,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":209,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",10.5,10.625,10.47,10.55,0.96,5365.200861,168,10.5367,{"date":243,"open":244,"high":245,"low":244,"close":194,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",10.34,10.475,0.03,0.29,7943.3596,202,10.4173,{"date":252,"open":253,"high":254,"low":255,"close":187,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",10.46,10.54,10.41,-0.03,-0.29,8006.705222,198,10.4897,{"date":262,"open":263,"high":264,"low":207,"close":194,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",10.405,10.675,0.05,0.48,6797.63815,177,10.5056,{"date":271,"open":255,"high":272,"low":17,"close":207,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",10.4793,-0.08,-0.76,100167.838517,543,10.404,{"date":279,"open":234,"high":234,"low":196,"close":280,"change":246,"percent_change":247,"volume":281,"transactions":282,"vwap":283},"2026-09-22",10.48,107795.861255,735,10.4103,{"date":285,"open":286,"high":215,"low":17,"close":194,"change":287,"percent_change":107,"volume":288,"transactions":289,"vwap":290},"2026-09-21",10.57,-0.05,54592.19798,530,10.4807,{"date":292,"open":225,"high":293,"low":225,"close":234,"change":21,"percent_change":22,"volume":294,"transactions":295,"vwap":296},"2026-09-18",10.695,10566.9778,618,10.549,{"date":298,"open":254,"high":299,"low":300,"close":301,"change":273,"percent_change":274,"volume":302,"transactions":303,"vwap":304},"2026-09-17",10.85,10.505,10.51,18667.8063,219,10.6384,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",10.33,10.69,10.59,0.18,1.73,10092.3373,298,10.4796,{"date":316,"open":317,"high":301,"low":318,"close":255,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",10.1064,10.07,0.015,0.14,12587.439933,281,10.3972,{"date":325,"open":326,"high":194,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",10.13,10.395,0.185,1.81,10018.910571,225,10.3079,{"date":334,"open":301,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",10.52,10.065,10.21,-0.28,-2.67,33414.770956,525,10.2315,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",9.85,10.49,0.49,4.9,75418.956318,521,10.1598,{"date":353,"open":337,"high":337,"low":354,"close":355,"change":46,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",9.91,10,-2.06,31548.650936,332,10.0623,{"date":361,"open":362,"high":196,"low":363,"close":337,"change":273,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",10.29,10.15,-0.78,21389.001053,265,10.2432,{"date":369,"open":370,"high":207,"low":371,"close":362,"change":22,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",10.3804,10.0923,-0.96,51798.552251,458,10.286,{"date":377,"open":378,"high":280,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",10.27,10.2112,10.39,0.21,2.06,38905.687498,808,10.3144,{"date":387,"open":196,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",10.8,10.18,-0.04,-0.39,42059.440694,685,10.3317,{"date":396,"open":397,"high":17,"low":355,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",10.1,10.22,0.38,3.86,41713.384195,602,10.1493,{"date":405,"open":406,"high":16,"low":27,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",10.04,9.84,-0.225,-2.24,79933.759227,1032,9.7457,{"date":414,"open":196,"high":415,"low":416,"close":336,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",10.3722,10.0201,-0.175,-1.71,34347.739531,532,10.1454,{"date":423,"open":196,"high":237,"low":424,"close":425,"change":21,"percent_change":22,"volume":426,"transactions":427,"vwap":428},"2026-08-27",10.23,10.24,99958.677726,817,10.3883,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",10.6,10.25,-0.14,-1.35,36231.535621,554,10.3966,{"date":439,"open":299,"high":440,"low":380,"close":380,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",11.04,-0.46,-4.24,50046.901,482,10.6922,{"date":447,"open":448,"high":448,"low":449,"close":299,"change":117,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",11.14,10.7001,-2.86,30412.30432,535,10.9739,{"date":455,"open":299,"high":456,"low":205,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",11.3999,11.17,0.361,3.34,14501.046,305,11.1298,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",10.94,11.2588,10.5301,10.809,-0.311,-2.8,25073.131639,354,10.9507,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",11.26,11.29,11.0112,11.12,-0.16,-1.42,9461.10441,256,11.173,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",11.1,11.44,10.9446,11.28,0.06,0.53,6310.945443,167,11.2202,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",11.24,11.5322,11.07,11.22,-0.15,-1.32,16320.575214,493,11.3486,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",11.68,11.71,11.25,11.37,-0.43,-3.64,30806.922413,725,11.4618,{"date":519,"open":520,"high":521,"low":500,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",11.225,11.8,0.52,4.61,24640.6306,423,11.3992,{"date":528,"open":529,"high":530,"low":234,"close":490,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",11.05,11.305,-0.33,-2.84,74006.512571,616,10.9754,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",11.56,11.84,11.5,11.61,0.19,1.66,13364.27741,347,11.631,{"date":548,"open":510,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",11.98,11.42,-0.57,-4.75,15762.199016,496,11.6853,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":127,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.31,12.355,11.75,11.99,-0.07,31445.3898,567,12.0851,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",12.09,12.5754,11.91,12.06,-0.06,-0.5,13928.064822,419,12.0853,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",11.36,12.25,12.12,0.87,7.73,27460.728771,686,11.9099,{"date":588,"open":589,"high":590,"low":500,"close":511,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",11.15,11.59,0.24,2.18,56448.626421,692,11.2792,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":338,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",11.38,11.555,11.01,-2.48,14782.7218,661,11.2391,{"date":606,"open":607,"high":509,"low":607,"close":477,"change":320,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",11.16,1.26,24224.50064,582,11.4265,{"date":613,"open":614,"high":476,"low":614,"close":589,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",11,0.15,1.36,4063.7014,151,11.1231,{"date":621,"open":622,"high":623,"low":388,"close":614,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",11.41,11.5822,-0.37,-3.25,12083.457416,596,11.1812,{"date":630,"open":631,"high":632,"low":607,"close":512,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",11.47,11.65,-0.095,-0.83,14406.932977,436,11.4352,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",11.09,11.465,10.9741,0.365,3.29,32763.825905,855,11.1855,{"date":649,"open":650,"high":651,"low":614,"close":487,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",11.76,12.1,-0.55,-4.72,113886.114363,1542,11.3451,{"date":658,"open":659,"high":660,"low":661,"close":632,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",12.01,12.59,11.62,-0.54,-4.43,16676.471373,371,11.9062,{"date":668,"open":669,"high":29,"low":561,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",12.6,12.19,-0.235,-1.89,61016.802254,789,12.4857,{"date":677,"open":651,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",12.62,12.0701,12.425,0.205,1.68,24739.815,959,12.3614,{"date":687,"open":688,"high":689,"low":659,"close":690,"change":662,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",12.7,12.98,12.22,-4.23,35238.803461,984,12.564,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":102,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",13.01,13.35,12.24,12.76,-2.3,20000,{"date":704,"open":705,"high":706,"low":707,"close":705,"change":572,"percent_change":441,"volume":708,"transactions":9,"vwap":705},"2026-07-16",13.06,13.451,13,9900,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-15",13.08,13.335,12.975,13.12,0.04,0.31,18200,{"date":719,"open":700,"high":720,"low":700,"close":711,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":711},"2026-07-14",13.6,0.32,2.51,22100,{"date":725,"open":726,"high":727,"low":726,"close":700,"change":320,"percent_change":728,"volume":729,"transactions":9,"vwap":700},"2026-07-13",12.55,13.22,1.11,34800,{"date":731,"open":732,"high":733,"low":734,"close":678,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":678},"2026-07-10",13.29,13.445,12.594,-0.74,-5.54,18600,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",12.83,13.51,13.36,0.55,4.29,7600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",13.95,12.52,12.81,-1.18,-8.43,46700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":721,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-07",13.53,14.1,13.27,13.99,2.34,44500,{"date":763,"open":764,"high":765,"low":707,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",13.45,13.91,13.67,0.26,1.94,26800,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":257,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",13.94,13.41,-2.12,11300,{"date":777,"open":765,"high":778,"low":698,"close":779,"change":531,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",14,13.7,-2.35,20700,{"date":783,"open":784,"high":785,"low":29,"close":786,"change":73,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-30",13.66,14.08,14.03,3.47,60700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",12.63,14.04,12.61,13.56,0.76,5.94,83400,{"date":799,"open":669,"high":800,"low":690,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",12.99,12.8,0.23,1.83,89000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",12.51,13.15,12.256,12.57,0.075,0.6,114600,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":634,"volume":820,"transactions":9,"vwap":818},"2026-06-24",12.56,12.96,12.495,-0.105,20100,{"date":822,"open":823,"high":824,"low":825,"close":669,"change":441,"percent_change":826,"volume":827,"transactions":9,"vwap":669},"2026-06-23",12.78,12.93,12.49,-3.52,58900,{"date":829,"open":823,"high":830,"low":831,"close":705,"change":265,"percent_change":399,"volume":832,"transactions":9,"vwap":705},"2026-06-22",13.175,12.565,24100,{"date":834,"open":835,"high":836,"low":837,"close":697,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":697},"2026-06-18",12.64,13.04,12.5,0.57,4.58,14300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":774,"volume":847,"transactions":9,"vwap":845},"2026-06-17",12.77,12.075,12.44,-0.27,22000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",12.35,12.92,12.205,12.71,0.36,2.91,12500,{"date":858,"open":843,"high":823,"low":859,"close":850,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":850},"2026-06-15",12.099,-0.365,-2.87,10300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",13.34,13.455,12.42,12.715,-0.555,-4.18,37400,{"date":873,"open":874,"high":875,"low":874,"close":758,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":758},"2026-06-11",12.18,13.28,1.09,8.95,135500,{"date":880,"open":758,"high":881,"low":882,"close":874,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":874},"2026-06-10",13.75,12.095,-1.23,-9.17,69800,{"date":887,"open":888,"high":889,"low":890,"close":773,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":773},"2026-06-09",12.79,13.84,12.65,0.75,5.92,40800,{"date":895,"open":896,"high":897,"low":882,"close":897,"change":347,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",12.27,12.66,4.03,13800,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":310,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-05",11.95,12.645,12.17,1.5,49400,{"date":908,"open":909,"high":910,"low":911,"close":561,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":561},"2026-06-04",11.58,12.15,11.4,0.3,2.57,21200,{"date":916,"open":917,"high":918,"low":911,"close":919,"change":920,"percent_change":132,"volume":921,"transactions":9,"vwap":919},"2026-06-03",11.94,12.2,11.69,-0.26,35200,{"date":923,"open":924,"high":690,"low":925,"close":902,"change":802,"percent_change":926,"volume":927,"transactions":9,"vwap":902},"2026-06-02",11.53,11.365,1.96,88000,{"date":929,"open":930,"high":931,"low":529,"close":932,"change":854,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",11.13,11.83,11.72,3.17,25100,{"date":936,"open":937,"high":509,"low":938,"close":579,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":579},"2026-05-29",11.2,11.08,0.16,1.43,38800,{"date":943,"open":540,"high":944,"low":614,"close":937,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-05-28",11.67,-0.44,-3.78,41800,{"date":949,"open":950,"high":951,"low":226,"close":951,"change":802,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-27",11.33,11.64,2.02,56800,{"date":955,"open":930,"high":540,"low":956,"close":622,"change":957,"percent_change":958,"volume":729,"transactions":9,"vwap":622},"2026-05-26",11.02,0.555,5.11,{"date":960,"open":215,"high":511,"low":335,"close":961,"change":328,"percent_change":311,"volume":962,"transactions":9,"vwap":961},"2026-05-22",10.855,25400,{"date":964,"open":398,"high":226,"low":406,"close":965,"change":347,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",10.67,4.81,54600,{"date":969,"open":378,"high":309,"low":970,"close":389,"change":273,"percent_change":364,"volume":971,"transactions":9,"vwap":389},"2026-05-20",9.863,48100,{"date":973,"open":431,"high":431,"low":406,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",10.26,-0.4,-3.75,66200,{"date":979,"open":299,"high":498,"low":431,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",10.66,-0.11,-1.02,29200,{"date":985,"open":600,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",11.325,10.63,10.77,-0.45,-4.01,28900,{"date":993,"open":994,"high":995,"low":589,"close":501,"change":996,"percent_change":996,"volume":737,"transactions":9,"vwap":501},"2026-05-14",11.19,11.87,0,{"date":998,"open":650,"high":999,"low":600,"close":501,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":501},"2026-05-13",11.93,-0.53,-4.51,31300,{"date":1004,"open":487,"high":801,"low":600,"close":560,"change":1005,"percent_change":700,"volume":1006,"transactions":9,"vwap":560},"2026-05-12",1.33,243500,{"date":1008,"open":1009,"high":1010,"low":1009,"close":187,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":187},"2026-05-11",10.28,10.847,0.22,2.16,23200,{"date":1015,"open":1016,"high":388,"low":1017,"close":20,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":20},"2026-05-08",10.76,10.08,-0.51,-4.76,24700,{"date":1022,"open":1023,"high":226,"low":980,"close":1024,"change":502,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",10.87,10.71,-1.38,6000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":216,"change":1032,"percent_change":573,"volume":971,"transactions":9,"vwap":216},"2026-05-06",10.92,11.11,10.7,-0.055,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-05",10.83,10.99,10.815,10.915,0.095,0.88,15500,{"date":1043,"open":614,"high":1044,"low":215,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",11.216,10.82,-0.2,-1.81,29400,{"date":1050,"open":388,"high":1051,"low":1052,"close":956,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":956},"2026-05-01",11.34,10.545,0.28,2.61,40600,{"date":1057,"open":398,"high":1016,"low":398,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",10.74,0.66,6.55,42100,{"date":1063,"open":1064,"high":1065,"low":1017,"close":1017,"change":945,"percent_change":870,"volume":1066,"transactions":9,"vwap":1017},"2026-04-29",10.53,10.65,10400,{"date":1068,"open":388,"high":1069,"low":234,"close":335,"change":158,"percent_change":1070,"volume":1071,"transactions":9,"vwap":335},"2026-04-28",10.91,-2.23,17800,{"date":1073,"open":1074,"high":589,"low":1031,"close":1016,"change":615,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1016},"2026-04-27",10.72,1.41,23800,{"date":1078,"open":225,"high":388,"low":196,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",10.61,0.085,0.81,57300,{"date":1084,"open":216,"high":1085,"low":307,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",10.959,10.525,-0.355,-3.26,14500,{"date":1091,"open":226,"high":1092,"low":215,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-22",11.145,10.88,0.13,1.21,26900,{"date":1098,"open":579,"high":1099,"low":1100,"close":215,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":215},"2026-04-21",11.66,10.73,-0.6,-5.29,73900,{"date":1105,"open":512,"high":539,"low":511,"close":1106,"change":198,"percent_change":1107,"volume":899,"transactions":9,"vwap":1106},"2026-04-20",11.35,-1.13,{"date":1109,"open":924,"high":509,"low":476,"close":1110,"change":146,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-17",11.48,-0.17,18400,{"date":1114,"open":1115,"high":651,"low":937,"close":540,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":540},"2026-04-16",11.43,0.11,0.97,75100,{"date":1120,"open":1121,"high":932,"low":937,"close":1122,"change":920,"percent_change":1070,"volume":1123,"transactions":9,"vwap":1122},"2026-04-15",11.7,11.39,57100,{"date":1125,"open":1126,"high":581,"low":1127,"close":632,"change":1111,"percent_change":1128,"volume":1129,"transactions":9,"vwap":632},"2026-04-14",11.88,11.51,-1.44,47900,{"date":1131,"open":510,"high":1132,"low":538,"close":1133,"change":1134,"percent_change":112,"volume":1135,"transactions":9,"vwap":1133},"2026-04-13",12.11,11.82,0.12,36200,{"date":1137,"open":904,"high":688,"low":1138,"close":1121,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1121},"2026-04-10",11.515,-0.68,-5.49,53000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":39,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-09",12.46,12.875,12.3,12.38,-1.75,33600,{"date":1151,"open":843,"high":1152,"low":669,"close":669,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":669},"2026-04-08",13.32,-0.19,-1.49,95800,{"date":1157,"open":1158,"high":1159,"low":700,"close":888,"change":158,"percent_change":1160,"volume":1161,"transactions":9,"vwap":888},"2026-04-07",12.82,13.548,-1.84,37000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1101,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",13.63,13.65,13.03,-4.4,19700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1164,"change":1173,"percent_change":715,"volume":1174,"transactions":9,"vwap":1164},"2026-04-02",13.07,13.74,0.005,9200,{"date":1176,"open":1177,"high":778,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1112,"transactions":9,"vwap":1178},"2026-04-01",13.3,13.625,0.4,3.02,{"date":1182,"open":851,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",13.369,12.803,13.225,0.405,3.16,7700,{"date":1190,"open":1165,"high":1165,"low":688,"close":1158,"change":107,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1158},"2026-03-30",-3.61,20900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1177,"change":572,"percent_change":989,"volume":1198,"transactions":9,"vwap":1177},"2026-03-27",13.62,13.96,13.13,32700,{"date":1200,"open":1201,"high":1202,"low":1177,"close":742,"change":1046,"percent_change":1203,"volume":1204,"transactions":9,"vwap":742},"2026-03-26",13.52,13.78,-1.47,25700,{"date":1206,"open":29,"high":1207,"low":1208,"close":794,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":794},"2026-03-25",13.77,12.985,0.64,4.95,29800,{"date":1213,"open":1214,"high":29,"low":845,"close":851,"change":390,"percent_change":218,"volume":1215,"transactions":9,"vwap":851},"2026-03-24",12.552,13300,{"date":1217,"open":1218,"high":808,"low":1219,"close":817,"change":716,"percent_change":1220,"volume":1221,"transactions":9,"vwap":817},"2026-03-23",12.75,12.402,2.45,20200,{"date":1223,"open":1224,"high":1224,"low":825,"close":890,"change":433,"percent_change":1225,"volume":1226,"transactions":9,"vwap":890},"2026-03-20",13.185,-1.09,50200,{"date":1228,"open":1229,"high":741,"low":1230,"close":888,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":888},"2026-03-19",12.85,12.73,-0.36,-2.74,18300,{"date":1235,"open":707,"high":1236,"low":1237,"close":808,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":808},"2026-03-18",13.4,12.97,0.105,0.8,14600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-17",13.02,13.305,12.89,13.045,0.035,0.27,26500,{"date":1251,"open":1252,"high":1253,"low":801,"close":697,"change":227,"percent_change":1254,"volume":1255,"transactions":9,"vwap":697},"2026-03-16",13.17,13.5,1.56,19900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":750,"change":502,"percent_change":188,"volume":1261,"transactions":9,"vwap":750},"2026-03-13",13.21,13.44,12.605,33100,{"date":1263,"open":1207,"high":1207,"low":1264,"close":817,"change":1265,"percent_change":1266,"volume":1211,"transactions":9,"vwap":817},"2026-03-12",12.91,-1.01,-7.23,{"date":1268,"open":29,"high":1269,"low":29,"close":1270,"change":1081,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-11",14.14,13.97,6.16,49000,{"date":1274,"open":698,"high":779,"low":697,"close":1275,"change":198,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-10",13.16,-0.98,73800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":732,"change":767,"percent_change":1283,"volume":962,"transactions":9,"vwap":732},"2026-03-09",12.94,13.42,12.68,2,{"date":1285,"open":740,"high":1286,"low":1287,"close":1166,"change":572,"percent_change":441,"volume":1288,"transactions":9,"vwap":1166},"2026-03-06",13.656,12.682,66000,{"date":1290,"open":1164,"high":1291,"low":707,"close":1292,"change":652,"percent_change":1293,"volume":1020,"transactions":9,"vwap":1292},"2026-03-05",13.85,13.09,-4.03,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":682,"volume":1301,"transactions":9,"vwap":1299},"2026-03-04",13.61,13.88,13.31,13.64,0.225,33200,{"date":1303,"open":1304,"high":772,"low":836,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-03",13.38,13.415,-0.265,-1.94,68300,{"date":1310,"open":824,"high":1311,"low":1230,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-02",13.68,0.73,5.64,35700,{"date":1316,"open":837,"high":808,"low":837,"close":1317,"change":615,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-27",12.95,1.17,24200,{"date":1321,"open":660,"high":801,"low":918,"close":801,"change":912,"percent_change":1322,"volume":1323,"transactions":9,"vwap":801},"2026-02-26",2.4,58100,{"date":1325,"open":254,"high":1326,"low":254,"close":837,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":837},"2026-02-25",12.825,1.98,18.82,105500,{"date":1331,"open":431,"high":1332,"low":196,"close":335,"change":1111,"percent_change":1333,"volume":1334,"transactions":9,"vwap":335},"2026-02-24",10.902,-1.59,111400,{"date":1336,"open":1337,"high":541,"low":1338,"close":308,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":308},"2026-02-23",11.6,10.174,-1.15,-9.71,165800,{"date":1343,"open":1344,"high":1345,"low":521,"close":539,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":539},"2026-02-20",12.08,12.54,-0.47,-3.82,29500,{"date":1350,"open":810,"high":1351,"low":917,"close":558,"change":338,"percent_change":1352,"volume":1353,"transactions":9,"vwap":558},"2026-02-19",12.84,-2.22,40300,{"date":1355,"open":1243,"high":1236,"low":660,"close":660,"change":989,"percent_change":1356,"volume":1357,"transactions":9,"vwap":660},"2026-02-18",-3.45,49700,{"date":1359,"open":1360,"high":1361,"low":1264,"close":836,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":836},"2026-02-17",14.49,14.54,-1.625,-11.08,76700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-13",14.27,14.79,14.014,14.665,0.375,2.62,52000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":981,"percent_change":274,"volume":1380,"transactions":9,"vwap":1379},"2026-02-12",14.23,14.605,14.06,14.29,39100,{"date":1382,"open":757,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-11",14.75,13.425,14.4,-0.71,-4.7,83500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":22,"volume":1396,"transactions":9,"vwap":1394},"2026-02-10",15.12,15.4,14.823,15.11,-0.015,27600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-09",14.33,15.39,13.81,15.125,0.675,4.67,39900,{"date":1407,"open":778,"high":1408,"low":1409,"close":1410,"change":743,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-06",14.73,13.941,14.45,3.96,46000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":53,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-05",14.22,14.645,13.549,13.9,-4.53,72400,{"date":1422,"open":71,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-04",15.586,14.16,14.56,-0.63,-4.15,52400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":122,"percent_change":364,"volume":1435,"transactions":9,"vwap":1434},"2026-02-03",15.54,16,14.71,15.19,52500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":399,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-02",14.93,15.74,14.66,15.31,2.55,59800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1438,"change":391,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1438},"2026-01-30",15.3,15.66,14.8,-2.55,70000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":975,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-29",15.59,15.76,14.85,15.32,-2.54,57900,{"date":1460,"open":1391,"high":1461,"low":1462,"close":1463,"change":795,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-28",16.024,14.95,15.72,5.08,57500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":562,"percent_change":1346,"volume":1472,"transactions":9,"vwap":1471},"2026-01-27",14.94,15.23,14.64,14.96,28100,{"date":1474,"open":1475,"high":1476,"low":1383,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-26",16.14,16.18,15.03,-0.95,-5.94,89100,{"date":1482,"open":1483,"high":1432,"low":1484,"close":1485,"change":1312,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-23",15.97,15,15.98,4.79,79200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1300,"percent_change":905,"volume":1494,"transactions":9,"vwap":1493},"2026-01-22",15.02,16.19,14.77,15.25,115000,{"date":1496,"open":1497,"high":1498,"low":1383,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-21",14.9,15.185,15.025,0.215,1.45,37100,{"date":1504,"open":1505,"high":1506,"low":1269,"close":1507,"change":996,"percent_change":996,"volume":1508,"transactions":9,"vwap":1507},"2026-01-20",14.78,15.36,14.81,63200,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1507,"change":1513,"percent_change":514,"volume":1514,"transactions":9,"vwap":1507},"2026-01-16",15.6,14.76,-0.56,27400,{"date":1516,"open":1511,"high":1511,"low":1517,"close":1518,"change":21,"percent_change":562,"volume":1519,"transactions":9,"vwap":1518},"2026-01-15",15.152,15.37,32000,{"date":1521,"open":1522,"high":1392,"low":1438,"close":1523,"change":247,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-14",15.2,15.38,1.92,25300,{"date":1527,"open":1484,"high":1528,"low":1529,"close":1530,"change":542,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-13",15.15,14.7,15.09,1.28,35500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1497,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1497},"2026-01-12",15.04,15.275,14.09,-0.18,-1.19,78300,{"date":1542,"open":1448,"high":1543,"low":1544,"close":71,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":71},"2026-01-09",15.8,14.6,0.34,2.31,105100,{"date":1549,"open":1550,"high":1551,"low":705,"close":1552,"change":940,"percent_change":1058,"volume":1553,"transactions":9,"vwap":1552},"2026-01-08",13.54,14.92,14.74,154400,{"date":1555,"open":742,"high":881,"low":1556,"close":1298,"change":390,"percent_change":102,"volume":1557,"transactions":9,"vwap":1298},"2026-01-07",13.14,84200,{"date":1559,"open":29,"high":1560,"low":1561,"close":698,"change":1094,"percent_change":1562,"volume":1563,"transactions":9,"vwap":698},"2026-01-06",13.58,12.86,0.98,69000,{"date":1565,"open":1566,"high":758,"low":1282,"close":727,"change":1134,"percent_change":1567,"volume":1568,"transactions":9,"vwap":727},"2026-01-05",13.1,0.92,47100,{"date":1570,"open":1571,"high":1572,"low":1158,"close":1566,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1566},"2026-01-02",14.18,14.28,-1.08,-7.62,112300,{"date":1577,"open":759,"high":1578,"low":1418,"close":1571,"change":72,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1571},"2025-12-31",14.24,0.5,33700,{"date":1582,"open":1578,"high":1583,"low":759,"close":1584,"change":122,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-30",14.349,14.11,-0.84,50600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1376,"change":939,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1376},"2025-12-29",13.86,14.5,13.79,1.14,51700,{"date":1595,"open":778,"high":1529,"low":1596,"close":1597,"change":1116,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-26",13.98,14.07,0.79,47300,{"date":1601,"open":1602,"high":1433,"low":1603,"close":1196,"change":531,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1196},"2025-12-24",14.31,13.865,-2.31,74300,{"date":1607,"open":1608,"high":1361,"low":1418,"close":1379,"change":310,"percent_change":1531,"volume":1240,"transactions":9,"vwap":1379},"2025-12-23",14.02,{"date":1610,"open":1589,"high":1611,"low":1304,"close":1584,"change":347,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1584},"2025-12-22",14.26,3.6,43200,{"date":1615,"open":779,"high":1616,"low":1236,"close":1195,"change":1617,"percent_change":615,"volume":1618,"transactions":9,"vwap":1195},"2025-12-19",14.055,0.02,34600,{"date":1620,"open":1317,"high":757,"low":700,"close":720,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":720},"2025-12-18",0.85,6.67,43400,{"date":1625,"open":748,"high":748,"low":852,"close":1218,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1218},"2025-12-17",-1.56,-10.9,237000,{"date":1630,"open":1572,"high":1631,"low":1632,"close":1602,"change":209,"percent_change":1633,"volume":893,"transactions":9,"vwap":1602},"2025-12-16",14.789,14.05,0.7,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-15",15.26,14.01,14.21,-1.05,-6.88,32500,{"date":1643,"open":1644,"high":1645,"low":1571,"close":1636,"change":572,"percent_change":391,"volume":1646,"transactions":9,"vwap":1636},"2025-12-12",15.18,15.28,46200,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1456,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1456},"2025-12-11",13.629,15.44,1.15,8.12,86500,{"date":1655,"open":756,"high":1656,"low":875,"close":1657,"change":492,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-10",14.48,14.17,3.89,92200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1299,"change":208,"percent_change":72,"volume":1580,"transactions":9,"vwap":1299},"2025-12-09",13.55,13.795,13.086,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1164,"change":1669,"percent_change":1670,"volume":1428,"transactions":9,"vwap":1164},"2025-12-08",14.2,13.43,-0.7,-4.88,{"date":1672,"open":1530,"high":1530,"low":1673,"close":1399,"change":735,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1399},"2025-12-05",14.3,-4.91,11600,{"date":1677,"open":1673,"high":1530,"low":1673,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-04",15.07,0.71,4.94,24000,{"date":1683,"open":1684,"high":1685,"low":1638,"close":1686,"change":996,"percent_change":996,"volume":1096,"transactions":9,"vwap":1686},"2025-12-03",14.25,14.67,14.36,{"date":1688,"open":1379,"high":1689,"low":778,"close":1686,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1686},"2025-12-02",14.46,0.08,0.56,26100,{"date":1694,"open":1597,"high":1689,"low":778,"close":1572,"change":22,"percent_change":1669,"volume":1695,"transactions":9,"vwap":1572},"2025-12-01",11400,{"date":1697,"open":1408,"high":1512,"low":757,"close":1698,"change":1538,"percent_change":199,"volume":1699,"transactions":9,"vwap":1698},"2025-11-28",14.38,14200,{"date":1701,"open":1418,"high":1433,"low":1418,"close":1425,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1425},"2025-11-26",0.62,4.45,28600,{"date":1706,"open":1560,"high":1196,"low":1259,"close":772,"change":1371,"percent_change":1707,"volume":1708,"transactions":9,"vwap":772},"2025-11-25",2.76,23500,{"date":1710,"open":851,"high":1711,"low":843,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-24",13.728,13.565,0.695,5.4,21100,{"date":1717,"open":1561,"high":758,"low":837,"close":1718,"change":39,"percent_change":1719,"volume":1048,"transactions":9,"vwap":1718},"2025-11-21",12.87,-1.68,{"date":1721,"open":1297,"high":1722,"low":688,"close":1292,"change":127,"percent_change":442,"volume":1723,"transactions":9,"vwap":1292},"2025-11-20",14.13,26300,{"date":1725,"open":766,"high":1726,"low":808,"close":766,"change":122,"percent_change":1727,"volume":1728,"transactions":9,"vwap":766},"2025-11-19",14.115,-0.87,41700,{"date":1730,"open":1165,"high":1657,"low":1152,"close":1591,"change":273,"percent_change":127,"volume":1731,"transactions":9,"vwap":1591},"2025-11-18",25500,{"date":1733,"open":1637,"high":1734,"low":1164,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-17",14.364,13.87,-0.195,-1.39,23900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1173,"percent_change":715,"volume":1745,"transactions":9,"vwap":1744},"2025-11-14",13.71,14.32,13.262,14.065,46100,{"date":1747,"open":1269,"high":1590,"low":1748,"close":1378,"change":502,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1378},"2025-11-13",13.76,-1.06,30400,{"date":1752,"open":1753,"high":1528,"low":1608,"close":1638,"change":735,"percent_change":1754,"volume":1568,"transactions":9,"vwap":1638},"2025-11-12",14.97,-4.95,{"date":1756,"open":1757,"high":1758,"low":1438,"close":1462,"change":1759,"percent_change":1760,"volume":893,"transactions":9,"vwap":1462},"2025-11-11",15.65,16.016001,-0.89,-5.62,{"date":1762,"open":1441,"high":1763,"low":1636,"close":1764,"change":891,"percent_change":1765,"volume":761,"transactions":9,"vwap":1764},"2025-11-10",16.22,15.84,4.97,{"date":1767,"open":1768,"high":1768,"low":1253,"close":1530,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1530},"2025-11-07",15.99,-1,-6.22,112500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1348,"transactions":9,"vwap":1776},"2025-11-06",17,17.13,16.09,-0.93,-5.46,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1053,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",16.69,17.28,16.34,17.02,1.67,35000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":39,"percent_change":1793,"volume":1211,"transactions":9,"vwap":1792},"2025-11-04",16.42,16.82,16.217,16.74,-1.3,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":846,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-03",17.29,16.44,16.96,-1.57,36600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":582,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-31",16.5,17.38,16.1,17.23,5.32,66100,{"date":1810,"open":1811,"high":1774,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-30",16.76,15.91,16.36,-0.62,-3.65,47600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":981,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-29",17.19,17.44,16.75,16.98,-0.64,25200,{"date":1826,"open":1774,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":492,"volume":1831,"transactions":9,"vwap":1829},"2025-10-28",17.52,16.66,17.09,0.09,31400,{"date":1833,"open":1829,"high":1834,"low":1828,"close":1774,"change":390,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1774},"2025-10-27",17.62,-0.23,58600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":273,"percent_change":1346,"volume":1843,"transactions":9,"vwap":1842},"2025-10-24",17.21,17.58,16.613,17.040001,86800,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-23",15.75,17.32,17.12,1.54,9.88,53400,{"date":1853,"open":26,"high":26,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-22",15.145,15.58,-1.74,-10.05,122200,{"date":1860,"open":1774,"high":1861,"low":1862,"close":1847,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1847},"2025-10-21",17.582,16.27,0.67,4.02,96800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-20",15.93,16.91,15.859,16.65,1.07,6.87,67200,{"date":1876,"open":1877,"high":1878,"low":1497,"close":1855,"change":265,"percent_change":721,"volume":1879,"transactions":9,"vwap":1855},"2025-10-17",16.07,16.46,86600,{"date":1881,"open":1882,"high":1883,"low":71,"close":1884,"change":1885,"percent_change":1180,"volume":1886,"transactions":9,"vwap":1884},"2025-10-16",15.33,16.73,15.53,0.455,130800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-15",14.88,15.174,14.61,15.075,0.495,3.4,34900,{"date":1897,"open":1425,"high":1368,"low":1898,"close":1899,"change":1900,"percent_change":470,"volume":962,"transactions":9,"vwap":1899},"2025-10-14",14.44,14.58,-0.42,{"date":1902,"open":1590,"high":1645,"low":1611,"close":1484,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1484},"2025-10-13",0.77,5.41,71400,{"date":1907,"open":1908,"high":1432,"low":1909,"close":1376,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1376},"2025-10-10",15.67,13.89,-1.22,-7.9,91800,{"date":1914,"open":1432,"high":26,"low":1915,"close":1916,"change":265,"percent_change":721,"volume":1917,"transactions":9,"vwap":1916},"2025-10-09",14.83,15.45,197000,{"date":1919,"open":1560,"high":1920,"low":1560,"close":1392,"change":803,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1392},"2025-10-08",15.55,13.49,114300,{"date":1924,"open":1164,"high":1925,"low":1275,"close":1926,"change":1116,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-07",13.919,13.57,0.82,67900,{"date":1930,"open":824,"high":792,"low":740,"close":1931,"change":1679,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-06",13.46,5.57,84100,{"date":1935,"open":1718,"high":817,"low":1936,"close":1218,"change":615,"percent_change":1937,"volume":1061,"transactions":9,"vwap":1218},"2025-10-03",12.45,1.19,{"date":1939,"open":1144,"high":851,"low":699,"close":669,"change":615,"percent_change":1940,"volume":1941,"transactions":9,"vwap":669},"2025-10-02",1.2,44300,{"date":1943,"open":740,"high":1944,"low":1945,"close":1936,"change":945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1936},"2025-10-01",12.931,12.43,-3.41,25000,{"date":1949,"open":824,"high":1950,"low":1951,"close":1245,"change":273,"percent_change":1814,"volume":1221,"transactions":9,"vwap":1245},"2025-09-30",13.25,12.641,{"date":1953,"open":1556,"high":1556,"low":688,"close":1237,"change":981,"percent_change":1585,"volume":1013,"transactions":9,"vwap":1237},"2025-09-29",{"date":1955,"open":1956,"high":1957,"low":1958,"close":711,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":711},"2025-09-26",12.88,13.101,12.475,0.51,4.06,31900,{"date":1963,"open":1258,"high":1258,"low":1964,"close":810,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":810},"2025-09-25",12.335,-0.59,-4.48,40200,{"date":1969,"open":1566,"high":698,"low":823,"close":1275,"change":265,"percent_change":399,"volume":1970,"transactions":9,"vwap":1275},"2025-09-24",18700,{"date":1972,"open":1956,"high":1973,"low":1282,"close":1974,"change":1545,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-23",13.19,13.11,2.66,60100,{"date":1978,"open":825,"high":843,"low":825,"close":843,"change":320,"percent_change":728,"volume":1314,"transactions":9,"vwap":843},"2025-09-22",{"date":1980,"open":1147,"high":791,"low":1981,"close":791,"change":247,"percent_change":1982,"volume":1983,"transactions":9,"vwap":791},"2025-09-19",12.105,2.35,68400,{"date":1985,"open":1147,"high":1986,"low":1987,"close":1988,"change":256,"percent_change":158,"volume":1989,"transactions":9,"vwap":1988},"2025-09-18",12.401,12.201,12.34,21000,{"date":1991,"open":1146,"high":1992,"low":1993,"close":1994,"change":542,"percent_change":1254,"volume":1525,"transactions":9,"vwap":1994},"2025-09-17",12.48,12.035,12.37,{"date":1996,"open":1997,"high":874,"low":1998,"close":874,"change":209,"percent_change":1999,"volume":2000,"transactions":9,"vwap":874},"2025-09-16",12,11.821,0.83,15900,{"date":2002,"open":2003,"high":690,"low":632,"close":1344,"change":542,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1344},"2025-09-15",11.97,1.6,22900,{"date":2007,"open":2008,"high":1997,"low":1127,"close":2009,"change":265,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-12",11.73,11.89,0.42,37600,{"date":2013,"open":2008,"high":2014,"low":2015,"close":539,"change":767,"percent_change":2016,"volume":2017,"transactions":9,"vwap":539},"2025-09-11",11.85,11.32,2.25,38900,{"date":2019,"open":1121,"high":2020,"low":2021,"close":909,"change":562,"percent_change":1101,"volume":1836,"transactions":9,"vwap":909},"2025-09-10",11.748,11.127,{"date":2023,"open":2024,"high":944,"low":500,"close":632,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":632},"2025-09-09",11.21,0.43,3.83,34500,{"date":2029,"open":919,"high":919,"low":529,"close":501,"change":151,"percent_change":2030,"volume":2031,"transactions":9,"vwap":501},"2025-09-08",-3.03,45400,{"date":2033,"open":944,"high":931,"low":2034,"close":2035,"change":1617,"percent_change":2036,"volume":1396,"transactions":9,"vwap":2035},"2025-09-05",11.089,11.57,0.17,{"date":2038,"open":2039,"high":1997,"low":2040,"close":2041,"change":1153,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-04",11.86,11.202,11.55,-1.62,38100,{"date":2045,"open":2046,"high":2047,"low":388,"close":2048,"change":1312,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-03",11.06,11.874,11.74,6.63,48500,{"date":2052,"open":215,"high":2053,"low":215,"close":600,"change":1617,"percent_change":310,"volume":832,"transactions":9,"vwap":600},"2025-09-02",11.214,{"date":2055,"open":388,"high":487,"low":1024,"close":1036,"change":715,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1036},"2025-08-29",0.37,13000,{"date":2059,"open":988,"high":640,"low":431,"close":2060,"change":2061,"percent_change":760,"volume":2062,"transactions":9,"vwap":2060},"2025-08-28",10.95,0.25,18900,{"date":2064,"open":540,"high":540,"low":293,"close":1031,"change":1823,"percent_change":2065,"volume":983,"transactions":9,"vwap":1031},"2025-08-27",-5.64,{"date":2067,"open":2068,"high":1051,"low":2068,"close":1051,"change":940,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1051},"2025-08-26",9.89,14.43,74400,{"date":2072,"open":207,"high":511,"low":2073,"close":354,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":354},"2025-08-25",9.74,-0.49,-4.71,98000,{"date":2078,"open":307,"high":2079,"low":397,"close":207,"change":1690,"percent_change":2080,"volume":2081,"transactions":9,"vwap":207},"2025-08-22",10.96,0.78,40100,{"date":2083,"open":1058,"high":2084,"low":1009,"close":197,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":197},"2025-08-21",10.98,-0.65,-5.93,19800,{"date":2089,"open":17,"high":500,"low":2090,"close":2091,"change":1691,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-20",10.31,10.97,5.38,19600,{"date":2095,"open":1029,"high":2096,"low":397,"close":255,"change":274,"percent_change":2097,"volume":2098,"transactions":9,"vwap":255},"2025-08-19",10.955,-6.8,217600,{"date":2100,"open":521,"high":521,"low":440,"close":457,"change":127,"percent_change":2101,"volume":2102,"transactions":9,"vwap":457},"2025-08-18",-4.94,67400,{"date":2104,"open":2105,"high":1994,"low":632,"close":560,"change":246,"percent_change":767,"volume":1723,"transactions":9,"vwap":560},"2025-08-15",12.21,{"date":2107,"open":659,"high":1147,"low":2041,"close":932,"change":513,"percent_change":2108,"volume":2109,"transactions":9,"vwap":932},"2025-08-14",-3.54,34100,{"date":2111,"open":2112,"high":1280,"low":2113,"close":910,"change":615,"percent_change":2114,"volume":2115,"transactions":9,"vwap":910},"2025-08-13",12.03,12.02,1.25,58200,{"date":2117,"open":1280,"high":1280,"low":631,"close":1997,"change":1585,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1997},"2025-08-12",-6.54,91500,{"date":2121,"open":759,"high":778,"low":1936,"close":1351,"change":1585,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1351},"2025-08-11",-6.14,91000,{"date":2125,"open":807,"high":2126,"low":910,"close":1311,"change":1095,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1311},"2025-08-08",13.8,9.7,42600,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":1276,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-07",13.47,12.399,12.47,-7.29,48400,{"date":2137,"open":1259,"high":2126,"low":801,"close":764,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":764},"2025-08-06",0.45,3.46,96300,{"date":2142,"open":571,"high":1171,"low":2143,"close":707,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":707},"2025-08-05",11.963,1.05,8.79,101000,{"date":2148,"open":1127,"high":670,"low":2091,"close":902,"change":1179,"percent_change":2139,"volume":2149,"transactions":9,"vwap":902},"2025-08-04",52900,{"date":2151,"open":1337,"high":918,"low":2060,"close":2041,"change":846,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2041},"2025-08-01",-2.28,52600,{"date":2155,"open":2156,"high":904,"low":2157,"close":1133,"change":208,"percent_change":1690,"volume":2158,"transactions":9,"vwap":1133},"2025-07-31",11.77,11.736,24800,{"date":2160,"open":659,"high":678,"low":2161,"close":2162,"change":102,"percent_change":601,"volume":2163,"transactions":9,"vwap":2162},"2025-07-30",11.719,11.81,34400,{"date":2165,"open":2133,"high":837,"low":2166,"close":1132,"change":151,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1132},"2025-07-29",11.956,-2.81,31100,{"date":2170,"open":918,"high":800,"low":2171,"close":1144,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1144},"2025-07-28",12.0010004,0.35,2.89,51500,{"date":2176,"open":867,"high":1992,"low":661,"close":1132,"change":107,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1132},"2025-07-25",-3.81,50700,{"date":2180,"open":707,"high":2181,"low":2182,"close":660,"change":218,"percent_change":2183,"volume":2184,"transactions":9,"vwap":660},"2025-07-24",13.05,12.362,-2.4,47700,{"date":2186,"open":651,"high":29,"low":2187,"close":2188,"change":2189,"percent_change":877,"volume":2190,"transactions":9,"vwap":2188},"2025-07-23",11.984,12.9,1.06,70500,{"date":2192,"open":897,"high":897,"low":661,"close":539,"change":1759,"percent_change":2193,"volume":2194,"transactions":9,"vwap":539},"2025-07-22",-6.99,82600,{"date":2196,"open":786,"high":785,"low":2197,"close":1230,"change":199,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1230},"2025-07-21",12.58,-8.88,112600,{"date":2201,"open":749,"high":1270,"low":659,"close":1270,"change":2202,"percent_change":689,"volume":2203,"transactions":9,"vwap":1270},"2025-07-18",1.605,77800,{"date":2205,"open":1165,"high":778,"low":1997,"close":2206,"change":2207,"percent_change":2208,"volume":1575,"transactions":9,"vwap":2206},"2025-07-17",12.365,-1.155,-8.54,{"date":2210,"open":1297,"high":1544,"low":1292,"close":1201,"change":480,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1201},"2025-07-16",-1.17,92800,{"date":2214,"open":1566,"high":1735,"low":669,"close":1311,"change":1312,"percent_change":1313,"volume":2215,"transactions":9,"vwap":1311},"2025-07-15",80800,{"date":2217,"open":1122,"high":1296,"low":512,"close":1317,"change":2218,"percent_change":720,"volume":2219,"transactions":9,"vwap":1317},"2025-07-14",1.55,190500,{"date":2221,"open":951,"high":2039,"low":2046,"close":911,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":911},"2025-07-11",-0.67,-5.55,70700,{"date":2226,"open":2197,"high":700,"low":932,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-07-10",12.07,-0.38,-3.05,30500,{"date":2232,"open":1317,"high":1317,"low":2113,"close":1936,"change":1231,"percent_change":2167,"volume":941,"transactions":9,"vwap":1936},"2025-07-09",{"date":2234,"open":917,"high":707,"low":521,"close":750,"change":582,"percent_change":2235,"volume":2236,"transactions":9,"vwap":750},"2025-07-08",7.29,68200,{"date":2238,"open":902,"high":918,"low":944,"close":917,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":917},"2025-07-07",-0.09,-0.75,42500,{"date":2243,"open":2009,"high":580,"low":2244,"close":2112,"change":2056,"percent_change":933,"volume":2245,"transactions":9,"vwap":2112},"2025-07-03",11.49,48700,{"date":2247,"open":539,"high":539,"low":1051,"close":1099,"change":273,"percent_change":1139,"volume":2248,"transactions":9,"vwap":1099},"2025-07-02",43300,{"date":2250,"open":598,"high":1997,"low":476,"close":2048,"change":2061,"percent_change":592,"volume":2251,"transactions":9,"vwap":2048},"2025-07-01",48300,{"date":2253,"open":540,"high":570,"low":511,"close":2244,"change":996,"percent_change":996,"volume":2254,"transactions":9,"vwap":2244},"2025-06-30",131300,{"date":2256,"open":2257,"high":2244,"low":988,"close":2244,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2244},"2025-06-27",11.3,0.54,4.93,97800,{"date":2262,"open":2263,"high":490,"low":187,"close":2060,"change":1579,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2060},"2025-06-26",10.56,4.78,162800,{"date":2267,"open":1036,"high":1036,"low":2268,"close":194,"change":989,"percent_change":2269,"volume":1895,"transactions":9,"vwap":194},"2025-06-25",10.03,-4.13,{"date":2271,"open":1024,"high":2272,"low":196,"close":226,"change":1179,"percent_change":2273,"volume":2274,"transactions":9,"vwap":226},"2025-06-24",11.087,3.81,50000,{"date":2276,"open":1074,"high":2277,"low":2278,"close":234,"change":39,"percent_change":2279,"volume":2280,"transactions":9,"vwap":234},"2025-06-23",10.93,10.113,-2.05,89700,{"date":2282,"open":346,"high":1093,"low":363,"close":1074,"change":2056,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1074},"2025-06-20",3.57,231200,{"date":2286,"open":2287,"high":194,"low":2288,"close":17,"change":2289,"percent_change":1632,"volume":2290,"transactions":9,"vwap":17},"2025-06-18",9.07,8.813,1.275,171300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-17",8.88,9.19,8.855,9.075,0.275,3.12,30800,{"date":2301,"open":2302,"high":2073,"low":2303,"close":2304,"change":46,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-16",9.12,8.42,8.8,-2.33,95600,{"date":2308,"open":2309,"high":2310,"low":2145,"close":2311,"change":2074,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-13",9.69,9.97,9.01,-5.16,84400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1018,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-12",10.14,10.296,9.27,9.5,-5.09,66800,{"date":2323,"open":307,"high":988,"low":2324,"close":2325,"change":102,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-11",9.75,10.01,-2.91,109800,{"date":2329,"open":2330,"high":937,"low":2330,"close":2090,"change":876,"percent_change":1133,"volume":2331,"transactions":9,"vwap":2090},"2025-06-10",9.29,208800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":531,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-09",9.67,9.79,9.1,9.22,-3.46,71000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1545,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-06",9.25,9.64,9.011,9.55,3.69,72100,{"date":2349,"open":2350,"high":2351,"low":2336,"close":2352,"change":158,"percent_change":1457,"volume":2353,"transactions":9,"vwap":2352},"2025-06-05",9.66,9.83,9.21,63100,{"date":2355,"open":2356,"high":2345,"low":2357,"close":2358,"change":1209,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-04",8.98,8.833,9.45,7.26,115900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":310,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-03",8.69,9,8.566,8.81,2.09,32400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":209,"percent_change":1318,"volume":2375,"transactions":9,"vwap":2374},"2025-06-02",8.68,8.87,8.5,8.63,39300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2228,"percent_change":2382,"volume":2027,"transactions":9,"vwap":2381},"2025-05-30",8.9,8.91,8.35,8.53,-4.26,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2379,"change":615,"percent_change":2388,"volume":1249,"transactions":9,"vwap":2379},"2025-05-29",8.73,9.141,8.71,1.71,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":256,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-28",8.84,8.615,8.76,-0.34,7500,{"date":2397,"open":2303,"high":2293,"low":2303,"close":2145,"change":1579,"percent_change":2398,"volume":1380,"transactions":9,"vwap":2145},"2025-05-27",6.03,{"date":2400,"open":2401,"high":2391,"low":2402,"close":2403,"change":1830,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-23",8.06,8.05,8.29,1.1,18800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1053,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-22",8.11,8.447,7.85,8.2,3.54,44900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":531,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-21",8.23,8.34,7.8,7.92,-4,91400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":1088,"volume":745,"transactions":9,"vwap":2426},"2025-05-20",8.527,8.65,8.25,-0.278,{"date":2429,"open":2430,"high":2372,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-05-19",8.45,8.375,8.528,0.098,1.16,42000,{"date":2437,"open":2438,"high":2430,"low":2439,"close":2440,"change":1248,"percent_change":2441,"volume":1041,"transactions":9,"vwap":2440},"2025-05-16",8.15,8.085,8.43,3.31,{"date":2443,"open":2444,"high":2440,"low":2402,"close":2445,"change":572,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-15",8.22,8.16,-0.73,29900,{"date":2449,"open":2450,"high":2440,"low":2451,"close":2444,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2444},"2025-05-14",8.19,7.908,0.379,4.83,43800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-13",7.76,8.09,7.35,7.841,0.991,14.47,117200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":615,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-12",6.9,7,6.69,6.85,2.24,35600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":715,"percent_change":812,"volume":2478,"transactions":9,"vwap":2477},"2025-05-09",6.65,6.96,6.58,6.7,17000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1173,"percent_change":1690,"volume":2485,"transactions":9,"vwap":2484},"2025-05-08",6.74,6.84,6.564,6.66,15200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-07",6.93,6.932,6.655,-0.275,-3.97,3900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2488,"change":1830,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2488},"2025-05-06",6.86,6.94,6.73,1.32,7200,{"date":2502,"open":2503,"high":2496,"low":2503,"close":2482,"change":591,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2482},"2025-05-05",6.6,3.64,9000,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2503,"change":2061,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2503},"2025-05-02",6.35,6.64,3.94,5500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2508,"change":256,"percent_change":1346,"volume":2057,"transactions":9,"vwap":2508},"2025-05-01",6.34,6.385,6.2,{"date":2518,"open":2519,"high":2520,"low":2508,"close":2521,"change":287,"percent_change":364,"volume":2522,"transactions":9,"vwap":2521},"2025-04-30",6.4,6.483,6.38,3300,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":1248,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-04-29",6.23,6.48,6.43,4.38,12300,{"date":2531,"open":2532,"high":2533,"low":178,"close":1271,"change":198,"percent_change":2534,"volume":1048,"transactions":9,"vwap":1271},"2025-04-28",6.27,6.45,-2.07,{"date":182,"open":2532,"high":2536,"low":2516,"close":2537,"change":1617,"percent_change":721,"volume":2538,"transactions":9,"vwap":2537},6.3,6.29,5900]