[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPTH":3,"homepage-market-summary":31,"stock-historical-LPTH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LPTH","2026-10-06",{"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},"Lightpath Technologies Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","LightPath Technologies Inc manufactures, distributes, and integrates proprietary optical components and assemblies. It manufactures infrared imaging cameras, optical assemblies, optical components and infrared materials. Optical components include precision molded glass aspheric optics, molded and diamond-turned infrared aspheric lenses, and other optical elements. It designs, develops, manufactures, and distributes optical systems, assemblies and components utilizing optical manufacturing processes, multidisciplinary engineering and manufacturing technologies, and assembly and integration services. It also provides engineering services and performs research and development for optical solutions for a wide range of optics markets. It operates in one segment: the optics segment.","425","Orlando, 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},10.87,10.97,11.31,10.77,10.81,0.06,0.56,2276270.133091,26476,10.9376,18.94,5.83,2793576.0499053095,38.4,7704,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.98,2133566,778751764.576138,412.74,"2025-04-24",[185,186,195,205,216,227,237,248,259,269,279,290,299,308,318,329,338,349,360,371,379,389,399,409,420,431,441,451,462,471,480,491,501,512,522,533,544,554,564,575,585,595,605,616,627,638,649,659,669,677,686,697,706,715,726,736,746,753,761,768,776,783,790,796,804,812,820,829,837,846,852,858,866,873,880,888,896,904,911,920,928,936,944,953,960,969,978,984,992,1000,1006,1013,1021,1028,1036,1042,1047,1052,1060,1067,1073,1078,1086,1092,1098,1105,1112,1119,1126,1133,1140,1147,1154,1161,1167,1174,1180,1186,1191,1199,1206,1212,1220,1229,1236,1244,1250,1255,1263,1270,1276,1282,1289,1295,1303,1309,1317,1322,1327,1330,1337,1342,1348,1352,1356,1363,1370,1375,1382,1389,1394,1401,1405,1410,1415,1420,1427,1432,1439,1447,1452,1456,1461,1468,1474,1480,1486,1492,1499,1505,1511,1515,1521,1526,1530,1537,1543,1548,1556,1564,1568,1575,1582,1588,1595,1600,1606,1612,1618,1623,1627,1632,1636,1640,1645,1652,1660,1666,1672,1678,1685,1693,1702,1708,1715,1721,1728,1735,1741,1746,1751,1757,1765,1771,1778,1785,1794,1801,1806,1813,1819,1826,1832,1839,1846,1853,1862,1867,1875,1881,1889,1896,1903,1910,1918,1924,1929,1934,1940,1945,1951,1958,1966,1974,1980,1985,1991,1996,2001,2005,2010,2017,2021,2027,2032,2036,2042,2047,2053,2060,2065,2072,2079,2084,2089,2093,2100,2107,2115,2122,2129,2134,2142,2149,2156,2161,2169,2176,2182,2187,2196,2203,2210,2216,2223,2231,2236,2240,2246,2252,2259,2264,2269,2274,2279,2285,2291,2298,2303,2308,2314,2320,2327,2331,2336,2343,2349,2355,2359,2364,2369,2375,2380,2387,2391,2394,2399,2403,2406,2411,2418,2422,2426,2431,2434,2439,2444,2447,2451,2454,2459,2463,2468,2473,2477,2481,2485,2488,2492,2497,2502,2506,2512,2517,2522,2527,2530,2534,2540,2546,2552,2559,2565,2569,2576,2581,2585,2589,2593,2597,2601,2605,2609,2612,2618],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},11.16,11.2,10.645,-0.23,-2.08,2252747.681567,23205,10.857,{"date":196,"open":197,"high":187,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",11.12,10.64,11.04,0.19,1.75,2423673.200184,25631,10.9716,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",10.37,11,10.105,10.85,0.54,5.24,2946011.071169,27929,10.7046,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",10.14,10.55,10,10.31,0.29,2.89,2378589.857452,19949,10.3356,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":200,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",10.08,10.1799,9.88,10.02,1.93,1720949.583406,18718,9.9956,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",10.09,10.2,9.78,9.83,-0.15,-1.5,2119794.349018,20161,9.8939,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",10.06,10.29,9.9203,9.98,-0.08,-0.8,1502374.617811,18267,10.0361,{"date":260,"open":261,"high":262,"low":263,"close":250,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",9.63,10.135,9.55,0.25,2.55,2288396.462689,20347,9.9756,{"date":270,"open":271,"high":218,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",10.1,9.76,9.81,-0.34,-3.35,2072176.250836,19599,9.9093,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",10.11,10.26,9.7,10.15,-0.05,-0.49,2570735.749112,26036,9.9586,{"date":291,"open":292,"high":293,"low":232,"close":240,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",10.16,10.38,0.3,3.03,2856559.214278,24809,10.1832,{"date":300,"open":301,"high":302,"low":261,"close":303,"change":304,"percent_change":191,"volume":305,"transactions":306,"vwap":307},"2026-09-18",10.175,10.3,9.9,-0.21,4290162.52275,26129,9.8611,{"date":309,"open":310,"high":311,"low":312,"close":281,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.94,10.28,9.8501,0.72,7.67,4579858.674189,41588,10.0952,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",9.4,9.41,8.985,9.39,0.1,1.08,2487412.598822,28718,9.202,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":55,"percent_change":179,"volume":335,"transactions":336,"vwap":337},"2026-09-15",9.135,9.49,8.77,9.29,3085131.257434,31073,9.207,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",8.85,9.35,8.7,9.11,-0.09,-0.98,3266403.787932,33732,9.0966,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",9.365,9.93,9.04,9.2,-0.48,-4.96,4864754.96482,42736,9.4118,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",9.79,10.22,9.57,9.68,-0.46,-4.54,3548824.734192,32974,9.7992,{"date":372,"open":219,"high":373,"low":250,"close":218,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",10.96,-0.61,-5.67,2699231.714706,27832,10.3371,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":325,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",10.065,10.815,9.99,10.75,11.17,4275437.362502,35265,10.5587,{"date":390,"open":391,"high":392,"low":364,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",9.86,9.9998,9.67,0.03,0.31,2485990.520275,26644,9.7234,{"date":400,"open":401,"high":241,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",9.666,9.34,9.64,0.084,0.88,2486083.807974,28048,9.5485,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",9.51,9.8057,8.96,9.556,0.086,0.91,6504956.140534,50308,9.3297,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",9.75,9.92,9.455,9.47,-0.59,-5.86,4698119.751489,38913,9.6495,{"date":432,"open":433,"high":434,"low":435,"close":250,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",11.1,11.11,10.04,-1.17,-10.42,5415488.196385,47977,10.3283,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",12.65,10.925,11.23,-2.56,-18.56,8824562.889389,65642,11.3272,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",13.45,14.05,13.38,13.79,0.61,4.63,1405572.286709,16375,13.808,{"date":463,"open":456,"high":464,"low":465,"close":466,"change":374,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",14.09,13.081,13.18,-4.42,1502381.400348,18598,13.3295,{"date":472,"open":473,"high":474,"low":475,"close":456,"change":22,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",13.77,14.45,13.53,4.23,2691208.384594,28689,13.9647,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",13.92,14,13.03,13.23,-1.19,-8.25,2614482.287634,30629,13.3897,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":384,"volume":498,"transactions":499,"vwap":500},"2026-08-21",13.1,14.475,12.96,14.42,1.4,2702070.756708,28365,13.8629,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",13.09,13.2308,12.515,13.02,-0.22,-1.66,2129105.630882,24111,12.8356,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":345,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",14.3,14.32,12.88,13.24,-6.89,2674288.455192,29750,13.3725,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",14.005,14.96,13.83,14.22,-0.58,-3.92,3421539.646149,29029,14.306,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",14.94,15.48,14.1926,14.8,-0.37,-2.44,3044170.907851,34604,14.9288,{"date":545,"open":546,"high":547,"low":483,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",14.5,15.61,15.17,2.05,15.62,6141695.076787,61853,15.0136,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":374,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",13.54,13.885,13.08,13.12,-4.44,1891730.906221,22220,13.3869,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",13.75,14.18,13.5,13.73,0.64,4.89,3361226.218477,34526,13.8863,{"date":576,"open":577,"high":578,"low":579,"close":503,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",12.63,13.135,12.4,0.52,4.14,2089949.466686,29245,12.8591,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":286,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",13.13,13.41,12.56,12.57,-3.75,2074512.09342,27181,12.8201,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":62,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",12.45,13.14,11.96,13.06,8.74,2299427.286518,27300,12.7582,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",11.665,12.77,11.55,12.01,0.02,0.17,1436957.358304,29923,12.2176,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",12.25,12.6,11.975,11.99,-0.5,-4,1473294.265655,23509,12.229,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",12.16,12.7037,11.86,12.49,1.31,11.72,2376552.433799,32142,12.4039,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",10.32,11.3001,9.933,11.18,0.81,7.81,1855155.714878,23493,10.9911,{"date":650,"open":651,"high":652,"low":653,"close":207,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",10.58,10.65,10.05,0.045,0.44,1723729.999878,25234,10.4147,{"date":660,"open":661,"high":662,"low":272,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",9.935,10.45,10.325,0.935,9.96,2249967.304089,25828,10.2295,{"date":670,"open":640,"high":671,"low":672,"close":323,"change":345,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",10.34,9.28,-9.45,4096113.540875,43988,9.5317,{"date":678,"open":679,"high":679,"low":680,"close":207,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",10.7,9.65,-0.55,-5.04,3965975.887623,38739,10.056,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",11.06,11.3,10.385,10.92,0.09,0.83,1764195.509432,21067,10.7593,{"date":698,"open":618,"high":618,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",10.76,10.83,-1.54,-12.45,3093484.531355,34929,11.2292,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":108,"percent_change":179,"volume":712,"transactions":713,"vwap":714},"2026-07-23",11.98,12.9299,11.9,12.37,2417797.229556,27915,12.3173,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",12.47,13.07,12.09,12.13,-0.53,-4.19,3413941.140087,34688,12.4815,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",10.895,12.84,12.66,2.3,22.2,4532206.609365,47584,12.2941,{"date":737,"open":738,"high":210,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",10.72,10.1101,10.36,-0.1,-0.96,2310835.15306,25684,10.3509,{"date":747,"open":748,"high":691,"low":303,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",10.17,10.46,-0.07,-0.66,2069200,{"date":754,"open":755,"high":691,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",10.82,10.4,10.53,-0.89,-7.79,3150000,{"date":762,"open":763,"high":764,"low":20,"close":765,"change":741,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-15",12.14,12.48,11.42,-0.87,2883200,{"date":769,"open":770,"high":771,"low":385,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",11.39,11.78,11.52,0.49,4.44,1849300,{"date":777,"open":778,"high":779,"low":19,"close":780,"change":173,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-13",11.4,11.65,11.03,-6.05,3028600,{"date":784,"open":785,"high":589,"low":786,"close":787,"change":255,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-10",12.5,11.41,11.74,-6.38,2781400,{"date":791,"open":493,"high":493,"low":717,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",12.54,-0.13,-1.03,2267300,{"date":797,"open":717,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",12.93,11.94,12.67,-0.03,-0.24,3358700,{"date":805,"open":569,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",13.85,12.39,12.7,-1.4,-9.93,3051700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":366,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-06",14.64,15.12,14.01,14.1,-3.16,1603300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",15.74,16.88,14.26,14.56,-1.33,-8.37,3086300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":366,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-01",15.85,16.7,15.33,15.89,-2.81,2729100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",14.46,16.44,14.27,16.35,1.78,12.22,3996700,{"date":847,"open":588,"high":848,"low":598,"close":849,"change":850,"percent_change":17,"volume":851,"transactions":9,"vwap":849},"2026-06-29",14.73,14.57,1.44,2539300,{"date":853,"open":493,"high":854,"low":855,"close":587,"change":622,"percent_change":856,"volume":857,"transactions":9,"vwap":587},"2026-06-26",13.62,12.76,-3.67,9863800,{"date":859,"open":860,"high":861,"low":792,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",13.33,13.7,13.63,0.63,4.85,2597500,{"date":867,"open":854,"high":854,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",12.64,13,-0.62,-4.55,3594100,{"date":874,"open":875,"high":876,"low":877,"close":854,"change":486,"percent_change":878,"volume":879,"transactions":9,"vwap":854},"2026-06-23",13.99,14.47,13.57,-8.04,2415700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":274,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-22",15.38,15.5,13.91,14.81,-2.24,3252300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":159,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",14.72,15.32,14.15,15.15,3.77,4498100,{"date":897,"open":825,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",15.34,14.4,14.6,0.27,1.88,2387000,{"date":905,"open":906,"high":907,"low":483,"close":908,"change":751,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-16",14.89,15.19,14.33,-4.4,2606400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",15.26,15.39,14.19,14.99,0.73,5.12,3209600,{"date":921,"open":922,"high":923,"low":924,"close":824,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":824},"2026-06-12",15.28,15.83,13.93,-1.38,-8.82,4432900,{"date":929,"open":849,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",15.68,14.31,15.64,1.36,9.52,4983100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":74,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-10",14.03,15.14,14.02,14.28,1.49,2303900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",15.27,15.59,13.11,14.07,-0.97,-6.45,3944300,{"date":954,"open":955,"high":956,"low":825,"close":957,"change":958,"percent_change":89,"volume":959,"transactions":9,"vwap":957},"2026-06-08",15.63,15.65,15.04,0.11,3069900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",16.65,16.91,14.79,14.93,-2.69,-15.27,4736600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",14.88,18.8,14.7,17.62,2,12.8,5360300,{"date":979,"open":980,"high":962,"low":981,"close":550,"change":366,"percent_change":982,"volume":983,"transactions":9,"vwap":550},"2026-06-03",16.62,15.06,-2.86,4198800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":355,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",15,16.2,14.67,16.08,-2.9,6385200,{"date":993,"open":994,"high":995,"low":536,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",16.43,17.14,16.56,-0.42,-2.47,3225200,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":436,"percent_change":951,"volume":1005,"transactions":9,"vwap":1004},"2026-05-29",17.91,16.13,16.98,4803100,{"date":1007,"open":1008,"high":26,"low":1009,"close":1010,"change":211,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",17.48,17.28,18.15,3.07,5246000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":75,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-27",16.37,18.26,15.6,17.61,8.44,4420800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":173,"percent_change":722,"volume":1027,"transactions":9,"vwap":1026},"2026-05-26",18.01,18.040001,16.18,16.24,5608200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",14.76,17.43,16.95,2.67,18.7,7850100,{"date":1037,"open":1038,"high":1039,"low":860,"close":941,"change":863,"percent_change":1040,"volume":1041,"transactions":9,"vwap":941},"2026-05-21",13.67,14.65,4.62,3783700,{"date":1043,"open":515,"high":1044,"low":798,"close":1045,"change":190,"percent_change":508,"volume":1046,"transactions":9,"vwap":1045},"2026-05-20",14.35,13.65,3809600,{"date":1048,"open":579,"high":817,"low":772,"close":1049,"change":850,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",13.88,11.58,6181900,{"date":1053,"open":1054,"high":1055,"low":679,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",11.67,12.55,12.44,0.92,7.99,7818200,{"date":1061,"open":1062,"high":771,"low":1063,"close":772,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":772},"2026-05-15",11.48,11.14,-0.63,-5.19,1908400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1069,"change":394,"percent_change":264,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",12.15,12.42,11.63,3114700,{"date":1074,"open":579,"high":597,"low":787,"close":1075,"change":344,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-13",12.12,-0.74,1947600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":374,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",12.29,12.85,11.33,12.21,-4.76,2727800,{"date":1087,"open":1088,"high":718,"low":1082,"close":1089,"change":633,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",11.51,12.82,11.38,4619500,{"date":1093,"open":1094,"high":1094,"low":19,"close":1088,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1088},"2026-05-08",12.23,-0.52,-4.32,5775900,{"date":1099,"open":730,"high":1100,"low":1071,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",12.75,12.03,-0.84,-6.53,3032600,{"date":1106,"open":1080,"high":1107,"low":621,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",12.89,12.87,0.77,6.36,2344000,{"date":1113,"open":800,"high":1114,"low":1115,"close":1116,"change":190,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",12.71,11.91,12.1,-1.87,1929700,{"date":1120,"open":861,"high":1121,"low":1083,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-04",13.95,12.33,-1.37,-10,3198500,{"date":1127,"open":1128,"high":1129,"low":619,"close":861,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":861},"2026-05-01",12.95,14.08,0.89,6.95,2741000,{"date":1134,"open":764,"high":1081,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-30",12.2,12.81,0.62,5.09,1899200,{"date":1141,"open":1114,"high":1142,"low":771,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-29",12.74,12.19,-0.51,-4.02,2904300,{"date":1148,"open":1149,"high":841,"low":1150,"close":808,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":808},"2026-04-28",13.21,12.34,-1.29,-9.22,4627200,{"date":1155,"open":1156,"high":1157,"low":1122,"close":875,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":875},"2026-04-27",16.01,16.049999,-2.1,-13.05,9057800,{"date":1162,"open":971,"high":1163,"low":496,"close":1164,"change":1165,"percent_change":653,"volume":1166,"transactions":9,"vwap":1164},"2026-04-24",16.53,16.09,1.47,6390000,{"date":1168,"open":1169,"high":885,"low":1170,"close":1171,"change":801,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-23",14.44,13.74,14.62,-0.2,1549500,{"date":1175,"open":1176,"high":1177,"low":817,"close":1039,"change":137,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1039},"2026-04-22",14.53,15.45,3.24,2144200,{"date":1181,"open":849,"high":957,"low":1182,"close":915,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":915},"2026-04-21",13.96,-0.11,-0.77,1782900,{"date":1187,"open":940,"high":1188,"low":483,"close":514,"change":83,"percent_change":1189,"volume":1190,"transactions":9,"vwap":514},"2026-04-20",15.09,0.99,1998100,{"date":1192,"open":1193,"high":1194,"low":806,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",15.3,15.72,14.16,-0.76,-5.09,3579600,{"date":1200,"open":483,"high":1201,"low":1202,"close":1203,"change":123,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-16",15.07,13.61,14.92,6.42,3178500,{"date":1207,"open":1208,"high":1044,"low":568,"close":940,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":940},"2026-04-15",14.29,-0.27,-1.89,1645400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1208,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-04-14",14.78,15.16,13.87,-0.12,-0.83,2353600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-13",12.59,14.69,12.27,14.41,1.58,12.31,4256200,{"date":1230,"open":764,"high":1231,"low":764,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",13.52,12.83,0.67,5.51,3107100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":629,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":629},"2026-04-09",11.5,12.36,11.44,0.58,5.01,1685400,{"date":1245,"open":1246,"high":1247,"low":433,"close":1050,"change":1137,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1050},"2026-04-08",11.81,11.92,5.66,1785600,{"date":1251,"open":778,"high":778,"low":1252,"close":373,"change":721,"percent_change":1253,"volume":1254,"transactions":9,"vwap":373},"2026-04-07",10.67,-4.61,1450400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":97,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",11.24,11.68,10.73,11.49,4.64,1750200,{"date":1264,"open":1265,"high":1257,"low":403,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-02",9.71,10.98,0.76,7.44,1664300,{"date":1271,"open":302,"high":1272,"low":1273,"close":363,"change":200,"percent_change":1274,"volume":1275,"transactions":9,"vwap":363},"2026-04-01",10.91,10.19,1.89,1684400,{"date":1277,"open":1278,"high":250,"low":320,"close":1279,"change":313,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",9.6,10.03,7.73,2022200,{"date":1283,"open":273,"high":220,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",9.12,9.31,-0.18,-1.9,1721100,{"date":1290,"open":1291,"high":1272,"low":1292,"close":332,"change":244,"percent_change":1293,"volume":1294,"transactions":9,"vwap":332},"2026-03-27",10.78,9.25,-13.65,2917100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":742,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-26",11.56,11.93,10.89,10.99,-8.03,1357700,{"date":1304,"open":1305,"high":1136,"low":609,"close":1306,"change":1307,"percent_change":1233,"volume":1308,"transactions":9,"vwap":1306},"2026-03-25",12.07,11.95,0.08,3397900,{"date":1310,"open":689,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-24",12.3,11.21,11.87,0.43,3.76,2021900,{"date":1318,"open":1319,"high":1297,"low":662,"close":1240,"change":416,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1240},"2026-03-23",10.66,8.64,1813700,{"date":1323,"open":1324,"high":1090,"low":221,"close":757,"change":742,"percent_change":1325,"volume":1326,"transactions":9,"vwap":757},"2026-03-20",11.32,-8.36,2249300,{"date":1328,"open":778,"high":1297,"low":1252,"close":1260,"change":1286,"percent_change":701,"volume":1329,"transactions":9,"vwap":1260},"2026-03-19",1510000,{"date":1331,"open":1332,"high":1333,"low":772,"close":1054,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1054},"2026-03-18",11.79,12.05,-0.32,-2.67,1460300,{"date":1338,"open":1266,"high":1339,"low":1266,"close":621,"change":1189,"percent_change":1340,"volume":1341,"transactions":9,"vwap":621},"2026-03-17",12.06,9,2460700,{"date":1343,"open":679,"high":1344,"low":1345,"close":208,"change":773,"percent_change":1346,"volume":1347,"transactions":9,"vwap":208},"2026-03-16",11.09,10.59,4.66,1047300,{"date":1349,"open":688,"high":1324,"low":740,"close":1350,"change":366,"percent_change":722,"volume":1351,"transactions":9,"vwap":1350},"2026-03-13",10.51,1242600,{"date":1353,"open":1354,"high":445,"low":302,"close":17,"change":1307,"percent_change":917,"volume":1355,"transactions":9,"vwap":17},"2026-03-12",10.9,1543800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1299,"change":1286,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1299},"2026-03-11",11.08,11.15,10.57,-1.63,1157300,{"date":1364,"open":1365,"high":1366,"low":1266,"close":1367,"change":1368,"percent_change":1286,"volume":1369,"transactions":9,"vwap":1367},"2026-03-10",11.19,11.6,11.07,-0.02,1150900,{"date":1371,"open":1372,"high":197,"low":1373,"close":1344,"change":611,"percent_change":55,"volume":1374,"transactions":9,"vwap":1344},"2026-03-09",10.74,10.35,1740300,{"date":1376,"open":1299,"high":1377,"low":1378,"close":1367,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1367},"2026-03-06",11.97,10.8,-0.26,-2.29,1764800,{"date":1383,"open":1384,"high":1246,"low":1385,"close":1082,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1082},"2026-03-05",11.64,10.93,-0.47,-3.98,1406400,{"date":1390,"open":629,"high":1391,"low":1366,"close":1392,"change":1286,"percent_change":244,"volume":1393,"transactions":9,"vwap":1392},"2026-03-04",12.35,11.8,1879300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":708,"change":801,"percent_change":1399,"volume":1400,"transactions":9,"vwap":708},"2026-03-03",11.62,12.46,11.46,-0.25,3371300,{"date":1402,"open":1403,"high":1094,"low":756,"close":610,"change":1226,"percent_change":893,"volume":1404,"transactions":9,"vwap":610},"2026-03-02",10.41,4305300,{"date":1406,"open":1291,"high":16,"low":1279,"close":1407,"change":173,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-27",10.43,-6.37,1920500,{"date":1411,"open":1412,"high":1412,"low":757,"close":1063,"change":1064,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1063},"2026-02-26",11.61,-5.35,2657500,{"date":1416,"open":719,"high":868,"low":1050,"close":1417,"change":507,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-25",11.77,-1.83,3668100,{"date":1421,"open":1422,"high":1423,"low":434,"close":621,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":621},"2026-02-24",11.36,12.08,0.79,7.05,2932100,{"date":1428,"open":710,"high":1116,"low":1429,"close":188,"change":255,"percent_change":1430,"volume":1431,"transactions":9,"vwap":188},"2026-02-23",10.71,-6.67,2629200,{"date":1433,"open":506,"high":568,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-20",11.85,12,-1.6,-11.76,3848100,{"date":1440,"open":1441,"high":1442,"low":1082,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-19",11.35,13.76,13.6,2.36,21,4100100,{"date":1448,"open":1449,"high":1450,"low":1266,"close":1257,"change":21,"percent_change":211,"volume":1451,"transactions":9,"vwap":1257},"2026-02-18",11.25,11.71,1520400,{"date":1453,"open":1238,"high":1238,"low":756,"close":643,"change":274,"percent_change":1454,"volume":1455,"transactions":9,"vwap":643},"2026-02-17",-2.95,2102600,{"date":1457,"open":1458,"high":1122,"low":1082,"close":772,"change":742,"percent_change":1459,"volume":1460,"transactions":9,"vwap":772},"2026-02-13",12.28,-7.69,2620100,{"date":1462,"open":1463,"high":785,"low":1464,"close":764,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":764},"2026-02-12",10.79,10.5,2.21,21.52,7335200,{"date":1469,"open":188,"high":1082,"low":1470,"close":1471,"change":1076,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-11",9.8,10.27,-6.72,2412500,{"date":1475,"open":1476,"high":1062,"low":1464,"close":1477,"change":1334,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-10",11.26,11.01,-2.82,1868100,{"date":1481,"open":1345,"high":1482,"low":1483,"close":1082,"change":1109,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1082},"2026-02-09",11.57,10.54,7.29,2863700,{"date":1487,"open":1488,"high":373,"low":341,"close":1489,"change":1490,"percent_change":996,"volume":1491,"transactions":9,"vwap":1489},"2026-02-06",9.45,10.56,1.5,2709500,{"date":1493,"open":1494,"high":1470,"low":1495,"close":1496,"change":274,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",9.01,8.72,9.06,-3.62,2917000,{"date":1500,"open":373,"high":373,"low":1501,"close":320,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":320},"2026-02-04",8.95,-1.49,-13.68,3896800,{"date":1506,"open":1299,"high":780,"low":1507,"close":1299,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1299},"2026-02-03",10.01,0.39,3.71,2315600,{"date":1512,"open":311,"high":1257,"low":1513,"close":1464,"change":1307,"percent_change":1109,"volume":1514,"transactions":9,"vwap":1464},"2026-02-02",10.25,2221900,{"date":1516,"open":689,"high":772,"low":221,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-30",10.42,-1.07,-9.31,2968500,{"date":1522,"open":1412,"high":787,"low":1523,"close":1260,"change":74,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1260},"2026-01-29",10.68,1.86,2281700,{"date":1527,"open":770,"high":1143,"low":433,"close":1528,"change":394,"percent_change":901,"volume":1529,"transactions":9,"vwap":1528},"2026-01-28",11.28,2543300,{"date":1531,"open":1532,"high":1082,"low":1533,"close":1449,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1449},"2026-01-27",10.13,9.85,1.02,9.97,4183400,{"date":1538,"open":629,"high":844,"low":229,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-26",10.23,-2.21,-17.77,6166500,{"date":1544,"open":1545,"high":1225,"low":1070,"close":1056,"change":1210,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1056},"2026-01-23",14.39,-13.19,4549300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":908,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":908},"2026-01-22",13.89,14.68,13.37,0.69,5.06,2732400,{"date":1557,"open":916,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-21",15.24,12.52,13.64,-0.36,-2.57,5034600,{"date":1565,"open":1435,"high":825,"low":1246,"close":483,"change":1566,"percent_change":1090,"volume":1567,"transactions":9,"vwap":483},"2026-01-20",1.43,4823800,{"date":1569,"open":1570,"high":1571,"low":597,"close":590,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":590},"2026-01-16",13.25,13.69,-0.6,-4.56,3627200,{"date":1576,"open":454,"high":957,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-15",13.15,13.17,-0.06,-0.45,7344900,{"date":1583,"open":1396,"high":1584,"low":780,"close":485,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":485},"2026-01-14",13.4,1.57,13.46,5891600,{"date":1589,"open":1075,"high":1311,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-13",11.59,11.66,-0.33,-2.75,1758200,{"date":1596,"open":1080,"high":1397,"low":765,"close":621,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":621},"2026-01-12",-0.35,-2.84,1927400,{"date":1601,"open":1602,"high":1100,"low":1116,"close":1150,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1150},"2026-01-09",12.72,-0.29,-2.3,2030100,{"date":1607,"open":719,"high":1608,"low":1609,"close":577,"change":1314,"percent_change":1610,"volume":1611,"transactions":9,"vwap":577},"2026-01-08",12.73,11.75,3.52,2421100,{"date":1613,"open":1088,"high":632,"low":1614,"close":1135,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1135},"2026-01-07",11.29,0.68,5.9,2724000,{"date":1619,"open":1071,"high":1620,"low":1367,"close":772,"change":113,"percent_change":1621,"volume":1622,"transactions":9,"vwap":772},"2026-01-06",11.69,-1.45,1893600,{"date":1624,"open":1625,"high":1116,"low":1354,"close":1620,"change":801,"percent_change":1379,"volume":1626,"transactions":9,"vwap":1620},"2026-01-05",12.02,2816400,{"date":1628,"open":1629,"high":771,"low":1464,"close":634,"change":1057,"percent_change":1630,"volume":1631,"transactions":9,"vwap":634},"2026-01-02",11.13,8.52,2455500,{"date":1633,"open":651,"high":1324,"low":1464,"close":1378,"change":108,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1378},"2025-12-31",2.27,3413000,{"date":1637,"open":251,"high":1291,"low":220,"close":1489,"change":901,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1489},"2025-12-30",2.62,3451100,{"date":1641,"open":340,"high":219,"low":1642,"close":251,"change":1643,"percent_change":1129,"volume":1644,"transactions":9,"vwap":251},"2025-12-29",8.66,1.27,4359400,{"date":1646,"open":1647,"high":321,"low":1648,"close":1649,"change":1650,"percent_change":1183,"volume":1651,"transactions":9,"vwap":1649},"2025-12-26",9.03,8.82,9.02,-0.01,2047800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1647,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1647},"2025-12-24",8.71,9.23,8.51,0.32,3.67,1116000,{"date":1661,"open":1662,"high":1649,"low":1663,"close":1654,"change":55,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1654},"2025-12-23",8.4,8.35,2.11,1480800,{"date":1667,"open":1668,"high":342,"low":1669,"close":1670,"change":1130,"percent_change":779,"volume":1671,"transactions":9,"vwap":1670},"2025-12-22",7.78,7.64,8.53,1347000,{"date":1673,"open":1674,"high":1668,"low":1675,"close":1669,"change":137,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1669},"2025-12-19",7.18,7.17,6.41,1287200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1674,"change":294,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1674},"2025-12-18",7.12,7.58,6.92,4.36,819900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1580,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-17",7.39,7.49,6.87,6.88,-6.14,951400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-16",7.43,7.7,7.07,7.33,-0.16,-2.14,1370000,{"date":1703,"open":1704,"high":1705,"low":1695,"close":1688,"change":374,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1688},"2025-12-15",8.26,8.27,-7.53,2371600,{"date":1709,"open":1710,"high":354,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-12",8.86,8.1,-1.02,-11.18,4254000,{"date":1716,"open":1717,"high":402,"low":1718,"close":1284,"change":294,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1284},"2025-12-11",8.78,8.46,3.4,1730600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1648,"change":611,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1648},"2025-12-10",8.81,8.97,8.29,0.23,789900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":21,"percent_change":1553,"volume":1734,"transactions":9,"vwap":1733},"2025-12-09",8.67,8.98,8.48,8.8,745800,{"date":1736,"open":1648,"high":1737,"low":1738,"close":601,"change":1579,"percent_change":1739,"volume":1740,"transactions":9,"vwap":601},"2025-12-08",9.17,8.6,-0.68,970500,{"date":1742,"open":1340,"high":1743,"low":1744,"close":1733,"change":507,"percent_change":540,"volume":1745,"transactions":9,"vwap":1733},"2025-12-05",9.07,8.65,752100,{"date":1747,"open":1663,"high":1748,"low":1705,"close":1649,"change":1233,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1649},"2025-12-04",9.13,8.02,1578000,{"date":1752,"open":1753,"high":1019,"low":1754,"close":1663,"change":1314,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1663},"2025-12-03",7.85,7.66,5.43,902500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":749,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",7.24,8.12,7.19,7.92,0.75,1580100,{"date":1766,"open":1767,"high":1484,"low":1768,"close":1675,"change":1286,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1675},"2025-12-01",7.14,7,-2.45,737500,{"date":1772,"open":1773,"high":1687,"low":1774,"close":1775,"change":1314,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-28",6.99,6.97,7.35,6.21,418400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1682,"change":1783,"percent_change":83,"volume":1784,"transactions":9,"vwap":1682},"2025-11-26",6.93,7.06,6.8,0.01,467700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-25",6.72,6.96,6.51,6.91,0.12,1.77,673300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1241,"percent_change":402,"volume":1800,"transactions":9,"vwap":1799},"2025-11-24",6.26,6.82,6.23,6.79,1154600,{"date":1802,"open":1803,"high":1804,"low":27,"close":1776,"change":394,"percent_change":773,"volume":1805,"transactions":9,"vwap":1776},"2025-11-21",6.24,6.3,1139600,{"date":1807,"open":1768,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":878,"volume":1812,"transactions":9,"vwap":1810},"2025-11-20",7.23,6.14,6.18,-0.54,1179500,{"date":1814,"open":1690,"high":1815,"low":1816,"close":1787,"change":1183,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1787},"2025-11-19",7.34,6.61,-1.61,803400,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":394,"percent_change":655,"volume":1825,"transactions":9,"vwap":1824},"2025-11-18",6.69,7.01,6.52,6.83,1261700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1782,"change":324,"percent_change":942,"volume":1831,"transactions":9,"vwap":1782},"2025-11-17",6.67,7.31,6.6,1131700,{"date":1833,"open":1834,"high":1835,"low":1809,"close":1836,"change":152,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-14",6.38,6.94,6.7,0.6,1514600,{"date":1840,"open":1841,"high":1842,"low":1789,"close":1843,"change":173,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-13",7.28,7.48,6.66,-9.63,2076300,{"date":1847,"open":1848,"high":1340,"low":1790,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-12",8.3,7.37,-0.67,-8.33,4291600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-11",7.9,8.09,7.52,8.04,0.26,3.34,1825300,{"date":1863,"open":1858,"high":1848,"low":1864,"close":1668,"change":1865,"percent_change":416,"volume":1866,"transactions":9,"vwap":1668},"2025-11-10",7.69,0.07,1429100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":692,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-07",7.32,7.8,6.81,7.71,1.18,1143100,{"date":1876,"open":1668,"high":1877,"low":1695,"close":1878,"change":304,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-06",7.82,7.62,-2.68,927600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":294,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-05",7.6,7.88,7.5,7.83,3.98,728000,{"date":1890,"open":1891,"high":1019,"low":1892,"close":1893,"change":1064,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-04",7.74,7.41,7.53,-7.72,1416200,{"date":1897,"open":1663,"high":1898,"low":1899,"close":1900,"change":1095,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-03",8.38,7.61,8.16,-5.99,1472700,{"date":1904,"open":1730,"high":353,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-31",8.36,8.68,0.4,4.83,1865100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1307,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-30",8.13,8.37,7.84,8.28,0.98,1165800,{"date":1919,"open":1704,"high":1920,"low":1921,"close":1922,"change":802,"percent_change":1598,"volume":1923,"transactions":9,"vwap":1922},"2025-10-29",8.45,7.96,8.2,1435800,{"date":1925,"open":1738,"high":1926,"low":1705,"close":1019,"change":1927,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1019},"2025-10-28",9.19,0,2329500,{"date":1930,"open":1738,"high":1931,"low":1932,"close":1019,"change":1650,"percent_change":1217,"volume":1933,"transactions":9,"vwap":1019},"2025-10-27",8.75,8.22,1459200,{"date":1935,"open":1912,"high":1936,"low":1937,"close":1920,"change":128,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1920},"2025-10-24",8.57,8.07,5.89,1433000,{"date":1941,"open":1885,"high":1858,"low":1942,"close":1943,"change":863,"percent_change":1936,"volume":1944,"transactions":9,"vwap":1943},"2025-10-23",7.36,7.98,1449800,{"date":1946,"open":1947,"high":1920,"low":1822,"close":1775,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1775},"2025-10-22",8.19,-0.95,-11.45,2810400,{"date":1952,"open":1320,"high":1953,"low":1954,"close":1848,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1848},"2025-10-21",8.92,8.15,-0.43,-4.93,1881600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1961},"2025-10-20",8,8.73,7.91,1.29,17.34,2532900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1268,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1268},"2025-10-17",7.3,7.79,7.03,-0.3,-3.88,2395400,{"date":1975,"open":283,"high":1976,"low":1669,"close":1891,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1891},"2025-10-16",9.74,-1.94,-20.04,3141100,{"date":1981,"open":1982,"high":1982,"low":411,"close":365,"change":173,"percent_change":1983,"volume":1984,"transactions":9,"vwap":365},"2025-10-15",10.69,-6.83,2130800,{"date":1986,"open":1738,"high":1345,"low":1987,"close":1988,"change":942,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-14",8.25,10.39,16.74,3478600,{"date":1992,"open":1738,"high":1647,"low":1900,"close":1993,"change":1994,"percent_change":1054,"volume":1995,"transactions":9,"vwap":1993},"2025-10-13",8.9,0.93,2162700,{"date":1997,"open":1265,"high":292,"low":1855,"close":1998,"change":1361,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-10",7.97,-16.98,4494400,{"date":2002,"open":1744,"high":383,"low":1987,"close":1278,"change":416,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1278},"2025-10-09",10.47,3144700,{"date":2006,"open":1733,"high":1340,"low":1913,"close":2007,"change":1286,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-08",8.69,-2.03,900000,{"date":2011,"open":2012,"high":402,"low":2013,"close":2014,"change":773,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-07",8.49,8.32,8.87,5.85,1632200,{"date":2018,"open":1711,"high":1642,"low":2019,"close":1898,"change":457,"percent_change":1753,"volume":2020,"transactions":9,"vwap":1898},"2025-10-06",7.76,2285600,{"date":2022,"open":1760,"high":1848,"low":314,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-03",7.77,-0.4,-4.9,1366400,{"date":2028,"open":2029,"high":1662,"low":2029,"close":2030,"change":773,"percent_change":1834,"volume":2031,"transactions":9,"vwap":2030},"2025-10-02",7.63,8.17,1665300,{"date":2033,"open":1884,"high":1856,"low":1883,"close":2034,"change":1399,"percent_change":2035,"volume":1659,"transactions":9,"vwap":2034},"2025-10-01",7.68,-3.15,{"date":2037,"open":1960,"high":1856,"low":2038,"close":2039,"change":507,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-30",7.55,7.93,-2.7,1105400,{"date":2043,"open":1960,"high":2044,"low":1857,"close":1954,"change":264,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1954},"2025-09-29",8.43,3.16,2332200,{"date":2048,"open":2049,"high":1954,"low":2050,"close":1855,"change":497,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1855},"2025-09-26",6.84,6.71,21.54,5003400,{"date":2054,"open":1821,"high":2055,"low":2056,"close":2057,"change":1561,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-25",6.78,6.47,6.5,-5.25,3009300,{"date":2061,"open":1761,"high":2062,"low":1782,"close":2063,"change":1971,"percent_change":722,"volume":2064,"transactions":9,"vwap":2063},"2025-09-24",7.22,6.86,1056800,{"date":2066,"open":1788,"high":1842,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-23",6.75,7.16,0.2,2.87,1791700,{"date":2073,"open":2074,"high":1675,"low":2075,"close":1788,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1788},"2025-09-22",7.1,6.85,-0.28,-3.87,1317000,{"date":2080,"open":2081,"high":1815,"low":2081,"close":1759,"change":416,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1759},"2025-09-19",6.35,14.38,2809400,{"date":2085,"open":1789,"high":1828,"low":1804,"close":2086,"change":1561,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-18",6.33,-5.38,1394500,{"date":2090,"open":1836,"high":1782,"low":2091,"close":1821,"change":1837,"percent_change":1533,"volume":2092,"transactions":9,"vwap":1821},"2025-09-17",6.2,2613800,{"date":2094,"open":1774,"high":1774,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-16",5.75,6.09,-0.82,-11.87,2204700,{"date":2101,"open":2102,"high":1780,"low":2103,"close":1790,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1790},"2025-09-15",5.98,5.91,1.42,25.87,3587100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":200,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-12",5.34,5.59,5.28,5.49,3.58,763800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1927,"percent_change":1927,"volume":2121,"transactions":9,"vwap":2120},"2025-09-11",5.26,5.5,5.17,5.3,912000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2120,"change":793,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2120},"2025-09-10",5.39,5.52,5.19,-2.39,552500,{"date":2130,"open":2120,"high":2131,"low":2117,"close":1755,"change":1791,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1755},"2025-09-09",5.74,2.26,820400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1561,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-08",5.63,5.65,5.27,5.31,-6.35,601900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":285,"percent_change":766,"volume":2148,"transactions":9,"vwap":2147},"2025-09-05",5.82,5.86,5.44,5.67,898800,{"date":2150,"open":2144,"high":2151,"low":2152,"close":2153,"change":83,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-04",5.95,5.58,5.72,2.51,1090500,{"date":2157,"open":2158,"high":2159,"low":2118,"close":2152,"change":1233,"percent_change":1045,"volume":2160,"transactions":9,"vwap":2152},"2025-09-03",6.02,6.44,6634200,{"date":2162,"open":2163,"high":2117,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-02",4.95,4.71,4.91,-0.44,-8.22,1087400,{"date":2170,"open":2146,"high":2171,"low":2172,"close":2173,"change":344,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-29",5.46,5.1,5.35,-1.65,1326900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2146,"change":570,"percent_change":860,"volume":2181,"transactions":9,"vwap":2146},"2025-08-28",4.9,5.47,4.8,1954200,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2180,"change":1217,"percent_change":540,"volume":2186,"transactions":9,"vwap":2180},"2025-08-27",5.07,4.72,1203900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-26",4.56,5.14,4.53,4.92,0.42,9.33,2648800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":128,"percent_change":1591,"volume":2202,"transactions":9,"vwap":2201},"2025-08-25",4.19,4.82,4.18,4.5,2745200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":108,"percent_change":2086,"volume":2209,"transactions":9,"vwap":2208},"2025-08-22",4,4.2,3.85,4.03,1715000,{"date":2211,"open":1719,"high":2212,"low":1719,"close":2213,"change":2214,"percent_change":1063,"volume":2215,"transactions":9,"vwap":2213},"2025-08-21",3.89,3.79,0.38,909500,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":1286,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-20",3.56,3.36,3.41,-5.01,253500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":366,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-19",4.04,4.05,3.54,3.59,-11.36,371200,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2226,"change":1907,"percent_change":373,"volume":2235,"transactions":9,"vwap":2226},"2025-08-18",3.65,4.08,855400,{"date":2237,"open":1658,"high":2238,"low":2228,"close":2233,"change":1783,"percent_change":901,"volume":2239,"transactions":9,"vwap":2233},"2025-08-15",3.69,309300,{"date":2241,"open":2242,"high":2213,"low":2227,"close":2243,"change":344,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-14",3.7,3.64,-2.41,240600,{"date":2247,"open":2248,"high":2249,"low":2242,"close":2250,"change":1783,"percent_change":901,"volume":2251,"transactions":9,"vwap":2250},"2025-08-13",3.75,3.95,3.73,448000,{"date":2253,"open":2254,"high":2248,"low":2255,"close":2256,"change":1865,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-12",3.68,3.6,3.72,1.92,160500,{"date":2260,"open":2261,"high":2242,"low":2262,"close":2233,"change":611,"percent_change":159,"volume":2263,"transactions":9,"vwap":2233},"2025-08-11",3.61,3.53,154300,{"date":2265,"open":2254,"high":2256,"low":2218,"close":2266,"change":285,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-08",3.63,-1.36,192000,{"date":2270,"open":1658,"high":2271,"low":2261,"close":2254,"change":1307,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2254},"2025-08-07",3.86,2.22,614800,{"date":2275,"open":2262,"high":2276,"low":2220,"close":2255,"change":692,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2255},"2025-08-06",3.62,2.56,267400,{"date":2280,"open":2281,"high":2254,"low":2282,"close":2283,"change":90,"percent_change":1821,"volume":2284,"transactions":9,"vwap":2283},"2025-08-05",3.32,3.29,3.51,603800,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2282,"change":2289,"percent_change":1359,"volume":2290,"transactions":9,"vwap":2282},"2025-08-04",2.96,3.38,0.33,487500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2287,"change":801,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2287},"2025-08-01",2.97,3.15,2.91,-1,173200,{"date":2299,"open":147,"high":2300,"low":2293,"close":2301,"change":1927,"percent_change":1927,"volume":2302,"transactions":9,"vwap":2301},"2025-07-31",3.19,2.99,448200,{"date":2304,"open":295,"high":2305,"low":2306,"close":2301,"change":1927,"percent_change":1927,"volume":2307,"transactions":9,"vwap":2301},"2025-07-30",3.1,2.95,253100,{"date":2309,"open":2310,"high":2305,"low":2306,"close":2301,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2301},"2025-07-29",3.04,-0.04,-1.32,216100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":295,"change":801,"percent_change":345,"volume":2319,"transactions":9,"vwap":295},"2025-07-28",3.14,3.2,3.01,87500,{"date":2321,"open":2300,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-25",3.23,3.06,-0.14,-4.38,210100,{"date":2328,"open":2322,"high":1178,"low":2045,"close":2317,"change":1650,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2317},"2025-07-24",-0.31,107600,{"date":2332,"open":2305,"high":2333,"low":2323,"close":2334,"change":1307,"percent_change":2277,"volume":2335,"transactions":9,"vwap":2334},"2025-07-23",3.25,3.21,150100,{"date":2337,"open":2281,"high":2281,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-22",3.09,3.13,-0.19,-5.72,246500,{"date":2344,"open":2345,"high":2346,"low":2282,"close":2281,"change":1217,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2281},"2025-07-21",3.45,3.57,-3.49,116500,{"date":2350,"open":1610,"high":2243,"low":2351,"close":2352,"change":750,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-18",3.35,3.44,-1.99,139400,{"date":2356,"open":2255,"high":2233,"low":2345,"close":2283,"change":1368,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2283},"2025-07-17",-0.57,294800,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2262,"change":108,"percent_change":1484,"volume":2363,"transactions":9,"vwap":2262},"2025-07-16",3.3,3.55,267500,{"date":2365,"open":2366,"high":2367,"low":2334,"close":2282,"change":1368,"percent_change":1572,"volume":2368,"transactions":9,"vwap":2282},"2025-07-15",3.33,3.42,157900,{"date":2370,"open":1860,"high":1610,"low":2371,"close":2372,"change":1865,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-14",3.26,3.31,2.16,344100,{"date":2376,"open":2306,"high":2377,"low":2378,"close":1178,"change":395,"percent_change":651,"volume":2379,"transactions":9,"vwap":1178},"2025-07-11",3.28,2.75,254700,{"date":2381,"open":2382,"high":2383,"low":2295,"close":2384,"change":1579,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-10",3,3.05,2.93,-2.01,41200,{"date":2388,"open":2287,"high":2382,"low":2389,"close":2301,"change":152,"percent_change":933,"volume":2390,"transactions":9,"vwap":2301},"2025-07-09",2.92,120500,{"date":2392,"open":2295,"high":295,"low":2295,"close":2306,"change":1927,"percent_change":1927,"volume":2393,"transactions":9,"vwap":2306},"2025-07-08",77600,{"date":2395,"open":295,"high":2383,"low":2396,"close":2306,"change":741,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2306},"2025-07-07",2.9,-3.28,188900,{"date":2400,"open":2310,"high":2305,"low":2401,"close":2383,"change":1783,"percent_change":2289,"volume":2402,"transactions":9,"vwap":2383},"2025-07-03",3.02,50800,{"date":2404,"open":2318,"high":2339,"low":2382,"close":2310,"change":611,"percent_change":39,"volume":2405,"transactions":9,"vwap":2310},"2025-07-02",108800,{"date":2407,"open":2323,"high":2408,"low":2318,"close":2401,"change":1579,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2401},"2025-07-01",3.17,-1.95,85200,{"date":2412,"open":2401,"high":2413,"low":2318,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-06-30",3.18,3.08,0.05,1.65,134600,{"date":2419,"open":2339,"high":2339,"low":2287,"close":295,"change":1183,"percent_change":2420,"volume":2421,"transactions":9,"vwap":295},"2025-06-27",-3.5,71100,{"date":2423,"open":2424,"high":2045,"low":1011,"close":2316,"change":1927,"percent_change":1927,"volume":2425,"transactions":9,"vwap":2316},"2025-06-26",3.12,78400,{"date":2427,"open":2334,"high":2428,"low":1011,"close":2316,"change":285,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2316},"2025-06-25",3.22,-1.57,107500,{"date":2432,"open":2382,"high":1178,"low":2382,"close":2300,"change":74,"percent_change":1425,"volume":2433,"transactions":9,"vwap":2300},"2025-06-24",122600,{"date":2435,"open":2318,"high":2377,"low":2436,"close":147,"change":741,"percent_change":2437,"volume":2438,"transactions":9,"vwap":147},"2025-06-23",2.94,-3.25,257600,{"date":2440,"open":2436,"high":2441,"low":2396,"close":2414,"change":83,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2414},"2025-06-20",3.11,4.76,347000,{"date":2445,"open":2384,"high":2310,"low":2384,"close":2436,"change":1927,"percent_change":1927,"volume":2446,"transactions":9,"vwap":2436},"2025-06-18",77300,{"date":2448,"open":2301,"high":2310,"low":2396,"close":2436,"change":2311,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2436},"2025-06-17",-1.34,86900,{"date":2452,"open":2045,"high":2413,"low":147,"close":147,"change":1217,"percent_change":2077,"volume":2453,"transactions":9,"vwap":147},"2025-06-16",274800,{"date":2455,"open":2456,"high":2333,"low":2457,"close":2305,"change":294,"percent_change":1429,"volume":2458,"transactions":9,"vwap":2305},"2025-06-13",2.8,2.78,481700,{"date":2460,"open":2456,"high":2461,"low":2456,"close":2456,"change":750,"percent_change":540,"volume":2462,"transactions":9,"vwap":2456},"2025-06-12",2.88,72800,{"date":2464,"open":2465,"high":2461,"low":2456,"close":2070,"change":21,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2070},"2025-06-11",2.83,2.14,88500,{"date":2469,"open":2323,"high":2338,"low":2456,"close":2470,"change":1399,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-10",2.81,-8.17,335500,{"date":2474,"open":2389,"high":2045,"low":2465,"close":2323,"change":1865,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2323},"2025-06-09",2.34,216300,{"date":2478,"open":2293,"high":2382,"low":2461,"close":2301,"change":2415,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2301},"2025-06-06",1.7,74700,{"date":2482,"open":2389,"high":2382,"low":2456,"close":2436,"change":152,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2436},"2025-06-05",1.38,106300,{"date":2486,"open":2295,"high":2436,"low":2456,"close":2396,"change":1927,"percent_change":1927,"volume":2487,"transactions":9,"vwap":2396},"2025-06-04",150000,{"date":2489,"open":2318,"high":2310,"low":2070,"close":2396,"change":1183,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2396},"2025-06-03",-3.65,112100,{"date":2493,"open":2494,"high":2401,"low":2495,"close":2318,"change":74,"percent_change":1885,"volume":2496,"transactions":9,"vwap":2318},"2025-06-02",2.84,2.82,177600,{"date":2498,"open":2306,"high":147,"low":2499,"close":2456,"change":243,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2456},"2025-05-30",2.76,-5.08,86400,{"date":2503,"open":1638,"high":2414,"low":1638,"close":2306,"change":1508,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2306},"2025-05-29",15.23,722900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2277,"change":55,"percent_change":2511,"volume":2438,"transactions":9,"vwap":2277},"2025-05-28",2.38,2.58,2.28,7.56,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2508,"change":1783,"percent_change":2193,"volume":2516,"transactions":9,"vwap":2508},"2025-05-27",2.4,2.29,88700,{"date":2518,"open":2508,"high":2514,"low":2519,"close":2520,"change":1650,"percent_change":997,"volume":2521,"transactions":9,"vwap":2520},"2025-05-23",2.33,2.37,40900,{"date":2523,"open":2519,"high":2524,"low":2132,"close":2508,"change":2415,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2508},"2025-05-22",2.42,2.15,99000,{"date":2528,"open":1465,"high":2514,"low":1465,"close":2519,"change":1791,"percent_change":1755,"volume":2529,"transactions":9,"vwap":2519},"2025-05-21",127100,{"date":2531,"open":2514,"high":2514,"low":1465,"close":1465,"change":1399,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1465},"2025-05-20",-10.16,177100,{"date":2535,"open":2536,"high":2536,"low":2514,"close":2537,"change":344,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-19",2.5,2.46,-3.53,162400,{"date":2541,"open":265,"high":2542,"low":2543,"close":265,"change":152,"percent_change":2544,"volume":2545,"transactions":9,"vwap":265},"2025-05-16",2.72,2.43,1.59,303300,{"date":2547,"open":2548,"high":2549,"low":2524,"close":2154,"change":2324,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2154},"2025-05-15",2.64,2.69,-5.28,164900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":750,"percent_change":1562,"volume":2558,"transactions":9,"vwap":2557},"2025-05-14",2.73,2.74,2.61,2.65,116700,{"date":2560,"open":2561,"high":2554,"low":2562,"close":2542,"change":958,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2542},"2025-05-13",2.63,2.57,4.21,178200,{"date":2566,"open":2567,"high":2549,"low":2154,"close":2556,"change":612,"percent_change":1774,"volume":2568,"transactions":9,"vwap":2556},"2025-05-12",2.54,175500,{"date":2570,"open":2508,"high":2571,"low":2572,"close":2573,"change":394,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-09",2.49,2.31,2.44,1.24,100900,{"date":2577,"open":2514,"high":2578,"low":1444,"close":2579,"change":21,"percent_change":265,"volume":2580,"transactions":9,"vwap":2579},"2025-05-08",2.45,2.41,94000,{"date":2582,"open":1634,"high":2579,"low":1634,"close":2583,"change":21,"percent_change":1638,"volume":2584,"transactions":9,"vwap":2583},"2025-05-07",2.35,71800,{"date":2586,"open":1444,"high":2537,"low":2515,"close":2515,"change":243,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2515},"2025-05-06",-6.15,53400,{"date":2590,"open":2536,"high":2591,"low":2475,"close":2573,"change":285,"percent_change":2385,"volume":2592,"transactions":9,"vwap":2573},"2025-05-05",2.53,123000,{"date":2594,"open":2520,"high":265,"low":731,"close":2571,"change":2595,"percent_change":1676,"volume":2596,"transactions":9,"vwap":2571},"2025-05-02",0.15,213500,{"date":2598,"open":2515,"high":1444,"low":2599,"close":2475,"change":1650,"percent_change":1955,"volume":2600,"transactions":9,"vwap":2475},"2025-05-01",2.25,63200,{"date":2602,"open":2583,"high":2579,"low":2510,"close":2583,"change":2311,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2583},"2025-04-30",-1.67,79900,{"date":2606,"open":2524,"high":2543,"low":2475,"close":2607,"change":1927,"percent_change":1927,"volume":2608,"transactions":9,"vwap":2607},"2025-04-29",2.39,72700,{"date":2610,"open":2132,"high":2536,"low":2599,"close":2607,"change":2069,"percent_change":1748,"volume":2611,"transactions":9,"vwap":2607},"2025-04-28",346100,{"date":2613,"open":1664,"high":2614,"low":2615,"close":2616,"change":1865,"percent_change":2361,"volume":2617,"transactions":9,"vwap":2616},"2025-04-25",2.23,2.08,2.19,92800,{"date":183,"open":179,"high":2619,"low":179,"close":2620,"change":83,"percent_change":1697,"volume":2621,"transactions":9,"vwap":2620},2.17,2.12,48700]