[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCC":3,"stock-historical-OCC":31,"homepage-market-summary":2499},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OCC","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},"Optical Cable Corp.","Nasdaq",null,"DRAWING & INSULATING OF NONFERROUS WIRE","Optical Cable Corp manufactures a broad range of fiber optic and copper data communication cabling and connectivity solutions for the enterprise, wireless carrier, and specialty markets. The Company offers high quality products that operate as a system solution or integrate with other components, including fiber, copper, hybrid cabling, cabinets, racks, enclosures, and deployable solutions for enterprise networks, data centers, residential, campus, Passive Optical LAN installations, and customized applications in military, industrial, mining, petrochemical, renewable energy, and broadcast industries. It operates a single reportable segment covering the design, development, manufacture, and marketing of its cabling and connectivity solutions.","348","Roanoke, VA",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},16.16,16.43,16.576,15.8501,16.73,-0.57,-3.41,72009.584234,1654,16.1645,27.98,4.02,302504.3899310675,50.7,7677,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},2.44,265393,96868306.262629,473.05,"2025-04-25",[42,43,53,64,74,85,96,105,116,127,138,148,158,169,180,190,201,212,223,234,244,253,263,272,283,291,300,310,319,330,340,351,361,370,381,392,401,411,420,430,441,450,461,472,482,493,504,514,525,534,544,553,562,571,581,592,600,609,617,622,630,637,645,653,660,666,674,681,688,697,706,714,723,731,738,746,755,764,773,782,791,799,807,816,823,831,838,846,852,858,864,871,878,884,892,900,908,916,924,932,941,947,956,965,973,982,990,999,1007,1015,1022,1031,1039,1048,1056,1065,1071,1079,1086,1092,1101,1108,1115,1123,1131,1137,1145,1152,1161,1167,1175,1184,1191,1199,1207,1214,1222,1231,1238,1244,1251,1259,1268,1276,1284,1292,1299,1308,1315,1323,1331,1338,1345,1351,1360,1367,1372,1379,1386,1394,1399,1403,1408,1414,1422,1429,1436,1445,1453,1461,1470,1476,1480,1487,1494,1501,1509,1514,1520,1527,1534,1540,1548,1553,1558,1563,1570,1575,1581,1585,1590,1596,1602,1607,1612,1616,1622,1627,1632,1636,1642,1648,1655,1660,1666,1672,1680,1684,1689,1694,1700,1708,1715,1722,1728,1734,1739,1744,1749,1754,1761,1769,1775,1780,1786,1791,1795,1801,1809,1815,1822,1828,1835,1842,1847,1853,1860,1865,1873,1878,1883,1890,1896,1901,1905,1910,1917,1923,1929,1936,1941,1947,1952,1955,1959,1966,1970,1975,1981,1986,1989,1994,1999,2006,2010,2014,2018,2023,2030,2036,2042,2048,2054,2059,2065,2071,2074,2078,2083,2087,2092,2098,2102,2108,2112,2119,2125,2131,2137,2141,2147,2152,2156,2160,2165,2169,2173,2177,2181,2185,2190,2196,2199,2202,2207,2212,2217,2221,2227,2231,2236,2240,2246,2250,2254,2258,2263,2268,2274,2282,2289,2295,2302,2308,2313,2317,2324,2330,2335,2339,2344,2349,2356,2359,2366,2370,2373,2379,2385,2390,2393,2396,2399,2402,2405,2409,2413,2416,2422,2428,2433,2439,2446,2452,2455,2461,2464,2467,2471,2475,2479,2481,2486,2491,2495],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",17.16,17.5175,16.53,-0.26,-1.53,106628.638128,2377,16.8119,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",18.06,18.17,16.86,16.99,-1.25,-6.85,181591.344694,2893,17.3051,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",17.51,18.82,18.24,0.89,5.13,227827.559451,3034,18.2829,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",16.7,17.375,16.37,17.35,0.78,4.71,146630.438763,2494,16.9967,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",16,16.59,15.8,16.57,0.57,3.56,120231.554472,2005,16.1605,{"date":97,"open":98,"high":87,"low":99,"close":87,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",15.09,15.035,1.05,7.02,131462.953069,1894,15.5319,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",14.45,15.4914,14.045,14.95,0.42,2.89,208319.97039,3364,14.9699,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-25",14.35,14.718,13.88,14.53,0.25,1.75,122654.930001,2015,14.3794,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-24",13.85,14.38,13.65,14.28,0.12,0.85,104124.525739,1854,14.108,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",14.17,14.6467,14.02,14.16,0,95976.956212,1746,14.2884,{"date":149,"open":150,"high":151,"low":152,"close":143,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-22",14.72,14.97,14.03,-0.62,-4.19,130528.016757,1919,14.3842,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-21",15.07,15.2,14.75,14.78,-0.04,-0.27,155329.084844,1932,14.9377,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-18",14.84,15.125,14.57,14.82,-0.1,-0.67,174225.232476,2363,14.8549,{"date":181,"open":182,"high":183,"low":182,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-17",14.23,15.14,14.92,1.17,8.51,244731.542541,3900,14.8371,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-16",12.49,13.755,12.4311,13.75,1.47,11.97,256367.188108,3498,13.3079,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-15",13.03,13.09,12.16,12.28,-0.92,-6.97,242401.460757,2566,12.5079,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-14",13.78,14.15,13.1,13.2,-1.42,-9.71,264510.245311,3477,13.3798,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-11",14.43,14.96,13.83,14.62,0.34,2.38,226263.265566,2997,14.4052,{"date":235,"open":236,"high":237,"low":238,"close":132,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-10",13.13,15.82,12.8,0.58,4.23,676225.518859,7647,14.3454,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":144,"percent_change":144,"volume":250,"transactions":251,"vwap":252},"2026-09-09",12.19,14.095,11.68,13.7,1416189.461181,15781,13.0582,{"date":254,"open":255,"high":256,"low":257,"close":249,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-08",14.5,14.85,13.555,-0.15,-1.08,539359.796531,4669,14.0891,{"date":264,"open":265,"high":266,"low":265,"close":129,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-04",13.25,13.93,0.74,5.64,210227.830544,2448,13.7232,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-03",13.15,13.8,13.07,13.11,-0.01,-0.08,123737.965839,2096,13.3881,{"date":284,"open":236,"high":285,"low":286,"close":287,"change":278,"percent_change":279,"volume":288,"transactions":289,"vwap":290},"2026-09-02",13.23,12.875,13.12,87041.81651,1595,13.0925,{"date":292,"open":285,"high":293,"low":294,"close":236,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-01",13.43,12.89,-0.29,-2.16,95363.427649,2115,13.1412,{"date":301,"open":302,"high":120,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-31",13.45,13.22,13.42,-0.13,-0.96,70329.97997,1647,13.4,{"date":311,"open":249,"high":312,"low":313,"close":314,"change":295,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-28",13.79,13.21,13.55,-2.1,202543.986315,2478,13.5503,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-27",13.53,13.94,13.2898,13.84,0.715,5.45,192554.0639,2263,13.6825,{"date":331,"open":332,"high":333,"low":203,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-26",13.17,13.58,13.125,-0.235,-1.76,105711.470911,1615,13.2562,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-25",13.48,13.985,13.24,13.36,0.18,1.37,156073.890011,2013,13.4475,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":176,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-24",13.6,13.665,13.04,13.18,-4.84,184123.481647,2218,13.2577,{"date":362,"open":363,"high":364,"low":365,"close":129,"change":165,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-21",14.2,14.595,13.67,-1.91,139879.414403,1908,13.9286,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",14.1,14.3595,13.35,14.12,-0.24,-1.67,314502.667058,3395,13.9033,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-19",16.21,16.475,14.14,14.36,-1.84,-11.36,404594.586793,4497,14.788,{"date":393,"open":394,"high":395,"low":396,"close":394,"change":207,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-18",16.2,16.945,15.85,-5.37,257355.503832,3305,16.2334,{"date":402,"open":68,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",18.63,17.03,17.12,-0.68,-3.82,275895.71599,3938,17.9282,{"date":412,"open":413,"high":414,"low":76,"close":415,"change":185,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-14",16.77,18.8499,17.8,7.04,381548.060696,6557,17.9743,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":48,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-13",16.84,17.45,16.575,16.63,-1.54,120604.320875,2330,17.0122,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-12",16.41,17.15,16.2505,16.89,0.94,5.89,213646.75389,2899,16.674,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":239,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",15.6,16.2899,15.95,3.77,147270.984786,2271,15.9346,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",17.27,17.54,15.32,15.37,-0.88,-5.42,472403.378085,6051,16.05,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",16.35,16.8199,15.65,16.25,0.62,3.97,169626.044191,2473,16.2455,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",15.4,16.5,15.63,0.01,0.06,109480.195196,2145,15.8205,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",15.78,16.265,15.48,15.62,-0.5,-3.1,131116.00288,2103,15.8131,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",15.975,16.8305,15.1952,16.12,1.77,12.33,463566.146022,5926,16.1162,{"date":505,"open":506,"high":507,"low":508,"close":118,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",14.88,15.5,14.25,-0.51,-3.43,205642.870834,2740,14.7735,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",15,15.72,14.46,14.86,0.68,4.8,222553.418643,2908,14.9783,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":470,"vwap":533},"2026-07-30",13,14.3999,14.18,1.38,10.78,161496.784966,13.952,{"date":535,"open":536,"high":537,"low":538,"close":238,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",13.64,13.77,12.59,-0.86,-6.3,225441.528769,2520,12.9897,{"date":545,"open":107,"high":107,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",12.9201,13.66,-1.12,-7.58,257332.040264,3643,13.5031,{"date":554,"open":555,"high":556,"low":227,"close":163,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",14.61,15.3375,0.37,2.57,152730.149614,2703,14.419,{"date":563,"open":507,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",15.56,14.41,-1.36,-8.62,150354.913503,2638,14.7791,{"date":572,"open":573,"high":88,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",15.475,15.15,15.77,-0.045,-0.28,192637.213679,3407,15.8124,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",16.9,17.02,15.7,15.815,-1.335,-7.78,144713.768145,2180,16.2663,{"date":593,"open":476,"high":594,"low":486,"close":433,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",17.22,1.93,12.68,195216.106353,3232,16.7787,{"date":601,"open":519,"high":487,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",14.6,15.22,0.49,3.33,106400.511782,2007,15.2376,{"date":610,"open":611,"high":612,"low":314,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-17",14.06,15.19,14.73,0.23,1.59,163100,{"date":618,"open":619,"high":619,"low":140,"close":255,"change":366,"percent_change":620,"volume":621,"transactions":9,"vwap":255},"2026-07-16",15.89,-11.64,238100,{"date":623,"open":624,"high":625,"low":626,"close":432,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":432},"2026-07-15",16.22,17,15.69,0.38,2.37,236900,{"date":631,"open":603,"high":632,"low":603,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-14",16.09,16.030001,1.16,7.8,149100,{"date":638,"open":639,"high":507,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-13",15.49,14.65,14.87,-0.94,-5.95,176500,{"date":646,"open":647,"high":17,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-10",16.11,15.67,15.81,-0.6,-3.66,192500,{"date":654,"open":655,"high":656,"low":16,"close":432,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":432},"2026-07-09",16.3,17.91,0.52,3.27,543500,{"date":661,"open":662,"high":87,"low":375,"close":619,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":619},"2026-07-08",14.56,0.87,5.79,387500,{"date":667,"open":668,"high":575,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-07",15.03,14.63,15.02,-0.38,-2.47,273400,{"date":675,"open":676,"high":677,"low":678,"close":474,"change":650,"percent_change":679,"volume":680,"transactions":9,"vwap":474},"2026-07-06",16.31,17.030001,15.3,-3.75,275600,{"date":682,"open":683,"high":684,"low":443,"close":87,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":87},"2026-07-02",18,18.2,-1.86,-10.41,469900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",20.38,20.68,17.57,17.86,-3.11,-14.83,357600,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",20.15,22.3,19,20.97,0.82,4.07,428300,{"date":707,"open":708,"high":709,"low":710,"close":699,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":699},"2026-06-29",19.6,21.26,17.97,1.78,9.69,561400,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",17.61,18.5,17.34,18.37,0.05,0.27,361400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":488,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-25",19.53,20.48,17.63,18.32,-2.66,453300,{"date":732,"open":733,"high":734,"low":735,"close":67,"change":736,"percent_change":737,"volume":722,"transactions":9,"vwap":67},"2026-06-24",19.8,20.93,18.74,-0.98,-4.95,{"date":739,"open":740,"high":741,"low":742,"close":733,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":733},"2026-06-23",20.4,23.34,19.13,-2.44,-10.97,516100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-22",22.46,23.83,22.01,22.24,-0.16,-0.71,490100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",21.9,22.57,20.11,22.4,0.67,3.08,457300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",20.21,23,19.23,21.73,1.5,7.41,578900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",20.44,21.87,18.8,20.23,-0.49,-2.36,583400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",23.41,23.88,19.4,20.72,-2.19,-9.56,1011900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":779,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-12",23.18,24.14,21.34,22.91,-2.09,656100,{"date":800,"open":801,"high":26,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",27.44,23.13,23.4,-3.52,-13.08,1396300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",21,27.5,20.94,26.92,5.91,28.13,2701600,{"date":817,"open":717,"high":818,"low":625,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",21.49,21.01,2.01,10.58,2337600,{"date":824,"open":825,"high":826,"low":827,"close":701,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":701},"2026-06-08",19.61,22,17.01,6.7,54.47,18998500,{"date":832,"open":120,"high":120,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",11.8,12.3,-1.83,-12.95,454500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":80,"volume":845,"transactions":9,"vwap":843},"2026-06-04",13.02,14.33,12.95,14.13,0.11,234900,{"date":847,"open":848,"high":848,"low":345,"close":142,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":142},"2026-06-03",15.45,-1.63,-10.42,563500,{"date":853,"open":854,"high":855,"low":854,"close":465,"change":820,"percent_change":856,"volume":857,"transactions":9,"vwap":465},"2026-06-02",14.05,16.049999,14.74,625600,{"date":859,"open":860,"high":312,"low":861,"close":536,"change":48,"percent_change":862,"volume":863,"transactions":9,"vwap":536},"2026-06-01",13.51,12.64,-1.87,334200,{"date":865,"open":866,"high":163,"low":216,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-29",14.51,13.9,-0.48,-3.34,455600,{"date":872,"open":173,"high":873,"low":874,"close":130,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":130},"2026-05-28",15.35,13.89,0.2,1.41,500800,{"date":879,"open":880,"high":624,"low":120,"close":529,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":529},"2026-05-27",14.39,0.56,4.11,887300,{"date":885,"open":886,"high":841,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",13.01,12.46,13.62,0.99,7.84,534000,{"date":893,"open":894,"high":217,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-22",10.96,10.81,12.63,1.79,16.51,596100,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-05-21",10.18,10.84,10,0.64,6.27,214900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":279,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-20",10.43,10.44,9.87,10.2,-0.78,118600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":849,"volume":923,"transactions":9,"vwap":921},"2026-05-19",10.37,10.54,9.61,10.28,-0.17,170000,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-18",11.84,10.06,10.45,-1.33,-11.29,217800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-15",12.44,12.85,11.51,11.78,-1.35,-10.28,311700,{"date":942,"open":833,"high":943,"low":944,"close":236,"change":945,"percent_change":140,"volume":946,"transactions":9,"vwap":236},"2026-05-14",13.34,11.76,1.63,358600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-13",11.01,11.7,10.55,11.5,0.28,2.5,175100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",11.37,11.87,10.4,11.22,-0.14,-1.23,265600,{"date":966,"open":967,"high":248,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",10.63,10.35,11.36,1.02,9.86,345800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-08",9.99,10.85,9.94,10.34,0.33,3.3,198100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",10.25,9.62,10.01,-0.21,-2.05,177800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",10.39,10.67,9.47,10.22,0.29,2.92,288700,{"date":1000,"open":903,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",11,9.8,9.93,-0.93,-8.56,296500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":962,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-04",11.48,12.24,10.36,10.86,-1.27,441300,{"date":1016,"open":918,"high":1017,"low":1018,"close":1001,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1001},"2026-05-01",11.28,9.83,0.7,6.8,313400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",9.46,10.38,9.43,10.3,1.18,12.94,237000,{"date":1032,"open":1033,"high":975,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-29",9.35,8.93,9.12,-0.18,-1.94,175700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-28",9.9,10.69,9.22,9.3,-1.3,-12.26,297900,{"date":1049,"open":1050,"high":1051,"low":821,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-27",12.4,12.7,10.6,-1.72,-13.96,400500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-24",13.3,13.95,12.1,12.32,-0.56,-4.35,429800,{"date":1066,"open":1067,"high":537,"low":1067,"close":1068,"change":1028,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-23",11.66,12.88,10.09,503200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":950,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":950},"2026-04-22",11.6,12.02,11.3,0.73,6.65,223800,{"date":1080,"open":894,"high":1081,"low":976,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",12.27,10.97,0.21,1.95,302300,{"date":1087,"open":1001,"high":1088,"low":928,"close":1089,"change":779,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-20",11.31,10.76,-4.36,130700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-17",11.23,11.49,10.57,11.25,0.1,0.9,137700,{"date":1102,"open":821,"high":1103,"low":1104,"close":1105,"change":91,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-16",11.24,10.47,11.15,5.39,134100,{"date":1109,"open":1110,"high":1111,"low":984,"close":821,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":821},"2026-04-15",10.98,11.11,-0.4,-3.64,219100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1110,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1110},"2026-04-14",11.86,11.96,10.66,-0.59,-5.1,209800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":875,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",11.32,11.81,10.52,11.57,1.76,276900,{"date":1132,"open":985,"high":1133,"low":985,"close":958,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":958},"2026-04-10",11.91,1.8,18.81,545300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":175,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",9.52,9.98,9.14,9.57,-1.03,113000,{"date":1146,"open":968,"high":1147,"low":1148,"close":1149,"change":279,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-08",10.59,9.45,9.67,-0.82,268800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-07",9.42,9.76,9.13,9.75,0.31,3.28,55400,{"date":1162,"open":1163,"high":1041,"low":1035,"close":1164,"change":979,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-06",9.17,9.44,3.62,134200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":720,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-02",8.47,9.23,8.26,9.11,0.55,67000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",8.42,9.25,8.37,9.06,0.81,9.82,72900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":279,"percent_change":306,"volume":1190,"transactions":9,"vwap":1189},"2026-03-31",8.39,8.73,7.85,8.25,110600,{"date":1192,"open":1043,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-30",9.79,7.73,8.33,-0.81,-8.86,166700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1141,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1141},"2026-03-27",9.81,10.48,8.91,-0.65,-6.64,145900,{"date":1208,"open":904,"high":1209,"low":1210,"close":1193,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1193},"2026-03-26",10.56,9.01,-0.33,-3.26,279500,{"date":1215,"open":1216,"high":1202,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",9,8.9,10.12,1.35,15.39,285600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",8.08,8.98,8.05,8.77,0.51,6.17,168300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1171,"change":1236,"percent_change":683,"volume":1237,"transactions":9,"vwap":1171},"2026-03-23",7.17,8.3,7.16,1.26,168200,{"date":1239,"open":1240,"high":1240,"low":1020,"close":1241,"change":1196,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-20",7.81,7,-10.37,111400,{"date":1245,"open":1246,"high":1247,"low":1020,"close":1240,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1240},"2026-03-19",6.86,7.99,0.84,12.05,113200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":996,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-18",6.78,7.36,6.75,6.97,4.34,103300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-17",7.35,7.45,6.52,6.68,-0.66,-8.99,204600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1196,"volume":1275,"transactions":9,"vwap":1273},"2026-03-16",7.69,7.87,7.1,7.34,-0.06,105000,{"date":1277,"open":1278,"high":1279,"low":1235,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-13",7.92,8.06,7.4,-0.09,-1.2,131800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":21,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-12",8,9.2,7.37,7.49,-7.07,310200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1279,"change":1297,"percent_change":33,"volume":1298,"transactions":9,"vwap":1279},"2026-03-11",8.31,8.86,7.65,0.08,442700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-10",6.98,8.14,6.49,7.98,1.87,30.61,776200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":478,"percent_change":889,"volume":1314,"transactions":9,"vwap":1313},"2026-03-09",6.01,6.26,5.65,6.11,127400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1211,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",6.28,6.45,6.02,6.05,-5.17,78600,{"date":1324,"open":1318,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-05",6.69,6.14,6.38,-0.07,-1.09,96100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1318,"change":1098,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1318},"2026-03-04",6.35,6.57,5.9,1.57,89300,{"date":1339,"open":1340,"high":1341,"low":1335,"close":1333,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1333},"2026-03-03",6.19,6.4,-0.03,-0.47,44300,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1327,"change":1181,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1327},"2026-03-02",5.48,6.73,14.54,158200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",5.82,6,5.32,5.57,-0.44,-7.32,97100,{"date":1361,"open":1362,"high":1341,"low":1363,"close":1310,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1310},"2026-02-26",6.36,5.83,-0.35,-5.5,114400,{"date":1368,"open":1369,"high":1246,"low":1369,"close":1362,"change":133,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2026-02-25",6.3,1.92,68300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1019,"percent_change":861,"volume":1378,"transactions":9,"vwap":1377},"2026-02-24",5.63,6.29,5.54,6.24,87200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1376,"change":1211,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2026-02-23",5.88,5.94,5.43,-5.62,69200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1036,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",6.25,6.53,5.8,5.87,-2.98,74100,{"date":1395,"open":1396,"high":1388,"low":1396,"close":1320,"change":1397,"percent_change":446,"volume":1398,"transactions":9,"vwap":1320},"2026-02-19",5.77,0.22,34200,{"date":1400,"open":1401,"high":1388,"low":1312,"close":1363,"change":164,"percent_change":406,"volume":1402,"transactions":9,"vwap":1363},"2026-02-18",5.92,85300,{"date":1404,"open":1405,"high":1327,"low":268,"close":1391,"change":1406,"percent_change":387,"volume":1407,"transactions":9,"vwap":1391},"2026-02-17",5.93,-0.11,43400,{"date":1409,"open":1410,"high":1388,"low":1106,"close":1411,"change":1412,"percent_change":1003,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",5.49,5.98,0.54,93000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-12",5.97,6.42,5.44,-0.41,-7.01,115200,{"date":1423,"open":1424,"high":1317,"low":1425,"close":1426,"change":295,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-11",6.15,5.69,5.85,-4.72,83100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1326,"change":1036,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1326},"2026-02-10",6.33,6.79,6.08,-2.85,182700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-09",5.25,6.6,5.24,6.32,1.2,23.44,289500,{"date":1446,"open":1447,"high":326,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",4.98,4.87,5.12,0.26,5.35,126600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":133,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",4.61,5.06,4.51,4.86,2.53,79500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-04",4.92,4.95,4.53,4.74,-0.19,-3.85,85500,{"date":1471,"open":1472,"high":1473,"low":81,"close":1474,"change":144,"percent_change":144,"volume":1475,"transactions":9,"vwap":1474},"2026-02-03",5.05,5.11,4.93,81000,{"date":1477,"open":1463,"high":1478,"low":521,"close":1474,"change":144,"percent_change":144,"volume":1479,"transactions":9,"vwap":1474},"2026-02-02",5.19,86200,{"date":1481,"open":1482,"high":1451,"low":1483,"close":1474,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1474},"2026-01-30",4.82,4.6,0.03,0.61,106100,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":175,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-29",5.01,4.56,4.9,-2,97500,{"date":1495,"open":1496,"high":1497,"low":1474,"close":1498,"change":987,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-28",5.55,5.99,5,-4.03,299800,{"date":1502,"open":1503,"high":1418,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-27",4.47,4.4,5.21,0.83,18.95,462600,{"date":1510,"open":1490,"high":1483,"low":1257,"close":1511,"change":278,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-26",4.38,-0.23,55900,{"date":1515,"open":1457,"high":1516,"low":1511,"close":1517,"change":175,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-23",4.54,4.39,-2.23,28100,{"date":1521,"open":1522,"high":1516,"low":1523,"close":1524,"change":1083,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-22",4.3,4.29,4.49,4.91,27400,{"date":1528,"open":1529,"high":1483,"low":1530,"close":1531,"change":305,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-21",4.46,4.26,4.28,-2.95,35900,{"date":1535,"open":1523,"high":1536,"low":1523,"close":1537,"change":720,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-20",4.59,4.41,1.15,45200,{"date":1541,"open":240,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-16",4.48,4.15,4.36,0.13,3.07,57300,{"date":1549,"open":1537,"high":1550,"low":1551,"close":240,"change":1328,"percent_change":849,"volume":1552,"transactions":9,"vwap":240},"2026-01-15",4.45,4.21,38200,{"date":1554,"open":1555,"high":1550,"low":240,"close":1522,"change":962,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1522},"2026-01-14",4.44,-3.15,33900,{"date":1559,"open":1560,"high":1483,"low":1561,"close":1555,"change":953,"percent_change":1348,"volume":1562,"transactions":9,"vwap":1555},"2026-01-13",4.2,4.1,60100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":144,"percent_change":144,"volume":1569,"transactions":9,"vwap":1568},"2026-01-12",4.13,4.33,4.04,4.16,112400,{"date":1571,"open":1572,"high":1566,"low":882,"close":1568,"change":258,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1568},"2026-01-09",4.27,-3.48,39100,{"date":1576,"open":1572,"high":1577,"low":27,"close":1578,"change":1579,"percent_change":436,"volume":1580,"transactions":9,"vwap":1578},"2026-01-08",4.32,4.31,0.04,108700,{"date":1582,"open":1583,"high":1483,"low":1530,"close":1572,"change":165,"percent_change":643,"volume":1584,"transactions":9,"vwap":1572},"2026-01-07",4.5,83800,{"date":1586,"open":1550,"high":1491,"low":1566,"close":1516,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1516},"2026-01-06",0.09,2.02,130900,{"date":1591,"open":1483,"high":1592,"low":1530,"close":1550,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1550},"2026-01-05",4.62,-0.12,-2.63,150300,{"date":1597,"open":1503,"high":1598,"low":1529,"close":1599,"change":133,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-02",4.63,4.57,2.7,73900,{"date":1603,"open":1455,"high":1604,"low":1511,"close":1550,"change":1281,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1550},"2025-12-31",4.64,-1.98,54800,{"date":1608,"open":1578,"high":1604,"low":1609,"close":1516,"change":614,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1516},"2025-12-30",4.12,5.34,162900,{"date":1613,"open":1566,"high":1490,"low":1568,"close":1578,"change":1406,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1578},"2025-12-29",-2.49,173400,{"date":1617,"open":1542,"high":1536,"low":1618,"close":1619,"change":164,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-26",4.25,4.42,-0.9,146200,{"date":1623,"open":1537,"high":1466,"low":1577,"close":1529,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1529},"2025-12-24",0.02,0.45,125500,{"date":1628,"open":1536,"high":81,"low":1537,"close":1555,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1555},"2025-12-23",-0.2,-4.31,155400,{"date":1633,"open":1634,"high":1634,"low":1599,"close":1604,"change":1211,"percent_change":1205,"volume":1635,"transactions":9,"vwap":1604},"2025-12-22",4.97,218700,{"date":1637,"open":1638,"high":1376,"low":1490,"close":1634,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1634},"2025-12-19",5.5,-0.53,-9.64,343800,{"date":1643,"open":1020,"high":1020,"low":1644,"close":1638,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1638},"2025-12-18",5.22,-2.88,-34.37,686900,{"date":1649,"open":1650,"high":1651,"low":1294,"close":1652,"change":1364,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-17",8.83,9.15,8.38,-4.01,57100,{"date":1656,"open":1294,"high":1657,"low":1294,"close":1187,"change":979,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1187},"2025-12-16",9.19,3.93,63100,{"date":1661,"open":1287,"high":1287,"low":1662,"close":1663,"change":406,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-15",8.21,8.4,-7.49,50700,{"date":1667,"open":1142,"high":1668,"low":1216,"close":1669,"change":650,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-12",10.14,9.08,-6.2,67700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":962,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-11",9.97,10.32,9.32,9.68,-1.43,93500,{"date":1681,"open":1043,"high":1011,"low":1651,"close":1182,"change":657,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1182},"2025-12-10",5.59,117300,{"date":1685,"open":1210,"high":1155,"low":1686,"close":1044,"change":1687,"percent_change":605,"volume":1688,"transactions":9,"vwap":1044},"2025-12-09",8.99,0.3,63500,{"date":1690,"open":1691,"high":1156,"low":1691,"close":1216,"change":1692,"percent_change":833,"volume":1693,"transactions":9,"vwap":1216},"2025-12-08",8.1,0.95,64900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1226,"change":1328,"percent_change":539,"volume":1699,"transactions":9,"vwap":1226},"2025-12-05",8.16,8.34,8.03,16300,{"date":1701,"open":1195,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-04",8.69,8.09,8.12,-0.3,-3.56,19500,{"date":1709,"open":1247,"high":1710,"low":1711,"close":1177,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1177},"2025-12-03",8.55,7.89,0.4,4.99,19100,{"date":1716,"open":1711,"high":1717,"low":1240,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-02",8.15,8.02,0.19,2.43,16600,{"date":1723,"open":1691,"high":1724,"low":1725,"close":1725,"change":165,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-01",8.32,7.83,-3.33,37800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1691,"change":1419,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1691},"2025-11-28",8.56,7.7,-4.82,20400,{"date":1735,"open":1286,"high":1736,"low":1286,"close":186,"change":1485,"percent_change":1737,"volume":1738,"transactions":9,"vwap":186},"2025-11-26",8.67,7.72,60300,{"date":1740,"open":1256,"high":1741,"low":1246,"close":1741,"change":1248,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-25",7.9,11.9,44100,{"date":1745,"open":828,"high":1746,"low":1264,"close":1747,"change":1748,"percent_change":1256,"volume":1699,"transactions":9,"vwap":1747},"2025-11-24",7.23,7.06,0.46,{"date":1750,"open":1751,"high":1752,"low":1310,"close":1439,"change":996,"percent_change":1483,"volume":1753,"transactions":9,"vwap":1439},"2025-11-21",6.22,6.95,69500,{"date":1755,"open":1756,"high":1757,"low":1369,"close":1758,"change":1639,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-20",6.94,7.11,6.31,-7.75,62900,{"date":1762,"open":1763,"high":1764,"low":1439,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-19",6.66,6.99,6.84,0.15,2.24,52200,{"date":1770,"open":1771,"high":1772,"low":1327,"close":1325,"change":133,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1325},"2025-11-18",6.43,6.85,1.83,46200,{"date":1776,"open":1777,"high":1778,"low":1303,"close":1334,"change":1629,"percent_change":1532,"volume":1779,"transactions":9,"vwap":1334},"2025-11-17",6.76,7.08,39800,{"date":1781,"open":1246,"high":1782,"low":1777,"close":1783,"change":779,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-14",7.42,6.77,-6.75,72300,{"date":1787,"open":1731,"high":1247,"low":1756,"close":1788,"change":1789,"percent_change":1759,"volume":1790,"transactions":9,"vwap":1788},"2025-11-13",7.26,-0.61,96300,{"date":1792,"open":1793,"high":1691,"low":1725,"close":1271,"change":144,"percent_change":144,"volume":1794,"transactions":9,"vwap":1271},"2025-11-12",8.07,19600,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1271,"change":48,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1271},"2025-11-11",8.2,7.75,-3.2,38600,{"date":1802,"open":1803,"high":1171,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-10",7.62,7.52,8.13,0.69,9.27,40300,{"date":1810,"open":1804,"high":1811,"low":1272,"close":1812,"change":1512,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-07",7.63,7.44,-3,43900,{"date":1816,"open":1817,"high":1247,"low":1818,"close":1819,"change":1484,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-06",7.71,7.58,7.67,0.39,30400,{"date":1823,"open":1704,"high":1302,"low":1824,"close":1825,"change":1467,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-05",7.59,7.64,-2.43,71200,{"date":1829,"open":1177,"high":1830,"low":1831,"close":1725,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1725},"2025-11-04",8.68,7.56,-0.77,-8.95,80100,{"date":1836,"open":1278,"high":1837,"low":1838,"close":1839,"change":1076,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-03",9.39,7.88,8.6,9.28,124600,{"date":1843,"open":1844,"high":1171,"low":890,"close":1271,"change":376,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1271},"2025-10-31",8.11,-2.96,20500,{"date":1848,"open":1849,"high":1663,"low":1850,"close":1844,"change":557,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1844},"2025-10-30",7.6,7.5,4.78,83700,{"date":1854,"open":1296,"high":1703,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-29",7.32,7.74,0.07,0.91,35300,{"date":1861,"open":1746,"high":1862,"low":1863,"close":1819,"change":1712,"percent_change":1638,"volume":1864,"transactions":9,"vwap":1819},"2025-10-28",8.17,7.12,90800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-27",7.95,8.19,7.27,-0.58,-7.39,62700,{"date":1874,"open":1862,"high":1875,"low":1876,"close":1188,"change":752,"percent_change":1492,"volume":1877,"transactions":9,"vwap":1188},"2025-10-24",8.52,7.79,58100,{"date":1879,"open":1831,"high":1195,"low":1831,"close":1880,"change":1748,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-23",8.01,6.09,84000,{"date":1884,"open":1741,"high":1885,"low":1262,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-22",8.18,7.55,-0.95,-11.18,89800,{"date":1891,"open":1892,"high":1875,"low":1691,"close":1893,"change":875,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-21",8.35,8.5,2.41,50300,{"date":1897,"open":1650,"high":1172,"low":1234,"close":1234,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1234},"2025-10-20",-0.37,-4.27,46000,{"date":1902,"open":1026,"high":1164,"low":1893,"close":1736,"change":1045,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1736},"2025-10-17",-13.04,110300,{"date":1906,"open":1907,"high":952,"low":920,"close":1674,"change":305,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1674},"2025-10-16",10.15,-1.29,175200,{"date":1911,"open":1912,"high":968,"low":1294,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-15",8.59,10.1,1.51,17.58,105200,{"date":1918,"open":1919,"high":1920,"low":1696,"close":1912,"change":962,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1912},"2025-10-14",8.41,8.88,-1.6,98600,{"date":1924,"open":995,"high":1925,"low":1912,"close":1187,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1187},"2025-10-13",10.74,-1.19,-12,128400,{"date":1930,"open":1001,"high":1931,"low":1932,"close":1933,"change":1832,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-10",11.44,9.21,9.92,-7.2,144100,{"date":1937,"open":1155,"high":1938,"low":1155,"close":1042,"change":1248,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1042},"2025-10-09",11.38,8.53,240700,{"date":1942,"open":1932,"high":951,"low":1141,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-08",9.85,0.77,8.48,323500,{"date":1948,"open":1149,"high":1182,"low":1949,"close":1669,"change":1364,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1669},"2025-10-07",8.8,-3.71,80400,{"date":1953,"open":1949,"high":995,"low":1949,"close":1026,"change":703,"percent_change":1139,"volume":1954,"transactions":9,"vwap":1026},"2025-10-06",127100,{"date":1956,"open":1210,"high":1148,"low":1893,"close":1957,"change":406,"percent_change":1358,"volume":1958,"transactions":9,"vwap":1957},"2025-10-03",8.61,115500,{"date":1960,"open":1026,"high":1961,"low":1962,"close":1963,"change":1705,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-02",9.7,8.63,9.29,-3.13,94500,{"date":1967,"open":1703,"high":1968,"low":1703,"close":1968,"change":196,"percent_change":1969,"volume":1584,"transactions":9,"vwap":1968},"2025-10-01",9.59,18.1,{"date":1971,"open":1868,"high":1195,"low":1972,"close":1704,"change":1328,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1704},"2025-09-30",7.93,-0.85,38800,{"date":1976,"open":1302,"high":1977,"low":1849,"close":1868,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1868},"2025-09-29",8.58,0.14,1.74,92900,{"date":1982,"open":1717,"high":1983,"low":1194,"close":1226,"change":752,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1226},"2025-09-26",8.28,-1.95,40900,{"date":1987,"open":1226,"high":1177,"low":1988,"close":1662,"change":1579,"percent_change":604,"volume":1533,"transactions":9,"vwap":1662},"2025-09-25",7.76,{"date":1990,"open":1991,"high":1686,"low":1691,"close":1862,"change":1150,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1862},"2025-09-24",8.92,-9.12,58400,{"date":1995,"open":1996,"high":1287,"low":1996,"close":1686,"change":979,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1686},"2025-09-23",8.65,3.81,69600,{"date":2000,"open":1216,"high":1216,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-22",8.44,8.66,-0.34,-3.78,53100,{"date":2007,"open":1225,"high":1651,"low":2008,"close":1216,"change":720,"percent_change":881,"volume":2009,"transactions":9,"vwap":1216},"2025-09-19",8.81,61900,{"date":2011,"open":1839,"high":1807,"low":1862,"close":2012,"change":1412,"percent_change":1417,"volume":2013,"transactions":9,"vwap":2012},"2025-09-18",8.95,68700,{"date":2015,"open":1663,"high":2016,"low":1880,"close":1919,"change":477,"percent_change":133,"volume":2017,"transactions":9,"vwap":1919},"2025-09-17",8.46,45500,{"date":2019,"open":2020,"high":2020,"low":1817,"close":1663,"change":1004,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1663},"2025-09-16",9.33,-9.97,84900,{"date":2024,"open":2025,"high":2026,"low":1892,"close":2020,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2020},"2025-09-15",9.65,9.91,-0.46,-4.7,186900,{"date":2031,"open":1217,"high":2032,"low":1839,"close":1193,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1193},"2025-09-12",10.07,1.23,14.37,414700,{"date":2037,"open":1241,"high":2038,"low":828,"close":1730,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1730},"2025-09-11",8.89,2.28,36.31,564500,{"date":2043,"open":1375,"high":2044,"low":2045,"close":1317,"change":2046,"percent_change":1301,"volume":2047,"transactions":9,"vwap":1317},"2025-09-10",6.59,6.04,0.41,46600,{"date":2049,"open":1441,"high":2050,"low":2051,"close":1391,"change":868,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1391},"2025-09-09",6.37,5.53,-7.56,42800,{"date":2055,"open":1333,"high":1333,"low":2056,"close":1333,"change":477,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1333},"2025-09-08",5.95,0.16,60900,{"date":2060,"open":1758,"high":2061,"low":2062,"close":2063,"change":1274,"percent_change":642,"volume":2064,"transactions":9,"vwap":2063},"2025-09-05",6.5,6.2,6.34,14100,{"date":2066,"open":1311,"high":2067,"low":2068,"close":1341,"change":1297,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1341},"2025-09-04",6.46,6.07,1.27,17200,{"date":2072,"open":1389,"high":2073,"low":1411,"close":1441,"change":752,"percent_change":672,"volume":2047,"transactions":9,"vwap":1441},"2025-09-03",6.54,{"date":2075,"open":1375,"high":2044,"low":1354,"close":2076,"change":1545,"percent_change":2077,"volume":1985,"transactions":9,"vwap":2076},"2025-09-02",6.48,2.05,{"date":2079,"open":1764,"high":1241,"low":2080,"close":1333,"change":650,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1333},"2025-08-29",5.84,-8.63,143100,{"date":2084,"open":2044,"high":1752,"low":1362,"close":1752,"change":2085,"percent_change":1840,"volume":2086,"transactions":9,"vwap":1752},"2025-08-28",0.59,116100,{"date":2088,"open":2063,"high":2089,"low":1751,"close":1362,"change":614,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1362},"2025-08-27",6.72,3.75,114900,{"date":2093,"open":1333,"high":1763,"low":2094,"close":2095,"change":305,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-26",5.61,6.13,-2.08,129800,{"date":2099,"open":1356,"high":1441,"low":1356,"close":1311,"change":1485,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1311},"2025-08-25",10.8,79100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1312,"change":979,"percent_change":2062,"volume":2107,"transactions":9,"vwap":1312},"2025-08-22",5.42,5.75,5.38,35500,{"date":2109,"open":1438,"high":1451,"low":1489,"close":1355,"change":478,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1355},"2025-08-21",1.14,40500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1624,"percent_change":627,"volume":2118,"transactions":9,"vwap":2117},"2025-08-20",5.2,5.4,5.02,5.26,77100,{"date":2120,"open":1355,"high":2121,"low":2122,"close":1440,"change":279,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1440},"2025-08-19",5.36,5.14,-1.5,24300,{"date":2126,"open":2127,"high":2128,"low":2122,"close":1355,"change":1281,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1355},"2025-08-18",5.37,5.47,-1.66,42000,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":1158,"percent_change":1433,"volume":2136,"transactions":9,"vwap":2135},"2025-08-15",5.1,5.52,5.41,12700,{"date":2138,"open":2117,"high":2139,"low":1489,"close":2133,"change":1036,"percent_change":22,"volume":2140,"transactions":9,"vwap":2133},"2025-08-14",5.73,46800,{"date":2142,"open":664,"high":1353,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-13",5.28,-0.36,-6.38,61100,{"date":2148,"open":1347,"high":2149,"low":1347,"close":268,"change":721,"percent_change":2150,"volume":2151,"transactions":9,"vwap":268},"2025-08-12",6.06,5.03,35700,{"date":2153,"open":813,"high":2045,"low":2117,"close":2127,"change":1120,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2127},"2025-08-11",-9.9,65900,{"date":2157,"open":1382,"high":2095,"low":664,"close":2158,"change":1624,"percent_change":229,"volume":2159,"transactions":9,"vwap":2158},"2025-08-08",5.96,70500,{"date":2161,"open":2162,"high":1354,"low":2094,"close":1382,"change":1397,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1382},"2025-08-07",5.72,3.85,86700,{"date":2166,"open":1396,"high":2158,"low":2162,"close":2162,"change":1406,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2162},"2025-08-06",-1.89,38400,{"date":2170,"open":1335,"high":1388,"low":2171,"close":1363,"change":279,"percent_change":938,"volume":2172,"transactions":9,"vwap":1363},"2025-08-05",5.7,88900,{"date":2174,"open":1491,"high":1411,"low":1491,"close":813,"change":185,"percent_change":2175,"volume":2176,"transactions":9,"vwap":813},"2025-08-04",24.68,211900,{"date":2178,"open":1504,"high":2179,"low":704,"close":1466,"change":1450,"percent_change":1390,"volume":2180,"transactions":9,"vwap":1466},"2025-08-01",4.79,48100,{"date":2182,"open":1458,"high":1474,"low":1619,"close":1542,"change":376,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1542},"2025-07-31",-5.08,71000,{"date":2186,"open":2187,"high":1713,"low":1465,"close":2188,"change":1328,"percent_change":2189,"volume":2005,"transactions":9,"vwap":2188},"2025-07-30",4.83,4.72,-1.46,{"date":2191,"open":1464,"high":2192,"low":2193,"close":2179,"change":1036,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2179},"2025-07-29",5.04,4.66,-3.62,50100,{"date":2197,"open":1498,"high":2198,"low":2187,"close":1634,"change":278,"percent_change":1629,"volume":1985,"transactions":9,"vwap":1634},"2025-07-28",5.17,{"date":2200,"open":1498,"high":2115,"low":1491,"close":1447,"change":1406,"percent_change":296,"volume":2201,"transactions":9,"vwap":1447},"2025-07-25",80700,{"date":2203,"open":1463,"high":2114,"low":1458,"close":2204,"change":1719,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-24",5.09,3.88,118200,{"date":2208,"open":1463,"high":1498,"low":2209,"close":1491,"change":1098,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1491},"2025-07-23",4.76,2.08,133100,{"date":2213,"open":2135,"high":2135,"low":2214,"close":521,"change":650,"percent_change":2215,"volume":2216,"transactions":9,"vwap":521},"2025-07-22",4.75,-11.11,125900,{"date":2218,"open":2171,"high":2171,"low":2219,"close":2115,"change":2003,"percent_change":2220,"volume":1580,"transactions":9,"vwap":2115},"2025-07-21",5.33,-5.92,{"date":2222,"open":1416,"high":1416,"low":2223,"close":2224,"change":987,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-18",5.66,5.74,-3.53,44900,{"date":2228,"open":2229,"high":2045,"low":1440,"close":2056,"change":2085,"percent_change":949,"volume":2230,"transactions":9,"vwap":2056},"2025-07-17",5.3,228900,{"date":2232,"open":1638,"high":1335,"low":2233,"close":2121,"change":962,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2121},"2025-07-16",5.23,-2.55,111300,{"date":2237,"open":2045,"high":1424,"low":1472,"close":1638,"change":1639,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1638},"2025-07-15",-8.79,320200,{"date":2241,"open":1482,"high":1256,"low":1851,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-14",6.03,1.19,24.59,1329500,{"date":2247,"open":2198,"high":1610,"low":1483,"close":2248,"change":1211,"percent_change":2145,"volume":2249,"transactions":9,"vwap":2248},"2025-07-11",4.84,253200,{"date":2251,"open":326,"high":2171,"low":2198,"close":2198,"change":1274,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2198},"2025-07-10",-1.15,483300,{"date":2255,"open":1599,"high":1410,"low":1516,"close":2233,"change":91,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2233},"2025-07-09",12.23,982600,{"date":2259,"open":1490,"high":2143,"low":1544,"close":2193,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2193},"2025-07-08",1.04,28.73,7174900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":1165,"change":1624,"percent_change":881,"volume":2267,"transactions":9,"vwap":1165},"2025-07-07",3.55,3.76,3461900,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":346,"percent_change":2117,"volume":2273,"transactions":9,"vwap":2272},"2025-07-03",3.45,3.78,3.6,68800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":111,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-02",3.04,3.5,3,3.42,14,116700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2278,"change":1587,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2278},"2025-07-01",2.83,3.23,2.77,3.09,261000,{"date":2290,"open":2291,"high":762,"low":2292,"close":2293,"change":477,"percent_change":229,"volume":2294,"transactions":9,"vwap":2293},"2025-06-30",2.97,2.85,2.91,17900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1484,"percent_change":100,"volume":2301,"transactions":9,"vwap":2300},"2025-06-27",2.88,2.99,2.87,2.9,11700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2299,"change":133,"percent_change":1544,"volume":2307,"transactions":9,"vwap":2299},"2025-06-26",2.71,2.95,2.6,61600,{"date":2309,"open":2310,"high":2311,"low":2304,"close":2312,"change":144,"percent_change":144,"volume":1794,"transactions":9,"vwap":2312},"2025-06-25",2.79,2.8,2.75,{"date":2314,"open":2312,"high":2315,"low":1600,"close":2312,"change":278,"percent_change":2144,"volume":2316,"transactions":9,"vwap":2312},"2025-06-24",2.84,23400,{"date":2318,"open":1600,"high":2319,"low":2320,"close":2321,"change":478,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-23",2.86,2.63,2.76,2.22,37200,{"date":2325,"open":2312,"high":2326,"low":2327,"close":1600,"change":1342,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1600},"2025-06-20",2.78,2.62,-1.1,16700,{"date":2331,"open":2332,"high":2319,"low":2333,"close":2332,"change":1624,"percent_change":267,"volume":2334,"transactions":9,"vwap":2332},"2025-06-18",2.73,2.58,30700,{"date":2336,"open":2337,"high":2337,"low":2306,"close":2304,"change":1587,"percent_change":2338,"volume":1852,"transactions":9,"vwap":2304},"2025-06-17",2.72,3.44,{"date":2340,"open":2341,"high":1600,"low":2342,"close":2327,"change":144,"percent_change":144,"volume":2343,"transactions":9,"vwap":2327},"2025-06-16",2.67,2.56,10700,{"date":2345,"open":2320,"high":1600,"low":2306,"close":2327,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2327},"2025-06-13",-0.02,-0.76,21300,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1624,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-12",2.74,2.61,2.64,0.76,11300,{"date":2357,"open":2297,"high":2297,"low":2306,"close":2327,"change":164,"percent_change":2123,"volume":2358,"transactions":9,"vwap":2327},"2025-06-11",31500,{"date":2360,"open":2361,"high":2315,"low":2362,"close":2363,"change":258,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-10",2.81,2.48,2.66,-5.34,29000,{"date":2367,"open":2368,"high":2298,"low":2312,"close":2361,"change":2346,"percent_change":753,"volume":2369,"transactions":9,"vwap":2361},"2025-06-09",2.98,49600,{"date":2371,"open":2299,"high":2299,"low":2352,"close":2284,"change":844,"percent_change":1567,"volume":2372,"transactions":9,"vwap":2284},"2025-06-06",28800,{"date":2374,"open":2375,"high":2376,"low":36,"close":2337,"change":1357,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2337},"2025-06-05",3.1,3.13,-13.92,158300,{"date":2380,"open":2292,"high":2381,"low":2315,"close":2382,"change":953,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-04",3.36,3.16,9.72,79400,{"date":2386,"open":2298,"high":2387,"low":2297,"close":2297,"change":2346,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2297},"2025-06-03",3.01,-0.69,6300,{"date":2391,"open":2293,"high":2293,"low":2315,"close":2300,"change":144,"percent_change":144,"volume":2392,"transactions":9,"vwap":2300},"2025-06-02",3800,{"date":2394,"open":2321,"high":2300,"low":2321,"close":2300,"change":1484,"percent_change":100,"volume":2395,"transactions":9,"vwap":2300},"2025-05-30",11100,{"date":2397,"open":2284,"high":2299,"low":2321,"close":2299,"change":1579,"percent_change":876,"volume":2398,"transactions":9,"vwap":2299},"2025-05-29",4300,{"date":2400,"open":2299,"high":2300,"low":2312,"close":2284,"change":720,"percent_change":1134,"volume":2401,"transactions":9,"vwap":2284},"2025-05-28",4700,{"date":2403,"open":2361,"high":2368,"low":2326,"close":2326,"change":144,"percent_change":144,"volume":2404,"transactions":9,"vwap":2326},"2025-05-27",10500,{"date":2406,"open":2361,"high":2299,"low":2312,"close":2326,"change":175,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2326},"2025-05-23",-3.47,4200,{"date":2410,"open":2292,"high":2276,"low":2286,"close":2297,"change":1857,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2297},"2025-05-22",2.49,5200,{"date":2414,"open":2368,"high":2368,"low":2321,"close":2361,"change":1036,"percent_change":2415,"volume":2401,"transactions":9,"vwap":2361},"2025-05-21",-6.02,{"date":2417,"open":2368,"high":2418,"low":2419,"close":2298,"change":164,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2298},"2025-05-20",3.26,2.94,-1.32,7300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":1484,"percent_change":33,"volume":2427,"transactions":9,"vwap":2426},"2025-05-19",3.14,3.19,3.03,5500,{"date":2429,"open":2430,"high":2287,"low":2299,"close":2278,"change":258,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2278},"2025-05-16",3.06,-4.76,12800,{"date":2434,"open":2435,"high":2435,"low":2298,"close":2436,"change":305,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-15",3.37,3.15,-3.96,9300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":1159,"change":1484,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1159},"2025-05-14",3.2,3.39,3.17,0.92,11500,{"date":2447,"open":2425,"high":2448,"low":2449,"close":2450,"change":144,"percent_change":144,"volume":2451,"transactions":9,"vwap":2450},"2025-05-13",3.47,3.12,3.25,3500,{"date":2453,"open":2375,"high":2418,"low":2387,"close":2450,"change":122,"percent_change":1195,"volume":2454,"transactions":9,"vwap":2450},"2025-05-12",18700,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2278,"change":376,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2278},"2025-05-09",3.34,2.93,-7.41,14300,{"date":2462,"open":2443,"high":1159,"low":2382,"close":2463,"change":1342,"percent_change":207,"volume":1721,"transactions":9,"vwap":2463},"2025-05-08",3.24,{"date":2465,"open":2376,"high":658,"low":2430,"close":658,"change":1978,"percent_change":1503,"volume":2466,"transactions":9,"vwap":658},"2025-05-07",5900,{"date":2468,"open":2375,"high":2285,"low":2375,"close":2376,"change":1484,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2376},"2025-05-06",0.97,2900,{"date":2472,"open":2424,"high":2418,"low":2430,"close":2375,"change":1484,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2375},"2025-05-05",0.98,7400,{"date":2476,"open":2449,"high":1159,"low":2477,"close":1546,"change":278,"percent_change":2478,"volume":2136,"transactions":9,"vwap":1546},"2025-05-02",3.05,-0.32,{"date":2480,"open":2425,"high":2425,"low":2430,"close":762,"change":1587,"percent_change":2387,"volume":2408,"transactions":9,"vwap":762},"2025-05-01",{"date":2482,"open":2278,"high":2278,"low":2483,"close":2298,"change":175,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2298},"2025-04-30",2.96,-3.24,1700,{"date":2487,"open":2284,"high":2436,"low":2284,"close":2287,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2287},"2025-04-29",0.36,13.19,12600,{"date":2492,"open":2315,"high":2300,"low":2337,"close":2332,"change":1281,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2332},"2025-04-28",-3.19,11800,{"date":40,"open":2315,"high":2291,"low":2312,"close":2496,"change":2346,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},2.82,-0.7,6600,{"status":2500,"indices":2501,"watchlist":2541,"sectors":2560,"benchmarks":2608},"success",[2502,2509,2516,2522,2528,2535],{"symbol":2503,"name":2504,"price":2505,"change":2506,"pct_change":239,"is_up":2507,"sparkline":2508,"date":44},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2510,"name":2511,"price":2512,"change":2513,"pct_change":2514,"is_up":2507,"sparkline":2515,"date":44},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2517,"name":2518,"price":2519,"change":2520,"pct_change":604,"is_up":2507,"sparkline":2521,"date":44},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2523,"name":2524,"price":2525,"change":2526,"pct_change":1625,"is_up":2507,"sparkline":2527,"date":44},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2529,"name":2530,"price":2531,"change":2532,"pct_change":2533,"is_up":14,"sparkline":2534,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2536,"name":2537,"price":2538,"change":509,"pct_change":2539,"is_up":14,"sparkline":2540,"date":44},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2542,2549,2554],{"symbol":2543,"name":2544,"price":2545,"change":2546,"pct_change":2547,"is_up":14,"sparkline":2548,"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":2550,"name":2551,"price":2552,"change":2276,"pct_change":1858,"is_up":2507,"sparkline":2553,"date":5},"AAPL","Apple Inc",336.67,"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":2555,"name":2556,"price":2557,"change":2558,"pct_change":1832,"is_up":14,"sparkline":2559,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2561,2565,2569,2574,2578,2582,2586,2591,2596,2600,2604],{"name":2562,"etf":2563,"change":1705,"price":2564,"is_up":14},"Technology","XLK",201.39,{"name":2566,"etf":2567,"change":868,"price":2568,"is_up":14},"Financials","XLF",53.75,{"name":2570,"etf":2571,"change":2572,"price":2573,"is_up":2507},"Healthcare","XLV",1.03,168.81,{"name":2575,"etf":2576,"change":2478,"price":2577,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2579,"etf":2580,"change":1593,"price":2581,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2583,"etf":2584,"change":1870,"price":2585,"is_up":14},"Energy","XLE",63.38,{"name":2587,"etf":2588,"change":2589,"price":2590,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2592,"etf":2593,"change":2594,"price":2595,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2597,"etf":2598,"change":1908,"price":2599,"is_up":14},"Real Estate","XLRE",40.57,{"name":2601,"etf":2602,"change":2346,"price":2603,"is_up":14},"Utilities","XLU",41.15,{"name":2605,"etf":2606,"change":1364,"price":2607,"is_up":14},"Comm Services","XLC",111.26,[2609,2613,2618,2622],{"ticker":2610,"name":2611,"price":2612,"change":376,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2614,"name":2615,"price":2616,"change":2617,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2619,"name":2620,"price":2621,"change":2388,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2623,"name":2624,"price":2625,"change":1908,"is_up":14},"IWM","iShares Russell 2000",277.7]