[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPTU":3,"homepage-market-summary":30,"stock-historical-OPTU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPTU","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},"Optimum Communications, Inc.","NYSE",null,"CABLE & OTHER PAY TELEVISION SERVICES","Optimum's assets were brought together when Altice Europe acquired US cable companies Suddenlink in 2015 and Cablevision in 2016. The Suddenlink business, which management calls the \"West,\" provides television, internet access, and phone services to roughly 4.5 million US homes and businesses located primarily in smaller markets, with major clusters in Texas, West Virginia, Idaho, Arizona, and Louisiana. The Cablevision portion, dubbed the \"East,\" provides comparable services to about 5.5 million homes and businesses in the New York City metro area. Both regions now operate under the Optimum brand name. Altice Europe spun off Optimum, which includes both the Suddenlink and Cablevision operations, to shareholders in 2018.","9,500","Long Island City, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1,0.9424,1.01,0.96,0.04,4.17,1076909.882753,7565,0.992,2.74,0.583,4736572.962673107,19.3,2336,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":16,"page_size":174,"total_pages":16,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.98,4584248,1673250613.63095,-57.63,"2025-04-25",[182,183,192,202,212,222,232,242,249,257,265,274,283,291,298,306,315,325,334,342,352,362,372,378,383,392,402,411,417,426,434,441,452,463,472,483,494,505,516,527,538,548,558,568,577,588,598,608,618,627,635,643,652,662,672,682,692,702,711,720,726,731,734,742,749,756,763,768,773,780,789,798,806,815,824,830,837,843,849,854,860,866,869,874,879,884,888,892,896,901,906,914,922,931,939,947,956,964,971,979,987,995,1003,1009,1013,1017,1023,1027,1034,1041,1045,1049,1056,1061,1066,1070,1077,1082,1087,1091,1098,1102,1109,1115,1119,1123,1127,1132,1136,1140,1144,1148,1152,1157,1161,1165,1168,1172,1176,1181,1185,1189,1193,1197,1201,1206,1210,1214,1218,1223,1228,1232,1235,1238,1241,1245,1249,1252,1256,1260,1266,1272,1276,1280,1286,1289,1294,1297,1301,1305,1309,1312,1316,1321,1324,1328,1333,1339,1345,1349,1354,1359,1365,1371,1376,1382,1389,1394,1398,1401,1406,1410,1415,1419,1423,1427,1432,1437,1441,1445,1449,1453,1458,1463,1467,1473,1477,1481,1486,1490,1494,1497,1501,1506,1510,1515,1520,1527,1532,1536,1540,1543,1546,1549,1553,1558,1563,1566,1571,1576,1583,1591,1596,1602,1608,1614,1618,1622,1626,1631,1637,1642,1650,1657,1661,1669,1675,1680,1686,1693,1699,1705,1710,1715,1720,1724,1728,1734,1739,1744,1749,1756,1763,1769,1776,1781,1786,1790,1794,1798,1802,1805,1809,1814,1819,1822,1825,1830,1834,1838,1842,1846,1850,1855,1859,1864,1868,1873,1876,1879,1883,1887,1890,1893,1897,1901,1907,1911,1916,1921,1925,1930,1934,1941,1946,1954,1959,1965,1969,1974,1977,1982,1985,1989,1994,1998,2003,2006,2010,2014,2019,2022,2026,2029,2032,2035,2040,2044,2047,2052,2055,2059,2064,2068,2073,2077,2081,2086,2090,2094,2098,2103,2106,2110,2114,2117,2120,2124,2127,2130,2134,2139,2142,2145,2148,2153,2157,2160,2163,2166,2170,2173,2176,2179,2183],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":16,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.02,0.93,-0.0289,-2.92,1606428.735138,9812,0.9599,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",0.9024,0.9982,0.9889,0.0731,7.98,848300.983225,4070,0.9736,{"date":203,"open":204,"high":18,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",0.9825,0.9001,0.9158,-0.0266,-2.82,1653022.289135,12045,0.9416,{"date":213,"open":214,"high":215,"low":216,"close":17,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",0.98,0.98945,0.9091,-0.0471,-4.76,2151027.616209,10164,0.9419,{"date":223,"open":18,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.04,0.9801,0.9895,-0.0305,-2.99,2274978.950795,8412,0.9931,{"date":233,"open":234,"high":235,"low":236,"close":185,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",0.9918,1.035,0.9649,0.01,0.99,1706659.626263,5919,1.0031,{"date":243,"open":18,"high":185,"low":244,"close":18,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",0.97,0,1678773.790813,7061,0.9995,{"date":250,"open":18,"high":224,"low":251,"close":18,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",0.96385,-0.03,-2.88,2091550.378075,7482,1.0012,{"date":258,"open":16,"high":259,"low":16,"close":224,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",1.08,0.02,1.96,1714750.189965,7109,1.0537,{"date":266,"open":267,"high":268,"low":18,"close":185,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",1.12,1.13,-0.11,-9.73,974976.683005,5935,1.0706,{"date":275,"open":276,"high":277,"low":235,"close":268,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",1.07,1.15,0.05,4.63,1871078.463165,7350,1.1078,{"date":284,"open":285,"high":286,"low":287,"close":259,"change":245,"percent_change":245,"volume":288,"transactions":289,"vwap":290},"2026-09-21",1.05,1.095,1.0323,2723536.566664,8976,1.0714,{"date":292,"open":224,"high":293,"low":18,"close":259,"change":20,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",1.09,3.85,6811384.303746,7615,1.0712,{"date":299,"open":185,"high":300,"low":16,"close":224,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",1.065,0.03,2.97,1589129.816396,7321,1.0405,{"date":307,"open":308,"high":309,"low":244,"close":18,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",0.9784,1.0577,0.0204,2.06,2803800.945056,8528,1.0314,{"date":316,"open":18,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",1.0342,0.9453,0.9896,0.0015,0.15,2271224.550087,8133,0.9837,{"date":326,"open":16,"high":285,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",0.9705,0.9881,-0.0319,-3.13,1109122.751608,5922,1.0111,{"date":335,"open":16,"high":276,"low":336,"close":185,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",0.9866,0.0548,5.68,1507667.659018,5496,1.0379,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":278,"volume":349,"transactions":350,"vwap":351},"2026-09-10",0.9388,0.99045,0.910101,0.9652,0.0005,1192109.04402,4928,0.9706,{"date":353,"open":244,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",0.984207,0.9464,0.9647,-0.0229,-2.32,1740085.170818,8323,0.9625,{"date":363,"open":111,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",1.0477,0.9569,0.9876,-0.0624,-5.94,1607075.374702,8318,0.9905,{"date":373,"open":224,"high":259,"low":374,"close":285,"change":237,"percent_change":19,"volume":375,"transactions":376,"vwap":377},"2026-09-04",1.031,1705896.967931,7403,1.0561,{"date":379,"open":185,"high":259,"low":185,"close":224,"change":260,"percent_change":261,"volume":380,"transactions":381,"vwap":382},"2026-09-03",1599964.005598,6665,1.0447,{"date":384,"open":385,"high":386,"low":186,"close":185,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.9331,1.025,0.0789,8.38,1916521.792992,10083,1.0025,{"date":393,"open":394,"high":16,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.985,0.9211,0.9411,-0.0315,-3.24,1652638.321907,8083,0.9495,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",1.06,0.9726,-0.0474,-4.65,3183276.497977,12827,0.9998,{"date":412,"open":16,"high":413,"low":16,"close":185,"change":245,"percent_change":245,"volume":414,"transactions":415,"vwap":416},"2026-08-28",1.1,1476010.854104,9255,1.0442,{"date":418,"open":404,"high":419,"low":420,"close":185,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",1.11,0.9718,-0.06,-5.56,2939972.265865,13004,1.0117,{"date":427,"open":16,"high":259,"low":428,"close":259,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",0.9738,0.08,8,2756568.123288,11391,1.0436,{"date":435,"open":436,"high":16,"low":436,"close":16,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":191},"2026-08-25",0.85,0.1401,16.29,2138246.474725,12278,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",0.84,0.8758,0.8201,0.8599,0.0119,1.4,1781275.53278,10357,0.8545,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",0.8822,0.89,0.8145,0.848,-0.0251,-2.87,2294001.700678,10455,0.8479,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":467},"2026-08-20",0.8425,0.8983,0.8731,0.0126,1.46,1572665.475429,8080,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.8502,0.8693,0.8069,0.8605,0.0244,2.92,5484011.795816,11989,0.8455,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.8877,0.9184,0.8247,0.8361,-0.0481,-5.44,663753.41608,6565,0.8655,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.9,0.915872,0.8681,0.8842,-0.0362,-3.93,1179043.77798,9091,0.8891,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",0.8556,0.9284,0.83,0.9204,0.0844,10.1,1956701.176593,9719,0.8934,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.8,0.9099,0.7905,0.836,0.0026,0.31,1576899.630605,7244,0.8381,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.8349,0.86,0.8001,0.8334,0.0068,0.82,1104167.858619,8599,0.8347,{"date":539,"open":518,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",0.8488,0.773668,0.8266,0.0455,5.83,1988301.777493,10936,0.8142,{"date":549,"open":550,"high":443,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",0.8079,0.72,0.7811,0.0122,1.59,2873783.688203,12420,0.7706,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.7881,0.8512,0.7689,-0.0356,-4.43,2062069.681525,9925,0.8112,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":310,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.74,0.8364,0.8045,2.6,2908087.49199,14567,0.8065,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",0.87,0.885,0.784,0.7841,-0.091,-10.4,2589964.368014,12559,0.8061,{"date":589,"open":590,"high":496,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.8434,0.83855,0.8751,0.0165,1.92,2211897.697751,10631,0.8729,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.7445,0.8621,0.8586,0.0964,12.65,3427418.002275,13188,0.8322,{"date":609,"open":610,"high":611,"low":551,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.741,0.77,0.7622,0.0222,3,2297466.276898,9556,0.75,{"date":619,"open":620,"high":621,"low":622,"close":570,"change":145,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",0.7576,0.7795,0.7341,-2.63,3326736.822407,10102,0.744,{"date":628,"open":629,"high":518,"low":630,"close":631,"change":245,"percent_change":245,"volume":632,"transactions":633,"vwap":634},"2026-07-29",0.7561,0.7498,0.76,4937389.314206,13698,0.763,{"date":636,"open":637,"high":638,"low":639,"close":631,"change":245,"percent_change":245,"volume":640,"transactions":641,"vwap":642},"2026-07-28",0.7577,0.7896,0.7435,3376249.503702,8946,0.7648,{"date":644,"open":645,"high":443,"low":646,"close":631,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",0.8092,0.7471,-0.0462,-5.73,5420397.404253,15145,0.7653,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",0.8507,0.8792,0.8062,-0.0612,-7.06,3662848.139097,8388,0.8231,{"date":663,"open":664,"high":665,"low":509,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.88,0.9282,0.8674,-0.0265,-2.96,4345982.726996,10377,0.8739,{"date":673,"open":496,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",0.95,0.8898,0.8939,-0.0061,-0.68,2701297.925873,8050,0.9086,{"date":683,"open":684,"high":685,"low":686,"close":496,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.8435,0.92,0.81,0.0666,7.99,2858520.611745,6384,0.8764,{"date":693,"open":694,"high":695,"low":696,"close":532,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",0.8563,0.8873,0.79,-0.0276,-3.21,5460092.758899,12813,0.8414,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",0.86000001,0.94700003,0.83999997,0.861,-0.027,-3.04,10464900,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",0.95999998,0.99000001,0.87099999,0.88800001,-0.062,-6.53,4462400,{"date":721,"open":111,"high":722,"low":723,"close":724,"change":421,"percent_change":368,"volume":725,"transactions":9,"vwap":724},"2026-07-15",1.043,0.91000003,0.94999999,6797500,{"date":727,"open":404,"high":293,"low":728,"close":18,"change":421,"percent_change":729,"volume":730,"transactions":9,"vwap":18},"2026-07-14",0.95099998,-5.61,4522200,{"date":732,"open":276,"high":259,"low":16,"close":276,"change":245,"percent_change":245,"volume":733,"transactions":9,"vwap":276},"2026-07-13",6441700,{"date":735,"open":736,"high":737,"low":738,"close":276,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":276},"2026-07-10",1.23,1.24,1.045,-0.16,-13.01,7196600,{"date":743,"open":744,"high":745,"low":746,"close":736,"change":121,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-09",1.32,1.405,1.21,-8.89,13283700,{"date":750,"open":413,"high":751,"low":404,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",1.48,1.35,0.17,14.41,18701000,{"date":757,"open":736,"high":448,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",1.17,1.18,-0.05,-4.07,16920000,{"date":764,"open":758,"high":765,"low":268,"close":736,"change":71,"percent_change":766,"volume":767,"transactions":9,"vwap":736},"2026-07-06",1.27,6.03,12967700,{"date":769,"open":286,"high":759,"low":18,"close":770,"change":429,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-02",1.16,7.41,10686800,{"date":774,"open":775,"high":277,"low":776,"close":259,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":259},"2026-07-01",0.81900001,0.81300002,-0.37,-25.52,26939200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",1.49,1.515,1.375,1.45,-0.07,-4.61,14388400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",1.69,1.78,1.495,1.52,-0.14,-8.43,19139600,{"date":799,"open":800,"high":801,"low":782,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",1.57,1.71,1.66,0.06,3.75,18358800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",1.55,1.75,1.51,1.6,-0.01,-0.62,28914200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",1.36,1.63,1.33,1.61,0.26,19.26,26594000,{"date":825,"open":826,"high":827,"low":826,"close":752,"change":828,"percent_change":430,"volume":829,"transactions":9,"vwap":752},"2026-06-23",1.22,1.38,0.1,12890600,{"date":831,"open":832,"high":833,"low":770,"close":834,"change":828,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-22",1.19,1.29,1.25,8.7,12396800,{"date":838,"open":834,"high":839,"low":268,"close":277,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":277},"2026-06-18",1.258,-0.1,-8,15919600,{"date":844,"open":845,"high":845,"low":758,"close":834,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":834},"2026-06-17",1.31,-0.04,-3.1,12521200,{"date":850,"open":827,"high":448,"low":851,"close":833,"change":786,"percent_change":852,"volume":853,"transactions":9,"vwap":833},"2026-06-16",1.28,-5.15,14175100,{"date":855,"open":856,"high":857,"low":856,"close":817,"change":71,"percent_change":858,"volume":859,"transactions":9,"vwap":817},"2026-06-15",1.26,1.43,5.43,13088300,{"date":861,"open":834,"high":862,"low":863,"close":833,"change":20,"percent_change":864,"volume":865,"transactions":9,"vwap":833},"2026-06-12",1.3,1.2,3.2,5166700,{"date":867,"open":758,"high":851,"low":758,"close":834,"change":278,"percent_change":21,"volume":868,"transactions":9,"vwap":834},"2026-06-11",7737500,{"date":870,"open":259,"high":871,"low":259,"close":863,"change":828,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-06-10",1.225,9.09,13365600,{"date":875,"open":413,"high":876,"low":259,"close":413,"change":20,"percent_change":877,"volume":878,"transactions":9,"vwap":413},"2026-06-09",1.165,3.77,6186300,{"date":880,"open":293,"high":881,"low":224,"close":404,"change":252,"percent_change":882,"volume":883,"transactions":9,"vwap":404},"2026-06-08",1.128,-2.75,8747800,{"date":885,"open":267,"high":736,"low":404,"close":293,"change":812,"percent_change":886,"volume":887,"transactions":9,"vwap":293},"2026-06-05",-0.91,14425500,{"date":889,"open":276,"high":832,"low":374,"close":413,"change":260,"percent_change":890,"volume":891,"transactions":9,"vwap":413},"2026-06-04",1.85,23112700,{"date":893,"open":111,"high":770,"low":185,"close":259,"change":260,"percent_change":894,"volume":895,"transactions":9,"vwap":259},"2026-06-03",1.89,28358900,{"date":897,"open":898,"high":826,"low":111,"close":404,"change":840,"percent_change":899,"volume":900,"transactions":9,"vwap":404},"2026-06-02",1.14,-8.62,18251100,{"date":902,"open":832,"high":744,"low":111,"close":770,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":770},"2026-06-01",0.502,76.29,125085600,{"date":907,"open":908,"high":909,"low":26,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",0.59200001,0.68900001,0.65799999,0.053,8.76,6012800,{"date":915,"open":916,"high":917,"low":918,"close":916,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":916},"2026-05-28",0.60500002,0.64700001,0.58999997,-0.015,-2.42,3908100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-27",0.63200003,0.69099998,0.60000002,0.62,-0.022,-3.43,4090500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":459,"volume":938,"transactions":9,"vwap":936},"2026-05-26",0.70999998,0.71100003,0.63499999,0.64200002,-0.019,3861000,{"date":940,"open":941,"high":942,"low":910,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",0.72100002,0.80400002,0.66100001,-0.053,-7.42,4017000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-21",0.64999998,0.77600002,0.62199998,0.71399999,0.063,9.68,5435500,{"date":957,"open":958,"high":959,"low":949,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",0.67000002,0.727,0.65100002,-0.023,-3.41,4094400,{"date":965,"open":966,"high":967,"low":958,"close":968,"change":969,"percent_change":648,"volume":970,"transactions":9,"vwap":968},"2026-05-19",0.71700001,0.76999998,0.67400002,-0.041,5069600,{"date":972,"open":973,"high":776,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",0.78600001,0.69,0.71499997,-0.089,-11.07,4449300,{"date":980,"open":981,"high":982,"low":983,"close":942,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":942},"2026-05-15",0.85699999,0.89399999,0.79000002,-0.075,-8.53,4870600,{"date":988,"open":989,"high":990,"low":704,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",0.92000002,0.94199997,0.87900001,-0.049,-5.28,5849300,{"date":996,"open":997,"high":998,"low":723,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",0.97299999,0.98900002,0.92799997,-0.024,-2.52,4336700,{"date":1004,"open":259,"high":286,"low":728,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",0.95200002,-0.108,-10.19,3828500,{"date":1010,"open":259,"high":770,"low":111,"close":404,"change":786,"percent_change":1011,"volume":1012,"transactions":9,"vwap":404},"2026-05-11",-6.19,7919600,{"date":1014,"open":770,"high":826,"low":419,"close":268,"change":760,"percent_change":1015,"volume":1016,"transactions":9,"vwap":268},"2026-05-08",-4.24,4994500,{"date":1018,"open":856,"high":1019,"low":268,"close":759,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":759},"2026-05-07",1.335,-0.2,-14.49,9988100,{"date":1024,"open":1025,"high":1025,"low":827,"close":827,"change":846,"percent_change":208,"volume":1026,"transactions":9,"vwap":827},"2026-05-06",1.42,1409900,{"date":1028,"open":1029,"high":794,"low":1030,"close":1025,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-05-05",1.5,1.415,-0.08,-5.33,1705900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":840,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2026-05-04",1.58,1.625,1.44,-6.25,2838500,{"date":1042,"open":554,"high":1043,"low":794,"close":811,"change":260,"percent_change":765,"volume":1044,"transactions":9,"vwap":811},"2026-05-01",1.64,2360000,{"date":1046,"open":800,"high":820,"low":1047,"close":1036,"change":20,"percent_change":573,"volume":1048,"transactions":9,"vwap":1036},"2026-04-30",1.525,3556500,{"date":1050,"open":800,"high":1051,"low":1052,"close":1053,"change":421,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-29",1.635,1.505,1.54,-3.75,4936000,{"date":1057,"open":808,"high":1058,"low":794,"close":811,"change":803,"percent_change":1059,"volume":1060,"transactions":9,"vwap":811},"2026-04-28",1.62,3.9,2695300,{"date":1062,"open":794,"high":1063,"low":1029,"close":1053,"change":301,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1053},"2026-04-27",1.595,1.99,3262300,{"date":1067,"open":1043,"high":802,"low":1052,"close":810,"change":739,"percent_change":1068,"volume":1069,"transactions":9,"vwap":810},"2026-04-24",-9.58,1766300,{"date":1071,"open":1072,"high":1073,"low":802,"close":1074,"change":846,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-23",1.73,1.74,1.67,-2.34,1382300,{"date":1078,"open":1079,"high":801,"low":1043,"close":801,"change":278,"percent_change":1080,"volume":1081,"transactions":9,"vwap":801},"2026-04-22",1.65,3.01,1089500,{"date":1083,"open":1074,"high":1084,"low":554,"close":802,"change":145,"percent_change":1085,"volume":1086,"transactions":9,"vwap":802},"2026-04-21",1.68,-1.19,1486400,{"date":1088,"open":1043,"high":809,"low":1058,"close":1084,"change":237,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1084},"2026-04-20",0.6,2494000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1074,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1074},"2026-04-17",1.53,1.695,0.14,9.15,5931000,{"date":1099,"open":794,"high":1053,"low":469,"close":1093,"change":237,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1093},"2026-04-16",0.66,5035700,{"date":1103,"open":857,"high":1104,"low":1105,"close":794,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":794},"2026-04-15",1.545,1.425,0.09,6.29,1583200,{"date":1110,"open":1111,"high":469,"low":1112,"close":857,"change":301,"percent_change":1113,"volume":1114,"transactions":9,"vwap":857},"2026-04-14",1.41,1.37,2.14,2755500,{"date":1116,"open":744,"high":1111,"low":845,"close":448,"change":429,"percent_change":1117,"volume":1118,"transactions":9,"vwap":448},"2026-04-13",6.06,3180200,{"date":1120,"open":744,"high":752,"low":845,"close":744,"change":812,"percent_change":1121,"volume":1122,"transactions":9,"vwap":744},"2026-04-10",-0.75,1024800,{"date":1124,"open":1125,"high":1112,"low":744,"close":819,"change":812,"percent_change":1121,"volume":1126,"transactions":9,"vwap":819},"2026-04-09",1.34,611400,{"date":1128,"open":819,"high":752,"low":1129,"close":1125,"change":278,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1125},"2026-04-08",1.295,3.88,1988500,{"date":1133,"open":1112,"high":1112,"low":833,"close":833,"change":840,"percent_change":1134,"volume":1135,"transactions":9,"vwap":833},"2026-04-07",-7.19,1956100,{"date":1137,"open":752,"high":448,"low":752,"close":1138,"change":260,"percent_change":469,"volume":1139,"transactions":9,"vwap":1138},"2026-04-06",1.39,878400,{"date":1141,"open":862,"high":1142,"low":851,"close":1112,"change":20,"percent_change":1080,"volume":1143,"transactions":9,"vwap":1112},"2026-04-02",1.385,1085500,{"date":1145,"open":833,"high":817,"low":833,"close":819,"change":301,"percent_change":1146,"volume":1147,"transactions":9,"vwap":819},"2026-04-01",2.31,1384200,{"date":1149,"open":744,"high":752,"low":851,"close":862,"change":812,"percent_change":1150,"volume":1151,"transactions":9,"vwap":862},"2026-03-31",-0.76,1454500,{"date":1153,"open":469,"high":469,"low":845,"close":845,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":845},"2026-03-30",-0.09,-6.43,2582600,{"date":1158,"open":752,"high":857,"low":845,"close":448,"change":301,"percent_change":1159,"volume":1160,"transactions":9,"vwap":448},"2026-03-27",2.19,1866500,{"date":1162,"open":819,"high":1138,"low":1163,"close":1112,"change":260,"percent_change":751,"volume":1164,"transactions":9,"vwap":1112},"2026-03-26",1.323,1307000,{"date":1166,"open":765,"high":817,"low":765,"close":752,"change":828,"percent_change":430,"volume":1167,"transactions":9,"vwap":752},"2026-03-25",1629300,{"date":1169,"open":765,"high":1142,"low":737,"close":834,"change":421,"percent_change":1170,"volume":1171,"transactions":9,"vwap":834},"2026-03-24",-4.58,3444600,{"date":1173,"open":856,"high":819,"low":863,"close":845,"change":1106,"percent_change":1174,"volume":1175,"transactions":9,"vwap":845},"2026-03-23",7.38,4472500,{"date":1177,"open":752,"high":1178,"low":826,"close":826,"change":269,"percent_change":1179,"volume":1180,"transactions":9,"vwap":826},"2026-03-20",1.355,-8.27,6118800,{"date":1182,"open":752,"high":827,"low":833,"close":819,"change":760,"percent_change":1183,"volume":1184,"transactions":9,"vwap":819},"2026-03-19",-3.62,5527200,{"date":1186,"open":752,"high":785,"low":862,"close":827,"change":237,"percent_change":1187,"volume":1188,"transactions":9,"vwap":827},"2026-03-18",0.73,4846200,{"date":1190,"open":1138,"high":1038,"low":817,"close":1112,"change":145,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1112},"2026-03-17",-1.44,1756200,{"date":1194,"open":1025,"high":857,"low":819,"close":1138,"change":145,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1138},"2026-03-16",-1.42,2437500,{"date":1198,"open":785,"high":751,"low":752,"close":1111,"change":252,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1111},"2026-03-13",-2.08,1600100,{"date":1202,"open":1203,"high":793,"low":448,"close":1038,"change":421,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1038},"2026-03-12",1.47,-4,2567000,{"date":1207,"open":785,"high":810,"low":1112,"close":1029,"change":237,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1029},"2026-03-11",0.67,2476100,{"date":1211,"open":751,"high":1047,"low":1203,"close":782,"change":237,"percent_change":1212,"volume":1213,"transactions":9,"vwap":782},"2026-03-10",0.68,2400300,{"date":1215,"open":1025,"high":793,"low":827,"close":751,"change":812,"percent_change":1216,"volume":1217,"transactions":9,"vwap":751},"2026-03-09",-0.67,3102300,{"date":1219,"open":469,"high":1220,"low":1221,"close":782,"change":812,"percent_change":1216,"volume":1222,"transactions":9,"vwap":782},"2026-03-06",1.499,1.435,1728900,{"date":1224,"open":810,"high":1104,"low":1225,"close":1029,"change":252,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1029},"2026-03-05",1.455,-1.96,2024600,{"date":1229,"open":1025,"high":1036,"low":1025,"close":1093,"change":301,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1093},"2026-03-04",2,3072700,{"date":1233,"open":1025,"high":1052,"low":784,"close":1029,"change":20,"percent_change":25,"volume":1234,"transactions":9,"vwap":1029},"2026-03-03",1784300,{"date":1236,"open":1038,"high":1203,"low":1142,"close":469,"change":260,"percent_change":1138,"volume":1237,"transactions":9,"vwap":469},"2026-03-02",2030600,{"date":1239,"open":1111,"high":785,"low":1142,"close":1038,"change":260,"percent_change":1111,"volume":1240,"transactions":9,"vwap":1038},"2026-02-27",1541400,{"date":1242,"open":785,"high":469,"low":448,"close":1025,"change":252,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1025},"2026-02-26",-2.07,1223300,{"date":1246,"open":1029,"high":1029,"low":857,"close":785,"change":846,"percent_change":1247,"volume":1248,"transactions":9,"vwap":785},"2026-02-25",-2.68,1644300,{"date":1250,"open":469,"high":1029,"low":857,"close":782,"change":260,"percent_change":817,"volume":1251,"transactions":9,"vwap":782},"2026-02-24",3991700,{"date":1253,"open":794,"high":1093,"low":469,"close":1203,"change":421,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1203},"2026-02-23",-3.92,2179700,{"date":1257,"open":1093,"high":1036,"low":810,"close":1093,"change":252,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1093},"2026-02-20",-1.92,1655600,{"date":1261,"open":1262,"high":1263,"low":794,"close":1262,"change":252,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-19",1.56,1.605,-1.89,1232500,{"date":1267,"open":820,"high":1268,"low":1269,"close":554,"change":252,"percent_change":1270,"volume":1271,"transactions":9,"vwap":554},"2026-02-18",1.648,1.565,-1.85,1182800,{"date":1273,"open":820,"high":802,"low":1274,"close":1058,"change":760,"percent_change":228,"volume":1275,"transactions":9,"vwap":1058},"2026-02-17",1.581,1888700,{"date":1277,"open":818,"high":1073,"low":811,"close":1074,"change":812,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1074},"2026-02-13",-0.6,2346700,{"date":1281,"open":1282,"high":1283,"low":800,"close":1084,"change":803,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1084},"2026-02-12",1.76,1.9,3.7,2501700,{"date":1287,"open":820,"high":1074,"low":820,"close":1058,"change":237,"percent_change":927,"volume":1288,"transactions":9,"vwap":1058},"2026-02-11",2189800,{"date":1290,"open":820,"high":1291,"low":1036,"close":820,"change":252,"percent_change":1292,"volume":1293,"transactions":9,"vwap":820},"2026-02-10",1.7,-1.83,2031700,{"date":1295,"open":820,"high":1079,"low":554,"close":1043,"change":245,"percent_change":245,"volume":1296,"transactions":9,"vwap":1043},"2026-02-09",725200,{"date":1298,"open":1058,"high":1084,"low":820,"close":1043,"change":20,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1043},"2026-02-06",2.5,1664500,{"date":1302,"open":811,"high":1058,"low":1303,"close":811,"change":245,"percent_change":245,"volume":1304,"transactions":9,"vwap":811},"2026-02-05",1.575,1493700,{"date":1306,"open":1043,"high":791,"low":811,"close":811,"change":760,"percent_change":1307,"volume":1308,"transactions":9,"vwap":811},"2026-02-04",-3.03,1306100,{"date":1310,"open":818,"high":1074,"low":800,"close":1079,"change":803,"percent_change":877,"volume":1311,"transactions":9,"vwap":1079},"2026-02-03",2387100,{"date":1313,"open":1093,"high":1291,"low":1047,"close":554,"change":803,"percent_change":1314,"volume":1315,"transactions":9,"vwap":554},"2026-02-02",3.92,2422300,{"date":1317,"open":1036,"high":1318,"low":794,"close":1093,"change":786,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1093},"2026-01-30",1.638,-4.38,2766500,{"date":1322,"open":811,"high":820,"low":808,"close":811,"change":260,"percent_change":765,"volume":1323,"transactions":9,"vwap":811},"2026-01-29",2318400,{"date":1325,"open":1043,"high":1074,"low":808,"close":1036,"change":760,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1036},"2026-01-28",-3.07,2029400,{"date":1329,"open":1291,"high":1330,"low":820,"close":818,"change":1031,"percent_change":1331,"volume":1332,"transactions":9,"vwap":818},"2026-01-27",1.72,-4.68,1593200,{"date":1334,"open":1335,"high":1336,"low":791,"close":801,"change":1154,"percent_change":1337,"volume":1338,"transactions":9,"vwap":801},"2026-01-26",1.77,1.81,-5,4581300,{"date":1340,"open":792,"high":1341,"low":1335,"close":1342,"change":145,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-23",1.82,1.8,-1.1,1499100,{"date":1346,"open":890,"high":1283,"low":1342,"close":1341,"change":145,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1341},"2026-01-22",-1.09,947500,{"date":1350,"open":1336,"high":1351,"low":1282,"close":1351,"change":20,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-21",1.84,2.22,1352200,{"date":1355,"open":1341,"high":1356,"low":1357,"close":1342,"change":1154,"percent_change":218,"volume":1358,"transactions":9,"vwap":1342},"2026-01-20",1.855,1.791,1806600,{"date":1360,"open":1361,"high":1361,"low":1362,"close":894,"change":145,"percent_change":1363,"volume":1364,"transactions":9,"vwap":894},"2026-01-16",1.93,1.86,-1.05,956500,{"date":1366,"open":261,"high":1367,"low":1368,"close":1369,"change":260,"percent_change":404,"volume":1370,"transactions":9,"vwap":1369},"2026-01-15",1.975,1.87,1.91,1241400,{"date":1372,"open":1283,"high":1373,"low":1368,"close":894,"change":812,"percent_change":1374,"volume":1375,"transactions":9,"vwap":894},"2026-01-14",1.95,-0.53,2258200,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1283,"change":846,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1283},"2026-01-13",1.98,1.885,-2.06,1336800,{"date":1383,"open":890,"high":1384,"low":1385,"close":1386,"change":20,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-12",2.02,1.815,1.94,2.11,1737700,{"date":1390,"open":1073,"high":1378,"low":1291,"close":1283,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1283},"2026-01-09",0.18,10.47,6190500,{"date":1395,"open":1043,"high":1336,"low":1051,"close":1330,"change":803,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1330},"2026-01-08",3.61,2937600,{"date":1399,"open":801,"high":809,"low":802,"close":802,"change":760,"percent_change":188,"volume":1400,"transactions":9,"vwap":802},"2026-01-07",999500,{"date":1402,"open":1291,"high":1403,"low":818,"close":801,"change":237,"percent_change":1404,"volume":1405,"transactions":9,"vwap":801},"2026-01-06",1.755,0.59,6746000,{"date":1407,"open":1330,"high":1335,"low":802,"close":1291,"change":145,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1291},"2026-01-05",-1.16,1871800,{"date":1411,"open":1043,"high":1412,"low":1043,"close":1330,"change":71,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1330},"2026-01-02",1.825,4.24,1871400,{"date":1416,"open":818,"high":801,"low":1058,"close":1079,"change":237,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1079},"2025-12-31",0.61,2401400,{"date":1420,"open":1084,"high":1421,"low":1058,"close":1043,"change":760,"percent_change":668,"volume":1422,"transactions":9,"vwap":1043},"2025-12-30",1.685,1394100,{"date":1424,"open":1079,"high":1425,"low":1037,"close":791,"change":301,"percent_change":1336,"volume":1426,"transactions":9,"vwap":791},"2025-12-29",1.715,2162400,{"date":1428,"open":791,"high":1291,"low":1429,"close":802,"change":846,"percent_change":1430,"volume":1431,"transactions":9,"vwap":802},"2025-12-26",1.643,-2.35,673900,{"date":1433,"open":801,"high":1434,"low":1435,"close":1291,"change":260,"percent_change":832,"volume":1436,"transactions":9,"vwap":1291},"2025-12-24",1.728,1.675,550100,{"date":1438,"open":1282,"high":1282,"low":1435,"close":1084,"change":421,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1084},"2025-12-23",-3.45,2192400,{"date":1442,"open":791,"high":1335,"low":1421,"close":1073,"change":20,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1073},"2025-12-22",2.35,1182000,{"date":1446,"open":1079,"high":1291,"low":811,"close":1291,"change":278,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1291},"2025-12-19",3.03,5749300,{"date":1450,"open":809,"high":1335,"low":554,"close":1079,"change":1154,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1079},"2025-12-18",-5.17,7309500,{"date":1454,"open":1335,"high":1455,"low":1094,"close":1073,"change":421,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1073},"2025-12-17",1.83,-3.33,4091700,{"date":1459,"open":1460,"high":890,"low":1461,"close":1342,"change":145,"percent_change":1343,"volume":1462,"transactions":9,"vwap":1342},"2025-12-16",1.79,1.785,1549300,{"date":1464,"open":1283,"high":594,"low":1336,"close":1341,"change":786,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1341},"2025-12-15",-3.7,1805500,{"date":1468,"open":1361,"high":1469,"low":1470,"close":894,"change":760,"percent_change":1471,"volume":1472,"transactions":9,"vwap":894},"2025-12-12",1.979,1.88,-2.58,1741800,{"date":1474,"open":1361,"high":1475,"low":890,"close":1386,"change":301,"percent_change":800,"volume":1476,"transactions":9,"vwap":1386},"2025-12-11",1.97,1598100,{"date":1478,"open":1073,"high":1386,"low":1072,"close":1369,"change":321,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1369},"2025-12-10",8.52,4016900,{"date":1482,"open":1336,"high":1483,"low":1073,"close":1282,"change":760,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1282},"2025-12-09",1.826,-2.76,2596700,{"date":1487,"open":1341,"high":1356,"low":1342,"close":1336,"change":252,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1336},"2025-12-08",-1.63,1123800,{"date":1491,"open":1369,"high":1369,"low":1455,"close":1351,"change":421,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1351},"2025-12-05",-3.16,1885900,{"date":1495,"open":594,"high":1361,"low":1356,"close":1283,"change":301,"percent_change":811,"volume":1496,"transactions":9,"vwap":1283},"2025-12-04",1149800,{"date":1498,"open":890,"high":1499,"low":1351,"close":1368,"change":260,"percent_change":259,"volume":1500,"transactions":9,"vwap":1368},"2025-12-03",1.906,2588600,{"date":1502,"open":1283,"high":1503,"low":1385,"close":890,"change":421,"percent_change":1504,"volume":1505,"transactions":9,"vwap":890},"2025-12-02",1.905,-3.14,5573800,{"date":1507,"open":1470,"high":261,"low":1368,"close":1369,"change":237,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1369},"2025-12-01",0.53,1952300,{"date":1511,"open":1283,"high":261,"low":1512,"close":1283,"change":812,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1283},"2025-11-28",1.865,-0.52,978000,{"date":1516,"open":1230,"high":311,"low":894,"close":1369,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1369},"2025-11-26",-0.17,-8.17,2903800,{"date":1521,"open":1283,"high":1522,"low":1283,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-25",2.135,2.08,0.32,18.18,9327700,{"date":1528,"open":1335,"high":1336,"low":1529,"close":1282,"change":812,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1282},"2025-11-24",1.725,-0.56,3070000,{"date":1533,"open":1291,"high":792,"low":1291,"close":1335,"change":71,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1335},"2025-11-21",4.12,2908700,{"date":1537,"open":1336,"high":1362,"low":1291,"close":1291,"change":1154,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1291},"2025-11-20",-5.03,4284000,{"date":1541,"open":1342,"high":1341,"low":1084,"close":1460,"change":245,"percent_change":245,"volume":1542,"transactions":9,"vwap":1460},"2025-11-19",2193000,{"date":1544,"open":1282,"high":1283,"low":809,"close":1460,"change":260,"percent_change":268,"volume":1545,"transactions":9,"vwap":1460},"2025-11-18",3839000,{"date":1547,"open":1282,"high":1455,"low":1073,"close":1335,"change":812,"percent_change":1530,"volume":1548,"transactions":9,"vwap":1335},"2025-11-17",3636800,{"date":1550,"open":1460,"high":1412,"low":809,"close":792,"change":252,"percent_change":1551,"volume":1552,"transactions":9,"vwap":792},"2025-11-14",-1.66,3895200,{"date":1554,"open":261,"high":1475,"low":1460,"close":1336,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1336},"2025-11-13",-0.15,-7.65,2630700,{"date":1559,"open":1064,"high":1560,"low":1373,"close":261,"change":812,"percent_change":1561,"volume":1562,"transactions":9,"vwap":261},"2025-11-12",2.015,-0.51,2652700,{"date":1564,"open":1361,"high":1064,"low":1283,"close":1475,"change":278,"percent_change":573,"volume":1565,"transactions":9,"vwap":1475},"2025-11-11",2060900,{"date":1567,"open":1568,"high":1113,"low":594,"close":594,"change":1517,"percent_change":1569,"volume":1570,"transactions":9,"vwap":594},"2025-11-10",2.09,-8.13,9561300,{"date":1572,"open":311,"high":1573,"low":1574,"close":1568,"change":260,"percent_change":244,"volume":1575,"transactions":9,"vwap":1568},"2025-11-07",2.115,2.03,4792500,{"date":1577,"open":1578,"high":1579,"low":1470,"close":1580,"change":1031,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-06",2.05,2.16,2.07,-3.72,10275700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":260,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-05",2.13,2.185,2.12,2.15,0.94,1822100,{"date":1592,"open":1113,"high":1593,"low":1587,"close":1585,"change":145,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1585},"2025-11-04",2.18,-0.93,1747500,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1588,"change":1031,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1588},"2025-11-03",2.24,2.125,-3.59,2635900,{"date":1603,"open":1580,"high":1604,"low":1578,"close":1605,"change":1095,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-31",2.25,2.23,6.7,8513600,{"date":1609,"open":1610,"high":1611,"low":1523,"close":1568,"change":145,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1568},"2025-10-30",2.1,2.165,-0.95,2663700,{"date":1615,"open":1352,"high":1352,"low":1610,"close":1387,"change":840,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1387},"2025-10-29",-4.52,2178000,{"date":1619,"open":1579,"high":1352,"low":1579,"close":1620,"change":301,"percent_change":827,"volume":1621,"transactions":9,"vwap":1620},"2025-10-28",2.21,1821300,{"date":1623,"open":1620,"high":1624,"low":1588,"close":1593,"change":245,"percent_change":245,"volume":1625,"transactions":9,"vwap":1593},"2025-10-27",2.28,2745700,{"date":1627,"open":1628,"high":1628,"low":1573,"close":1593,"change":237,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1593},"2025-10-24",2.2,0.46,1983300,{"date":1632,"open":1604,"high":1604,"low":1633,"close":1634,"change":760,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-23",2.145,2.17,-2.25,2949600,{"date":1638,"open":1639,"high":1639,"low":1113,"close":1352,"change":269,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1352},"2025-10-22",2.32,-4.72,6298600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1031,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-21",2.42,2.425,2.3,2.33,-3.32,5487700,{"date":1651,"open":1644,"high":1652,"low":1653,"close":1654,"change":237,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-20",2.45,2.371,2.41,0.42,1726900,{"date":1658,"open":1639,"high":1659,"low":1146,"close":1659,"change":20,"percent_change":791,"volume":1660,"transactions":9,"vwap":1659},"2025-10-17",2.4,1962100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1020,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-16",2.56,2.57,2.29,2.36,-7.81,3126200,{"date":1670,"open":573,"high":1671,"low":1672,"close":1663,"change":237,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1663},"2025-10-15",2.606,2.535,0.39,2500100,{"date":1676,"open":1644,"high":1664,"low":1659,"close":1677,"change":1106,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-14",2.55,3.66,2654900,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":301,"percent_change":736,"volume":1685,"transactions":9,"vwap":1684},"2025-10-13",2.52,2.375,2.46,1937300,{"date":1687,"open":1663,"high":1688,"low":1689,"close":1690,"change":1555,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-10",2.615,2.38,2.43,-5.81,2802700,{"date":1694,"open":1695,"high":1695,"low":1664,"close":1696,"change":269,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-09",2.69,2.58,-4.09,2347600,{"date":1700,"open":1701,"high":25,"low":1663,"close":1695,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-10-08",2.61,0.11,4.26,6030900,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1696,"change":145,"percent_change":95,"volume":1709,"transactions":9,"vwap":1696},"2025-10-07",2.63,2.545,3272800,{"date":1711,"open":1712,"high":1701,"low":1712,"close":573,"change":828,"percent_change":1713,"volume":1714,"transactions":9,"vwap":573},"2025-10-06",2.51,4,3101600,{"date":1716,"open":1652,"high":1712,"low":1717,"close":1299,"change":71,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1299},"2025-10-03",2.37,2.88,3315600,{"date":1721,"open":1146,"high":573,"low":1146,"close":1690,"change":828,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1690},"2025-10-02",4.29,7846100,{"date":1725,"open":1689,"high":1726,"low":1146,"close":1647,"change":1031,"percent_change":1648,"volume":1727,"transactions":9,"vwap":1647},"2025-10-01",2.44,2823400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1654,"change":278,"percent_change":1587,"volume":1733,"transactions":9,"vwap":1654},"2025-09-30",2.34,2.565,2.315,7029700,{"date":1735,"open":1659,"high":1736,"low":1730,"close":1666,"change":812,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1666},"2025-09-29",2.416,-0.42,2479400,{"date":1740,"open":1654,"high":1741,"low":1443,"close":1717,"change":252,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1717},"2025-09-26",2.48,-1.25,2494900,{"date":1745,"open":1682,"high":1746,"low":1659,"close":1659,"change":795,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1659},"2025-09-25",2.53,-5.51,4019100,{"date":1750,"open":1751,"high":1752,"low":1712,"close":1753,"change":1031,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-24",2.64,2.66,2.54,-3.05,4432800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1031,"percent_change":668,"volume":1762,"transactions":9,"vwap":1761},"2025-09-23",2.73,2.79,2.59,2.62,3313500,{"date":1764,"open":1695,"high":1765,"low":1751,"close":1766,"change":237,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-22",2.71,2.7,0.37,2087000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1695,"change":145,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1695},"2025-09-19",2.72,2.735,2.675,-0.74,7372400,{"date":1777,"open":1663,"high":1758,"low":1663,"close":1765,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1765},"2025-09-18",0.19,7.54,7933200,{"date":1782,"open":1783,"high":1760,"low":1666,"close":1682,"change":1095,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1682},"2025-09-17",2.39,5.88,7047500,{"date":1787,"open":1717,"high":1726,"low":1443,"close":1689,"change":846,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1689},"2025-09-16",-1.65,6993200,{"date":1791,"open":1659,"high":1652,"low":1792,"close":1644,"change":301,"percent_change":856,"volume":1793,"transactions":9,"vwap":1644},"2025-09-15",2.365,1745000,{"date":1795,"open":1726,"high":1796,"low":1792,"close":1783,"change":846,"percent_change":1788,"volume":1797,"transactions":9,"vwap":1783},"2025-09-12",2.47,2359600,{"date":1799,"open":1146,"high":1652,"low":1146,"close":1690,"change":1702,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1690},"2025-09-11",4.74,2280200,{"date":1803,"open":1659,"high":1741,"low":1646,"close":1639,"change":786,"percent_change":94,"volume":1804,"transactions":9,"vwap":1639},"2025-09-10",4558300,{"date":1806,"open":1605,"high":1682,"low":1620,"close":1783,"change":1095,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1783},"2025-09-09",6.22,6552600,{"date":1810,"open":1352,"high":1811,"low":1522,"close":1604,"change":237,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1604},"2025-09-08",2.27,0.45,3463400,{"date":1815,"open":1443,"high":1816,"low":1628,"close":1598,"change":1154,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1598},"2025-09-05",2.405,-3.86,3139800,{"date":1820,"open":1654,"high":1654,"low":1732,"close":1647,"change":786,"percent_change":188,"volume":1821,"transactions":9,"vwap":1647},"2025-09-04",2037200,{"date":1823,"open":1689,"high":1654,"low":1646,"close":1659,"change":245,"percent_change":245,"volume":1824,"transactions":9,"vwap":1659},"2025-09-03",5349700,{"date":1826,"open":1827,"high":1828,"low":1605,"close":1659,"change":803,"percent_change":1663,"volume":1829,"transactions":9,"vwap":1659},"2025-09-02",2.26,2.415,3066000,{"date":1831,"open":1666,"high":1717,"low":1827,"close":1730,"change":812,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1730},"2025-08-29",-0.43,1512700,{"date":1835,"open":1652,"high":1652,"low":1443,"close":1443,"change":786,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1443},"2025-08-28",-2.89,1434200,{"date":1839,"open":1730,"high":1726,"low":1840,"close":1644,"change":20,"percent_change":1084,"volume":1841,"transactions":9,"vwap":1644},"2025-08-27",2.335,1599000,{"date":1843,"open":1659,"high":1645,"low":1844,"close":1689,"change":237,"percent_change":1655,"volume":1845,"transactions":9,"vwap":1689},"2025-08-26",2.355,1948600,{"date":1847,"open":1689,"high":1644,"low":1730,"close":1717,"change":145,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1717},"2025-08-25",-0.84,2013900,{"date":1851,"open":1665,"high":1816,"low":1811,"close":1783,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1783},"2025-08-22",0.12,5.29,2552700,{"date":1856,"open":1588,"high":1811,"low":1588,"close":1811,"change":71,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1811},"2025-08-21",3.18,2319000,{"date":1860,"open":1689,"high":1861,"low":1593,"close":1628,"change":795,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1628},"2025-08-20",2.385,-5.98,3429500,{"date":1865,"open":1730,"high":1816,"low":1647,"close":1730,"change":237,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1730},"2025-08-19",0.43,1459200,{"date":1869,"open":1689,"high":1689,"low":1870,"close":1647,"change":846,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1647},"2025-08-18",2.305,-1.69,1696900,{"date":1874,"open":1639,"high":1652,"low":1646,"close":1717,"change":803,"percent_change":573,"volume":1875,"transactions":9,"vwap":1717},"2025-08-15",3689700,{"date":1877,"open":1827,"high":1146,"low":1605,"close":1146,"change":237,"percent_change":1866,"volume":1878,"transactions":9,"vwap":1146},"2025-08-14",2600300,{"date":1880,"open":1604,"high":1666,"low":1352,"close":1646,"change":71,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1646},"2025-08-13",3.14,3383300,{"date":1884,"open":1580,"high":1717,"low":1580,"close":1605,"change":1391,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1605},"2025-08-12",8.78,4994700,{"date":1888,"open":1387,"high":1522,"low":1574,"close":1578,"change":840,"percent_change":407,"volume":1889,"transactions":9,"vwap":1578},"2025-08-11",3842600,{"date":1891,"open":1585,"high":1611,"low":1585,"close":1588,"change":846,"percent_change":1292,"volume":1892,"transactions":9,"vwap":1588},"2025-08-08",1825000,{"date":1894,"open":1624,"high":1840,"low":1599,"close":1159,"change":1020,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1159},"2025-08-07",-8.37,8517400,{"date":1898,"open":1726,"high":1726,"low":1689,"close":1783,"change":252,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1783},"2025-08-06",-1.24,2622300,{"date":1902,"open":1652,"high":1903,"low":1904,"close":1644,"change":812,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1644},"2025-08-05",2.465,2.395,-0.41,1690800,{"date":1908,"open":1684,"high":1299,"low":1904,"close":1690,"change":846,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1690},"2025-08-04",-1.62,2415000,{"date":1912,"open":1663,"high":1913,"low":1644,"close":1796,"change":1914,"percent_change":1337,"volume":1915,"transactions":9,"vwap":1796},"2025-08-01",2.603,-0.13,5557700,{"date":1917,"open":1741,"high":573,"low":1918,"close":573,"change":1702,"percent_change":1919,"volume":1920,"transactions":9,"vwap":573},"2025-07-31",2.475,4.42,4046000,{"date":1922,"open":1712,"high":1760,"low":1644,"close":1923,"change":421,"percent_change":1430,"volume":1924,"transactions":9,"vwap":1923},"2025-07-30",2.49,3402900,{"date":1926,"open":1751,"high":1927,"low":1746,"close":1677,"change":786,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1677},"2025-07-29",2.65,-2.67,2974800,{"date":1931,"open":1695,"high":1695,"low":1664,"close":1761,"change":421,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1761},"2025-07-28",-2.24,2793800,{"date":1935,"open":1936,"high":1936,"low":1751,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-25",2.91,2.68,-0.27,-9.15,3545800,{"date":1942,"open":1943,"high":176,"low":1759,"close":1944,"change":803,"percent_change":1523,"volume":1945,"transactions":9,"vwap":1944},"2025-07-24",2.82,2.95,4247100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1702,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-23",2.81,2.9,2.76,2.89,3.96,5082100,{"date":1955,"open":1943,"high":1943,"low":1766,"close":1956,"change":145,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-22",2.78,-0.71,5390900,{"date":1960,"open":1961,"high":1962,"low":1950,"close":1961,"change":237,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-21",2.8,2.85,0.36,8868700,{"date":1966,"open":1967,"high":1718,"low":1937,"close":1759,"change":803,"percent_change":1628,"volume":1968,"transactions":9,"vwap":1759},"2025-07-18",2.87,9496300,{"date":1970,"open":1766,"high":1971,"low":1972,"close":1758,"change":803,"percent_change":1604,"volume":1973,"transactions":9,"vwap":1758},"2025-07-17",2.75,2.67,2985800,{"date":1975,"open":1765,"high":1771,"low":1664,"close":1972,"change":812,"percent_change":777,"volume":1976,"transactions":9,"vwap":1972},"2025-07-16",4174900,{"date":1978,"open":1927,"high":1979,"low":1980,"close":1937,"change":278,"percent_change":1283,"volume":1981,"transactions":9,"vwap":1937},"2025-07-15",2.745,2.595,6711000,{"date":1983,"open":1677,"high":1707,"low":1672,"close":1707,"change":278,"percent_change":1386,"volume":1984,"transactions":9,"vwap":1707},"2025-07-14",3170800,{"date":1986,"open":1707,"high":1972,"low":1677,"close":1696,"change":786,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1696},"2025-07-11",-2.64,3316000,{"date":1990,"open":1752,"high":1991,"low":1746,"close":1927,"change":812,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1927},"2025-07-10",2.685,-0.38,4700600,{"date":1995,"open":1760,"high":1759,"low":1760,"close":1752,"change":429,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1752},"2025-07-09",3.1,11072500,{"date":1999,"open":1605,"high":1927,"low":2000,"close":1696,"change":1963,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1696},"2025-07-08",2.214,16.22,16251500,{"date":2004,"open":1593,"high":1598,"low":1593,"close":1352,"change":245,"percent_change":245,"volume":2005,"transactions":9,"vwap":1352},"2025-07-07",3024900,{"date":2007,"open":1610,"high":1352,"low":1610,"close":1352,"change":2008,"percent_change":1807,"volume":2009,"transactions":9,"vwap":1352},"2025-07-03",0.13,1716100,{"date":2011,"open":1628,"high":1628,"low":1568,"close":1568,"change":840,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1568},"2025-07-02",-4.57,3332400,{"date":2015,"open":1387,"high":2016,"low":2017,"close":1159,"change":278,"percent_change":1730,"volume":2018,"transactions":9,"vwap":1159},"2025-07-01",2.225,2.095,6005100,{"date":2020,"open":1387,"high":1633,"low":1580,"close":1113,"change":237,"percent_change":72,"volume":2021,"transactions":9,"vwap":1113},"2025-06-30",3459800,{"date":2023,"open":1387,"high":1588,"low":2024,"close":1585,"change":237,"percent_change":72,"volume":2025,"transactions":9,"vwap":1585},"2025-06-27",2.065,38365000,{"date":2027,"open":1610,"high":1588,"low":1523,"close":1587,"change":301,"percent_change":1038,"volume":2028,"transactions":9,"vwap":1587},"2025-06-26",2772600,{"date":2030,"open":1628,"high":1628,"low":1580,"close":1568,"change":786,"percent_change":398,"volume":2031,"transactions":9,"vwap":1568},"2025-06-25",3740500,{"date":2033,"open":1578,"high":1579,"low":1578,"close":1579,"change":1852,"percent_change":1784,"volume":2034,"transactions":9,"vwap":1579},"2025-06-24",2803800,{"date":2036,"open":1378,"high":1580,"low":2037,"close":2038,"change":278,"percent_change":1712,"volume":2039,"transactions":9,"vwap":2038},"2025-06-23",1.963,2.04,3864600,{"date":2041,"open":1574,"high":311,"low":1378,"close":1064,"change":252,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1064},"2025-06-20",-1.49,4122400,{"date":2045,"open":1230,"high":311,"low":1373,"close":1384,"change":260,"percent_change":16,"volume":2046,"transactions":9,"vwap":1384},"2025-06-18",4359500,{"date":2048,"open":1580,"high":2049,"low":1475,"close":1230,"change":1031,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1230},"2025-06-17",2.105,-3.85,4249700,{"date":2053,"open":1610,"high":1633,"low":2038,"close":1523,"change":301,"percent_change":469,"volume":2054,"transactions":9,"vwap":1523},"2025-06-16",2404700,{"date":2056,"open":1587,"high":1113,"low":2057,"close":1578,"change":840,"percent_change":407,"volume":2058,"transactions":9,"vwap":1578},"2025-06-13",2.045,1809800,{"date":2060,"open":1628,"high":2061,"low":1113,"close":1588,"change":421,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1588},"2025-06-12",2.215,-2.71,1838000,{"date":2065,"open":1352,"high":1598,"low":1159,"close":1620,"change":812,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1620},"2025-06-11",-0.45,2317000,{"date":2069,"open":1593,"high":2070,"low":1599,"close":1352,"change":71,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1352},"2025-06-10",2.245,3.26,2643800,{"date":2074,"open":1646,"high":1783,"low":1588,"close":1588,"change":840,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1588},"2025-06-09",-4.44,2563300,{"date":2078,"open":1593,"high":1827,"low":1579,"close":1604,"change":1702,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1604},"2025-06-06",5.14,2297000,{"date":2082,"open":1113,"high":2083,"low":1587,"close":1113,"change":812,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1113},"2025-06-05",2.195,-0.47,2245400,{"date":2087,"open":1604,"high":1604,"low":1113,"close":1588,"change":269,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1588},"2025-06-04",-4.87,1997300,{"date":2091,"open":1352,"high":1624,"low":2092,"close":1827,"change":301,"percent_change":752,"volume":2093,"transactions":9,"vwap":1827},"2025-06-03",2.205,1584800,{"date":2095,"open":1639,"high":1443,"low":1352,"close":1605,"change":1031,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1605},"2025-06-02",-3.46,2956600,{"date":2099,"open":1647,"high":1666,"low":2100,"close":1146,"change":252,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1146},"2025-05-30",2.285,-1.28,3086100,{"date":2104,"open":1647,"high":1666,"low":1646,"close":1730,"change":20,"percent_change":1073,"volume":2105,"transactions":9,"vwap":1730},"2025-05-29",1708500,{"date":2107,"open":1796,"high":1796,"low":1665,"close":1646,"change":1517,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1646},"2025-05-28",-6.88,2307900,{"date":2111,"open":1644,"high":1682,"low":1689,"close":1796,"change":1702,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1796},"2025-05-27",4.66,5241400,{"date":2115,"open":1604,"high":1816,"low":1604,"close":1666,"change":1106,"percent_change":1952,"volume":2116,"transactions":9,"vwap":1666},"2025-05-23",3317700,{"date":2118,"open":1604,"high":1146,"low":1604,"close":1811,"change":245,"percent_change":245,"volume":2119,"transactions":9,"vwap":1811},"2025-05-22",2908000,{"date":2121,"open":1654,"high":1654,"low":1811,"close":1811,"change":739,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1811},"2025-05-21",-6.58,2192500,{"date":2125,"open":1717,"high":1299,"low":1443,"close":1690,"change":278,"percent_change":1610,"volume":2126,"transactions":9,"vwap":1690},"2025-05-20",4879700,{"date":2128,"open":1717,"high":1644,"low":1732,"close":1689,"change":846,"percent_change":1788,"volume":2129,"transactions":9,"vwap":1689},"2025-05-19",2950900,{"date":2131,"open":1677,"high":2132,"low":1624,"close":1644,"change":1905,"percent_change":1021,"volume":2133,"transactions":9,"vwap":1644},"2025-05-16",2.665,12755800,{"date":2135,"open":2136,"high":1962,"low":1979,"close":2137,"change":301,"percent_change":276,"volume":2138,"transactions":9,"vwap":2137},"2025-05-15",2.77,2.83,4836700,{"date":2140,"open":25,"high":2137,"low":1765,"close":1961,"change":71,"percent_change":1663,"volume":2141,"transactions":9,"vwap":1961},"2025-05-14",7868600,{"date":2143,"open":1695,"high":2136,"low":1761,"close":1758,"change":20,"percent_change":782,"volume":2144,"transactions":9,"vwap":1758},"2025-05-13",4967600,{"date":2146,"open":1765,"high":1758,"low":1760,"close":1695,"change":71,"percent_change":1972,"volume":2147,"transactions":9,"vwap":1695},"2025-05-12",4858100,{"date":2149,"open":1759,"high":2150,"low":1701,"close":1761,"change":1555,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1761},"2025-05-09",2.865,-5.42,2913700,{"date":2154,"open":1708,"high":1759,"low":1299,"close":2136,"change":1852,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2136},"2025-05-08",4.53,6473100,{"date":2158,"open":1927,"high":1695,"low":1761,"close":1927,"change":245,"percent_change":245,"volume":2159,"transactions":9,"vwap":1927},"2025-05-07",4667700,{"date":2161,"open":1923,"high":1927,"low":1741,"close":1927,"change":1852,"percent_change":1800,"volume":2162,"transactions":9,"vwap":1927},"2025-05-06",4749500,{"date":2164,"open":1726,"high":1701,"low":1717,"close":1746,"change":803,"percent_change":1690,"volume":2165,"transactions":9,"vwap":1746},"2025-05-05",3310100,{"date":2167,"open":1663,"high":1731,"low":1690,"close":1796,"change":846,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1796},"2025-05-02",-1.59,2732700,{"date":2171,"open":1682,"high":573,"low":1652,"close":1712,"change":301,"percent_change":746,"volume":2172,"transactions":9,"vwap":1712},"2025-05-01",1889600,{"date":2174,"open":1726,"high":1923,"low":1717,"close":1741,"change":260,"percent_change":686,"volume":2175,"transactions":9,"vwap":1741},"2025-04-30",2711900,{"date":2177,"open":1644,"high":1918,"low":1659,"close":1684,"change":20,"percent_change":1079,"volume":2178,"transactions":9,"vwap":1684},"2025-04-29",4073900,{"date":2180,"open":1717,"high":2181,"low":1666,"close":1644,"change":803,"percent_change":1753,"volume":2182,"transactions":9,"vwap":1644},"2025-04-28",2.485,3581100,{"date":180,"open":1689,"high":1828,"low":1639,"close":1666,"change":145,"percent_change":1848,"volume":2184,"transactions":9,"vwap":1666},3463900]