[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POET":3,"homepage-market-summary":30,"stock-historical-POET":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"POET","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"POET Technologies Inc. Common Shares","Nasdaq",null,"Common Stock","POET Technologies Inc is a design and development company offering high-speed optical engines, light source products, and custom optical modules to the artificial intelligence systems market and hyperscale data centers. Its integration solutions are based on the POET Optical Interposer, a novel, patented platform that allows the seamless integration of electronic and photonic devices into a single chip using wafer-level semiconductor manufacturing techniques. POET's Optical Interposer platform also solves device integration challenges across a broad range of communication, computing, and sensing applications. The company operates geographically in the United States, Canada, Singapore and China.","80",false,{"close":15,"open":16,"high":17,"low":18,"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},7.415,7.54,7.6,7.24,7.71,-0.295,-3.83,10168701.719224,39167,7.3663,20.81,3.87,18453571.70852206,20.9,3892,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"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":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3.78,13419961,4898285798.839037,80.41,"2025-04-25",[183,184,194,205,216,225,235,243,253,262,273,282,292,302,312,322,333,342,352,362,371,381,390,401,411,421,431,439,448,456,464,473,480,489,498,507,517,527,537,546,557,567,576,586,595,603,612,622,632,641,652,662,673,683,689,699,707,714,722,727,734,741,745,751,755,761,766,773,782,789,798,805,813,820,828,837,846,854,862,870,878,887,895,904,911,920,929,938,947,954,963,970,976,982,990,999,1006,1015,1022,1031,1040,1048,1056,1064,1072,1080,1088,1095,1103,1111,1117,1124,1130,1136,1143,1152,1158,1167,1174,1179,1186,1192,1197,1204,1208,1215,1223,1230,1238,1245,1251,1259,1268,1277,1284,1290,1297,1304,1313,1320,1326,1334,1340,1345,1350,1354,1360,1366,1370,1375,1381,1386,1391,1395,1399,1403,1410,1417,1423,1430,1436,1444,1450,1454,1459,1464,1469,1476,1483,1491,1496,1502,1506,1511,1516,1523,1529,1536,1539,1544,1549,1555,1560,1567,1574,1578,1583,1588,1593,1596,1599,1603,1608,1613,1618,1623,1628,1633,1640,1645,1649,1653,1658,1663,1668,1672,1677,1682,1686,1692,1697,1700,1705,1713,1719,1726,1735,1741,1746,1752,1759,1766,1773,1779,1785,1792,1799,1803,1807,1812,1817,1821,1826,1830,1835,1839,1845,1849,1856,1862,1866,1870,1874,1879,1884,1889,1897,1902,1907,1913,1917,1923,1929,1933,1937,1942,1948,1952,1956,1961,1966,1970,1976,1983,1988,1993,1997,2003,2010,2015,2018,2022,2025,2029,2032,2036,2040,2044,2049,2052,2056,2060,2063,2066,2070,2076,2082,2087,2093,2098,2102,2107,2110,2114,2118,2123,2128,2131,2134,2138,2141,2147,2152,2155,2159,2163,2167,2170,2174,2178,2182,2186,2189,2193,2197,2201,2204,2208,2212,2217,2220,2223,2227,2230,2236,2241,2249,2256,2261,2267,2272,2277,2281,2286,2290,2295,2300,2306,2310,2315,2319,2324,2329,2333,2337,2342,2346,2350,2355,2358,2362,2366,2370,2375,2378,2381,2385,2389,2394,2397,2400,2404,2408,2412,2415],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",7.91,8.19,7.64,-0.1,-1.28,8123481.972727,32057,7.8778,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",7.815,7.83,7.49,7.81,0.02,0.26,7411464.292648,31362,7.6982,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",7.8,8.2,7.66,7.79,0.15,1.96,8478119.31024,39042,7.9129,{"date":217,"open":218,"high":207,"low":219,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",7.56,7.39,0.16,2.14,7722379.568501,33560,7.6302,{"date":226,"open":227,"high":207,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",7.76,7.45,7.48,-0.19,-2.48,6950837.75425,27159,7.534,{"date":236,"open":19,"high":237,"low":16,"close":238,"change":201,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",7.925,7.67,3.51,6907644.378938,32549,7.7173,{"date":244,"open":245,"high":238,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",7.585,7.32,7.41,-0.36,-4.63,9056438.808132,42296,7.4248,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":200,"percent_change":201,"volume":259,"transactions":260,"vwap":261},"2026-09-25",7.88,7.94,7.675,7.77,4114858.272671,22265,7.8191,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",7.672,7.82,7.55,7.75,-0.05,-0.64,6803949.946543,28385,7.6976,{"date":274,"open":275,"high":276,"low":207,"close":207,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",8.1,8.1425,-0.37,-4.53,8017807.545865,30633,7.936,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":157,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",8.18,8.29,8.015,8.17,-2.85,10120916.228047,47048,8.156,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":265,"volume":299,"transactions":300,"vwap":301},"2026-09-21",8.13,8.65,8.01,8.41,0.61,12887498.607481,52887,8.3958,{"date":303,"open":304,"high":305,"low":306,"close":207,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",7.63,7.825,7.445,0.29,3.86,7118055.264236,32616,7.6618,{"date":313,"open":314,"high":258,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",7.69,7.46,7.51,0.11,1.49,6485688.198381,30024,7.5599,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",7.43,7.475,7.18,7.4,0.19,2.64,5729665.29853,28580,7.3549,{"date":334,"open":324,"high":335,"low":336,"close":337,"change":38,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",7.505,7.201,7.21,-2.96,6250071.119177,28809,7.2709,{"date":343,"open":344,"high":345,"low":346,"close":324,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",7.385,7.68,7.345,-0.52,-6.54,8784238.238998,34386,7.4493,{"date":353,"open":354,"high":355,"low":238,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",7.755,8.105,7.95,0.35,4.61,8151360.949279,42228,7.9354,{"date":363,"open":364,"high":256,"low":365,"close":17,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",7.765,7.57,-0.4,-5,6886908.563474,29266,7.7259,{"date":372,"open":208,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",8.325,7.96,8,-0.31,-3.73,8653605.348655,36084,8.1001,{"date":382,"open":375,"high":383,"low":375,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",8.75,8.31,0.39,4.92,17893489.588607,70779,8.4247,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",7.47,7.93,7.3812,7.92,0.59,8.05,11087958.169083,40626,7.7103,{"date":402,"open":403,"high":327,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",7.27,7.095,7.33,0.04,0.55,6171705.889803,29533,7.2819,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":328,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",7.13,7.3,7.02,7.29,2.68,5599593.762447,29981,7.1965,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":248,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",7.2,7.34,7.0501,7.1,-4.83,7649828.820805,31607,7.1406,{"date":432,"open":266,"high":314,"low":433,"close":315,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",7.395,-0.04,-0.53,5192610.777134,26765,7.4721,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":167,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",8.09,7.485,7.5,-8.42,10700880.935741,42405,7.6463,{"date":449,"open":450,"high":451,"low":275,"close":187,"change":317,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",8.37,8.42,1.36,7492773.846206,31690,8.2198,{"date":457,"open":458,"high":284,"low":265,"close":459,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",7.98,8.08,0,5683390.059572,34893,8.0047,{"date":465,"open":466,"high":467,"low":197,"close":459,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",7.985,8.085,0.33,4.26,4972046.94987,29067,8.001,{"date":474,"open":375,"high":296,"low":345,"close":267,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",-0.5,-6.06,9590078.687072,44421,7.7959,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":145,"percent_change":157,"volume":486,"transactions":487,"vwap":488},"2026-08-21",8.3,8.43,8.14,8.25,5886992.072459,30330,8.2558,{"date":490,"open":483,"high":491,"low":484,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",8.5,8.27,-0.17,-2.01,6693523.984345,38171,8.2525,{"date":499,"open":500,"high":501,"low":459,"close":502,"change":434,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",8.555,8.67,8.44,-0.47,7670631.92673,39209,8.3348,{"date":508,"open":509,"high":510,"low":483,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",8.78,9.08,8.48,-0.92,-9.79,11629057.963629,47650,8.6356,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":80,"volume":524,"transactions":525,"vwap":526},"2026-08-17",9.74,10,9.29,9.4,-0.18,11628581.858174,51831,9.5733,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",8.91,9.67,9.58,0.67,7.52,16162893.054857,72280,9.4307,{"date":538,"open":539,"high":540,"low":541,"close":529,"change":406,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",8.8,9.5,8.7,0.45,17387074.784984,73430,9.1635,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",8.98,9.05,8.652,8.87,0.28,3.26,10066278.435555,62991,8.8657,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":357,"volume":564,"transactions":565,"vwap":566},"2026-08-11",8.54,8.68,8.38,8.59,0.03,10752319.069534,58099,8.5237,{"date":568,"open":569,"high":570,"low":491,"close":571,"change":150,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",9.09,9.25,8.56,-3.93,14233083.633648,64397,8.7468,{"date":577,"open":578,"high":579,"low":580,"close":529,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",8.99,9.17,8.61,0.38,4.45,16996003.265763,80672,8.9135,{"date":587,"open":237,"high":588,"low":207,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",9.135,8.53,0.44,5.44,18708965.866082,95906,8.6194,{"date":596,"open":597,"high":589,"low":598,"close":441,"change":106,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",8.235,8.06,-5.6,9618052.314367,54600,8.2666,{"date":604,"open":605,"high":560,"low":294,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",8.345,8.57,1.21,16.44,24208537.921828,126656,8.4351,{"date":613,"open":614,"high":327,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",6.72,6.65,7.36,0.37,5.29,9812613.080824,55187,7.175,{"date":623,"open":238,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",7.74,6.97,6.99,-0.29,-3.98,11739912.878965,66952,7.1943,{"date":633,"open":634,"high":414,"low":635,"close":636,"change":88,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",6.76,6.68,7.28,14.29,9815269.077865,42253,7.0484,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",6.71,6.93,6.36,6.37,-0.39,-5.77,9477167.975457,49354,6.6431,{"date":653,"open":654,"high":655,"low":656,"close":634,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",6.707,6.8,6.28,-0.33,-4.65,10600267.682753,48696,6.5821,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",7.05,7.23,6.75,7.09,0.2,2.9,9621830.674159,44437,6.9928,{"date":674,"open":675,"high":266,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",7.53,6.86,6.89,-0.71,-9.34,13552383.592177,61174,7.036,{"date":684,"open":675,"high":237,"low":316,"close":17,"change":268,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",-0.65,8629288.837038,42666,7.6658,{"date":690,"open":598,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",8.2099,7.625,7.65,-0.72,-8.6,12321611.566678,55794,7.8887,{"date":700,"open":265,"high":701,"low":258,"close":450,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",8.45,0.9,12.05,14804957.943366,63935,8.2491,{"date":708,"open":365,"high":267,"low":346,"close":392,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.08,1.08,9926150.505463,52624,7.5293,{"date":715,"open":716,"high":717,"low":718,"close":219,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":219},"2026-07-17",7.35,7.7,7.19,-0.28,-3.65,14576500,{"date":723,"open":393,"high":598,"low":392,"close":238,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":238},"2026-07-16",-0.6,-7.26,16518200,{"date":728,"open":729,"high":730,"low":484,"close":492,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":492},"2026-07-15",8.97,9.15,-0.54,-6.13,15150400,{"date":735,"open":561,"high":736,"low":485,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-14",8.85,8.81,0.81,10.12,13671700,{"date":742,"open":743,"high":492,"low":265,"close":375,"change":376,"percent_change":377,"volume":744,"transactions":9,"vwap":375},"2026-07-13",8.22,11723700,{"date":746,"open":606,"high":747,"low":748,"close":384,"change":647,"percent_change":749,"volume":750,"transactions":9,"vwap":384},"2026-07-10",8.6,8.24,-4.48,8477100,{"date":752,"open":383,"high":730,"low":560,"close":541,"change":328,"percent_change":753,"volume":754,"transactions":9,"vwap":541},"2026-07-09",2.23,11969300,{"date":756,"open":748,"high":757,"low":294,"close":758,"change":759,"percent_change":669,"volume":760,"transactions":9,"vwap":758},"2026-07-08",8.82,8.51,0.24,10523000,{"date":762,"open":589,"high":509,"low":598,"close":492,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":492},"2026-07-07",-0.68,-7.6,12590500,{"date":767,"open":768,"high":570,"low":769,"close":770,"change":328,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",8.92,8.77,8.95,2.17,9758400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",9.7,10.01,8.52,8.76,-0.94,-9.69,18389200,{"date":783,"open":784,"high":785,"low":786,"close":775,"change":126,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-07-01",9.96,10.07,9.53,-5.64,15604000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",9.84,10.38,9.62,10.28,0.43,4.37,15180400,{"date":799,"open":531,"high":800,"low":560,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",10.06,9.85,0.41,4.34,24443600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":167,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",9.89,9.97,9.3,9.44,-6.81,22101700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":435,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",11.1,9.59,10.13,-4.97,20444200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":685,"volume":827,"transactions":9,"vwap":825},"2026-06-24",10.81,11.65,10.35,10.66,-0.07,22015200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",11.25,11.71,10.61,10.73,-1.36,-11.25,17405000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-22",12.21,12.7,11.72,12.09,-0.06,-0.49,17016300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":668,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-18",12.25,12.36,11.59,12.15,1.67,19384800,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",13.06,13.23,11.95,-0.7,-5.53,18187400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":190,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-16",13.55,14.18,12.54,12.65,-9.19,24676400,{"date":871,"open":872,"high":70,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",13.15,12.84,13.93,1.4,11.17,44768000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",11.14,12.93,11.02,12.53,1.28,11.38,34049100,{"date":888,"open":889,"high":890,"low":891,"close":830,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":830},"2026-06-11",10.8,11.68,10.56,0.27,2.46,27858900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",10.9,11.82,10.75,10.98,0.21,1.95,22430300,{"date":905,"open":848,"high":906,"low":907,"close":908,"change":136,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",12.47,10.11,10.77,-12.3,43423500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",12.31,13.07,11.77,12.28,0.42,3.54,27375600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",14.56,14.79,11.8,11.86,-3.62,-23.39,57202000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-04",14.4,15.94,13.75,15.48,0.1,0.65,31907800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",13.86,15.82,13.22,15.38,1.56,11.29,55617600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":826,"percent_change":475,"volume":953,"transactions":9,"vwap":952},"2026-06-02",14.51,15.27,13.66,13.82,38634700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",11.98,14.43,11.62,13.89,1.6,13.02,46537400,{"date":964,"open":856,"high":856,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",11.5,12.29,-0.97,-7.32,30965900,{"date":971,"open":914,"high":864,"low":972,"close":973,"change":145,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-28",12.62,13.26,-0.15,21122200,{"date":977,"open":978,"high":864,"low":979,"close":980,"change":826,"percent_change":347,"volume":981,"transactions":9,"vwap":980},"2026-05-27",13.01,12.71,13.28,23521500,{"date":983,"open":984,"high":70,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",15.07,13.11,13.35,-1.24,-8.5,46121200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",14.93,15.4,14.32,14.59,-0.23,-1.55,33766000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":406,"percent_change":892,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",13.99,15.33,13.84,14.82,50762200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",14.75,14.9,13.58,14.78,1.71,13.08,53364200,{"date":1016,"open":1017,"high":1018,"low":898,"close":914,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":914},"2026-05-19",13.78,13.83,-1.14,-8.02,76703200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",17.02,17.17,13.33,14.21,-1.76,-11.02,75258000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",18.32,20.27,15.95,15.97,-4.6,-22.36,100641600,{"date":1041,"open":1042,"high":25,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",17.41,17.39,20.57,6.2,43.15,133109900,{"date":1049,"open":1050,"high":1008,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",14.41,12.94,14.37,0.64,4.66,49862600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":493,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-12",13.7,14.97,12.97,13.73,-1.22,85257900,{"date":1065,"open":842,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",14.36,11.51,13.9,2.95,26.94,83732600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-08",9.81,11.83,10.95,1.37,14.3,72053300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":531,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":531},"2026-05-07",9.54,10.3,9.03,-0.14,-1.44,42744800,{"date":1089,"open":1090,"high":739,"low":736,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",9.51,9.72,0.51,5.54,67968400,{"date":1096,"open":423,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",9.71,7.03,9.21,2.1,29.54,84504600,{"date":1104,"open":675,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",7.86,7.07,7.11,-0.2,-2.74,33016100,{"date":1112,"open":625,"high":229,"low":1113,"close":1114,"change":328,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",6.69,7.31,2.67,25926300,{"date":1118,"open":1119,"high":423,"low":1120,"close":1121,"change":1122,"percent_change":255,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",6.53,6.38,7.12,0.52,29584000,{"date":1125,"open":207,"high":207,"low":646,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-29",6.6,-1.43,-17.81,70933700,{"date":1131,"open":16,"high":1132,"low":16,"close":1133,"change":709,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-28",8.84,8.03,1.01,81216400,{"date":1137,"open":1138,"high":1139,"low":443,"close":356,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":356},"2026-04-27",9.57,10.42,-7.15,-47.35,199070200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-24",13.56,15.5,12.4,15.1,3.38,28.84,78851200,{"date":1153,"open":898,"high":1154,"low":908,"close":841,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":841},"2026-04-23",12.34,-1.05,-8.22,45812700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-22",11.53,12.95,11.31,12.77,2.52,24.59,84228400,{"date":1168,"open":1084,"high":1169,"low":548,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",11.09,10.25,1.66,19.32,59126100,{"date":1175,"open":246,"high":1176,"low":246,"close":562,"change":1177,"percent_change":1033,"volume":1178,"transactions":9,"vwap":562},"2026-04-20",9.38,1.33,45081000,{"date":1180,"open":316,"high":16,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",7.14,7.26,-0.08,-1.09,9873200,{"date":1187,"open":1188,"high":247,"low":1189,"close":424,"change":617,"percent_change":1190,"volume":1191,"transactions":9,"vwap":424},"2026-04-16",7.04,7,5.31,10409500,{"date":1193,"open":677,"high":1194,"low":1195,"close":625,"change":201,"percent_change":26,"volume":1196,"transactions":9,"vwap":625},"2026-04-15",7.17,6.67,10703500,{"date":1198,"open":443,"high":1199,"low":1200,"close":643,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":643},"2026-04-14",7.61,6.57,-0.59,-8.08,23226300,{"date":1205,"open":413,"high":267,"low":1098,"close":414,"change":201,"percent_change":1206,"volume":1207,"transactions":9,"vwap":414},"2026-04-13",3.69,21557800,{"date":1209,"open":1210,"high":1181,"low":1211,"close":1188,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1188},"2026-04-10",6.24,6.22,0.96,15.79,18197400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1085,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",6.19,6.46,6.03,6.08,-2.25,6834200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1211,"change":201,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1211},"2026-04-08",6.47,6.51,6.1,4.36,6990100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":121,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",5.92,5.98,5.67,5.96,-1.97,7340600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1220,"change":1243,"percent_change":844,"volume":1244,"transactions":9,"vwap":1220},"2026-04-06",6.11,6.4,6.02,-0.03,7737700,{"date":1246,"open":1247,"high":1217,"low":1248,"close":1240,"change":1092,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1240},"2026-04-02",5.34,5.32,9.11,9542800,{"date":1252,"open":1253,"high":1217,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",5.99,5.56,5.6,-0.34,-5.72,10133300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",5.39,5.97,5.26,5.94,0.86,16.93,12889700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",5.23,5.25,4.87,5.08,-0.11,-2.12,9109400,{"date":1278,"open":1279,"high":591,"low":1280,"close":1281,"change":101,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-27",5.42,5.12,5.19,-5.46,7918200,{"date":1285,"open":1264,"high":1264,"low":591,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-26",5.49,-0.61,-10,9738100,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1227,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1227},"2026-03-25",5.85,6.21,0.36,6.27,8746500,{"date":1298,"open":1299,"high":1240,"low":1300,"close":1301,"change":116,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",5.91,5.72,5.74,-5.28,7767200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",6,6.23,5.88,6.06,0.13,2.19,7664900,{"date":1314,"open":1240,"high":1315,"low":1316,"close":1317,"change":101,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-20",6.35,5.81,5.93,-4.82,7778200,{"date":1321,"open":1322,"high":1323,"low":1316,"close":1307,"change":1324,"percent_change":738,"volume":1325,"transactions":9,"vwap":1307},"2026-03-19",5.95,6.41,0.05,8405200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":647,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",6.49,6.64,6.17,6.18,-5.94,9564900,{"date":1335,"open":1336,"high":626,"low":1337,"close":1200,"change":1256,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1200},"2026-03-17",6.77,6.48,-4.92,9938600,{"date":1341,"open":413,"high":228,"low":615,"close":1342,"change":709,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-16",6.91,1.17,14326000,{"date":1346,"open":443,"high":717,"low":655,"close":1347,"change":1287,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",6.83,-8.2,12457600,{"date":1351,"open":693,"high":492,"low":1114,"close":1352,"change":460,"percent_change":460,"volume":1353,"transactions":9,"vwap":1352},"2026-03-12",7.44,22425000,{"date":1355,"open":1356,"high":392,"low":1357,"close":1352,"change":590,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1352},"2026-03-11",6.96,6.92,6.29,9779300,{"date":1361,"open":643,"high":665,"low":1362,"close":1189,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1189},"2026-03-10",6.62,0.31,4.63,9620000,{"date":1367,"open":1227,"high":1368,"low":1306,"close":1113,"change":802,"percent_change":1119,"volume":1369,"transactions":9,"vwap":1113},"2026-03-09",6.78,6958000,{"date":1371,"open":1328,"high":426,"low":1372,"close":656,"change":248,"percent_change":1373,"volume":1374,"transactions":9,"vwap":656},"2026-03-06",6.26,-5.42,10095900,{"date":1376,"open":1377,"high":1098,"low":1378,"close":1329,"change":1108,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1329},"2026-03-05",6.58,6.45,-2.92,6489900,{"date":1382,"open":337,"high":636,"low":1368,"close":1383,"change":1108,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-04",6.84,-2.84,10075900,{"date":1387,"open":1200,"high":1114,"low":1388,"close":1188,"change":1310,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1188},"2026-03-03",6.55,1.88,16840500,{"date":1392,"open":1233,"high":1357,"low":1299,"close":1342,"change":88,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1342},"2026-03-02",15.17,14381900,{"date":1396,"open":1253,"high":1217,"low":1292,"close":1306,"change":157,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1306},"2026-02-27",-3.85,4712400,{"date":1400,"open":1372,"high":1315,"low":1262,"close":1210,"change":121,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1210},"2026-02-26",-1.89,6595200,{"date":1404,"open":1045,"high":1405,"low":1406,"close":645,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":645},"2026-02-25",6.52,6.12,0.25,4.09,5488100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1240,"change":396,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1240},"2026-02-24",5.63,6.14,5.61,10.69,6431000,{"date":1418,"open":1419,"high":1414,"low":1261,"close":1420,"change":493,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-23",5.57,5.52,-2.99,3166900,{"date":1424,"open":1425,"high":1262,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-20",5.47,5.69,0.12,2.15,5205100,{"date":1431,"open":1432,"high":1412,"low":1433,"close":1419,"change":1434,"percent_change":523,"volume":1435,"transactions":9,"vwap":1419},"2026-02-19",5.41,5.38,-0.01,3201500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1438,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1438},"2026-02-18",5.58,5.82,5.48,0.06,1.09,4036500,{"date":1445,"open":1446,"high":1447,"low":1190,"close":1420,"change":843,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1420},"2026-02-17",5.5,5.62,-1.08,4453100,{"date":1451,"open":1452,"high":1292,"low":1446,"close":1438,"change":826,"percent_change":987,"volume":1453,"transactions":9,"vwap":1438},"2026-02-13",5.65,5452600,{"date":1455,"open":1306,"high":1306,"low":1456,"close":1452,"change":523,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1452},"2026-02-12",5.53,-3.09,4651600,{"date":1460,"open":1306,"high":1219,"low":1461,"close":1462,"change":1434,"percent_change":493,"volume":1463,"transactions":9,"vwap":1462},"2026-02-11",5.68,5.83,4901300,{"date":1465,"open":1240,"high":1330,"low":1462,"close":1466,"change":277,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-10",5.84,-5.96,5462600,{"date":1470,"open":1471,"high":1307,"low":1472,"close":1293,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1293},"2026-02-09",5.75,5.7,0.34,5.79,7681200,{"date":1477,"open":1478,"high":1232,"low":1247,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-06",5.35,5.87,0.69,13.32,8307000,{"date":1484,"open":1261,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-05",5.55,5.13,5.18,-0.43,-7.66,9856800,{"date":1492,"open":1253,"high":1220,"low":1493,"close":1414,"change":1488,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1414},"2026-02-04",5.4,-7.12,8518500,{"date":1497,"open":1413,"high":1307,"low":1498,"close":1499,"change":668,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-03",5.71,6.04,3.42,8131700,{"date":1503,"open":1414,"high":1242,"low":1504,"close":1466,"change":406,"percent_change":1480,"volume":1505,"transactions":9,"vwap":1466},"2026-02-02",5.59,7672600,{"date":1507,"open":1508,"high":1293,"low":1472,"close":1508,"change":974,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",5.8,-2.52,8272200,{"date":1512,"open":1372,"high":1372,"low":1462,"close":1322,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1322},"2026-01-29",-0.27,-4.34,12884900,{"date":1517,"open":1368,"high":1518,"low":1519,"close":1211,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1211},"2026-01-28",6.79,6.15,-0.57,-8.39,14549200,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1518,"change":468,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1518},"2026-01-27",6.5,7.08,5.11,8689000,{"date":1530,"open":1531,"high":664,"low":1532,"close":1218,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1218},"2026-01-26",6.9,6.43,-0.45,-6.51,14766800,{"date":1537,"open":326,"high":718,"low":643,"close":1342,"change":1243,"percent_change":1488,"volume":1538,"transactions":9,"vwap":1342},"2026-01-23",14171300,{"date":1540,"open":717,"high":19,"low":644,"close":1541,"change":1127,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-22",6.94,-17.08,31008400,{"date":1545,"open":589,"high":1546,"low":227,"close":450,"change":1310,"percent_change":1547,"volume":1548,"transactions":9,"vwap":450},"2026-01-21",8.72,1.58,8448000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":748,"change":843,"percent_change":694,"volume":1554,"transactions":9,"vwap":748},"2026-01-20",7.97,9.14,7.87,14433300,{"date":1556,"open":1557,"high":1558,"low":458,"close":482,"change":1434,"percent_change":121,"volume":1559,"transactions":9,"vwap":482},"2026-01-16",8.46,8.64,7008900,{"date":1561,"open":482,"high":1562,"low":1563,"close":384,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":384},"2026-01-15",8.73,8.16,0.22,2.72,11808600,{"date":1568,"open":1189,"high":1569,"low":1570,"close":441,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":441},"2026-01-14",8.26,6.88,0.95,13.31,12459100,{"date":1575,"open":414,"high":1576,"low":1541,"close":1181,"change":826,"percent_change":967,"volume":1577,"transactions":9,"vwap":1181},"2026-01-13",7.59,5290900,{"date":1579,"open":1580,"high":424,"low":1336,"close":337,"change":523,"percent_change":1581,"volume":1582,"transactions":9,"vwap":337},"2026-01-12",7.16,-2.44,7212300,{"date":1584,"open":1182,"high":1585,"low":665,"close":219,"change":317,"percent_change":1586,"volume":1587,"transactions":9,"vwap":219},"2026-01-09",7.84,1.51,7618000,{"date":1589,"open":424,"high":247,"low":1590,"close":636,"change":493,"percent_change":1591,"volume":1592,"transactions":9,"vwap":636},"2026-01-08",7.01,-2.28,5205600,{"date":1594,"open":326,"high":267,"low":426,"close":228,"change":935,"percent_change":452,"volume":1595,"transactions":9,"vwap":228},"2026-01-07",7986900,{"date":1597,"open":324,"high":443,"low":665,"close":716,"change":1183,"percent_change":1448,"volume":1598,"transactions":9,"vwap":716},"2026-01-06",5370100,{"date":1600,"open":416,"high":229,"low":1188,"close":324,"change":892,"percent_change":1601,"volume":1602,"transactions":9,"vwap":324},"2026-01-05",3.77,6682700,{"date":1604,"open":1605,"high":718,"low":1328,"close":1580,"change":1606,"percent_change":985,"volume":1607,"transactions":9,"vwap":1580},"2026-01-02",6.66,0.83,7999200,{"date":1609,"open":1378,"high":1525,"low":1217,"close":1610,"change":230,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",6.33,-2.91,4887700,{"date":1614,"open":1615,"high":1616,"low":1328,"close":1405,"change":145,"percent_change":376,"volume":1617,"transactions":9,"vwap":1405},"2025-12-30",6.61,6.87,4088900,{"date":1619,"open":666,"high":247,"low":1218,"close":1620,"change":1513,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-29",6.54,-3.96,6209800,{"date":1624,"open":1356,"high":626,"low":1625,"close":1626,"change":45,"percent_change":1421,"volume":1627,"transactions":9,"vwap":1626},"2025-12-26",6.56,6.81,4698500,{"date":1629,"open":1580,"high":1580,"low":1605,"close":415,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":415},"2025-12-24",-0.13,-1.82,4313900,{"date":1634,"open":616,"high":1635,"low":415,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-23",7.58,7.15,-0.46,-6.04,7343900,{"date":1641,"open":1189,"high":1642,"low":1357,"close":1199,"change":1606,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1199},"2025-12-22",7.9,12.24,14172400,{"date":1646,"open":1307,"high":1347,"low":1331,"close":1368,"change":936,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1368},"2025-12-19",10.6,6385000,{"date":1650,"open":1227,"high":1405,"low":1227,"close":1651,"change":220,"percent_change":417,"volume":1652,"transactions":9,"vwap":1651},"2025-12-18",6.13,4846300,{"date":1654,"open":1307,"high":1655,"low":1235,"close":1262,"change":189,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1262},"2025-12-17",6.59,-1.65,7085700,{"date":1659,"open":1660,"high":1217,"low":1316,"close":1661,"change":1310,"percent_change":1311,"volume":1662,"transactions":9,"vwap":1661},"2025-12-16",5.86,6.07,4230900,{"date":1664,"open":1525,"high":1655,"low":1292,"close":1264,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1264},"2025-12-15",-0.56,-8.62,9008600,{"date":1669,"open":1107,"high":1636,"low":1525,"close":1525,"change":694,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1525},"2025-12-12",-9.97,10871300,{"date":1673,"open":667,"high":229,"low":677,"close":1674,"change":71,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-11",7.22,0.98,8995800,{"date":1678,"open":1679,"high":414,"low":666,"close":1636,"change":1407,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1636},"2025-12-10",6.82,3.62,10220500,{"date":1683,"open":1227,"high":1541,"low":1684,"close":1531,"change":532,"percent_change":899,"volume":1685,"transactions":9,"vwap":1531},"2025-12-09",6.05,9204700,{"date":1687,"open":1210,"high":1688,"low":1235,"close":1307,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1307},"2025-12-08",6.39,0.18,2.98,7351900,{"date":1693,"open":1331,"high":1295,"low":1694,"close":1684,"change":116,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1684},"2025-12-05",5.9,-5.02,8477400,{"date":1698,"open":1233,"high":1388,"low":1316,"close":646,"change":1294,"percent_change":1253,"volume":1699,"transactions":9,"vwap":646},"2025-12-04",14987100,{"date":1701,"open":1261,"high":1220,"low":1281,"close":1702,"change":1177,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-03",6.01,28.42,22837200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":71,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-02",4.77,4.96,4.65,4.68,1.52,4524500,{"date":1714,"open":1715,"high":1272,"low":1716,"close":358,"change":1256,"percent_change":1717,"volume":1718,"transactions":9,"vwap":358},"2025-12-01",4.79,4.6,-6.87,3009700,{"date":1720,"open":386,"high":1721,"low":1722,"close":1723,"change":317,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-28",5.05,4.89,4.95,2.27,3694500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-26",4.83,4.9,4.56,4.84,0.17,3.64,4911500,{"date":1736,"open":1737,"high":1738,"low":1228,"close":1739,"change":406,"percent_change":1265,"volume":1740,"transactions":9,"vwap":1739},"2025-11-25",4.59,4.74,4.67,4945500,{"date":1742,"open":1743,"high":1054,"low":1744,"close":1364,"change":1294,"percent_change":483,"volume":1745,"transactions":9,"vwap":1364},"2025-11-24",4.3,4.25,5593800,{"date":1747,"open":1748,"high":1749,"low":26,"close":1750,"change":71,"percent_change":852,"volume":1751,"transactions":9,"vwap":1750},"2025-11-21",4.1,4.33,4.27,6994500,{"date":1753,"open":1730,"high":1754,"low":1755,"close":1756,"change":268,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-20",4.75,4.17,4.2,-1.18,8565000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1744,"change":434,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1744},"2025-11-19",4.32,4.39,4.16,-0.93,6501000,{"date":1767,"open":1408,"high":1768,"low":1769,"close":1770,"change":1427,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-18",4.38,4.07,4.29,2.88,7245300,{"date":1774,"open":1762,"high":1775,"low":1776,"close":1755,"change":996,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1755},"2025-11-17",4.5,4.11,-5.23,6126100,{"date":1780,"open":1756,"high":1731,"low":1781,"close":1782,"change":101,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-14",4.18,4.4,-6.38,11083800,{"date":1786,"open":1729,"high":1787,"low":1788,"close":1789,"change":150,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-13",4.99,4.58,4.7,-6.93,9838200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1721,"change":157,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1721},"2025-11-12",5.28,5.37,4.91,-4.54,11289400,{"date":1800,"open":1433,"high":1440,"low":1486,"close":618,"change":1801,"percent_change":328,"volume":1802,"transactions":9,"vwap":618},"2025-11-11",0.01,8802400,{"date":1804,"open":1498,"high":1301,"low":1271,"close":1794,"change":1274,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1794},"2025-11-10",-2.04,8870900,{"date":1808,"open":1527,"high":591,"low":1809,"close":1261,"change":71,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1261},"2025-11-07",4.97,1.32,10804000,{"date":1813,"open":1651,"high":1519,"low":1814,"close":1248,"change":694,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1248},"2025-11-06",5.3,-11.92,13826600,{"date":1818,"open":1661,"high":1227,"low":1660,"close":1499,"change":1819,"percent_change":1586,"volume":1820,"transactions":9,"vwap":1499},"2025-11-05",0.09,7847900,{"date":1822,"open":1823,"high":1378,"low":1508,"close":1322,"change":685,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1322},"2025-11-04",6.25,-9.85,14342000,{"date":1827,"open":1679,"high":414,"low":1405,"close":1126,"change":220,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1126},"2025-11-03",2.48,15343200,{"date":1831,"open":1328,"high":634,"low":656,"close":1832,"change":1441,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-31",6.44,0.94,10570500,{"date":1836,"open":1388,"high":615,"low":645,"close":1120,"change":162,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1120},"2025-10-30",-3.77,9122800,{"date":1840,"open":1121,"high":1121,"low":1525,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-29",6.63,-0.44,-6.22,17401900,{"date":1846,"open":266,"high":1635,"low":415,"close":1106,"change":1256,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1106},"2025-10-28",-4.59,12075300,{"date":1850,"open":1851,"high":743,"low":1852,"close":247,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":247},"2025-10-27",8.21,7.37,-0.82,-9.96,20177200,{"date":1857,"open":1635,"high":562,"low":316,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-24",8.23,0.92,12.59,19277800,{"date":1863,"open":636,"high":256,"low":1121,"close":1114,"change":843,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1114},"2025-10-23",-0.81,11222900,{"date":1867,"open":624,"high":295,"low":1590,"close":1852,"change":1183,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1852},"2025-10-22",-1.07,25099300,{"date":1871,"open":1642,"high":287,"low":416,"close":228,"change":1085,"percent_change":1872,"volume":1873,"transactions":9,"vwap":228},"2025-10-21",-1.84,11706900,{"date":1875,"open":718,"high":1642,"low":1189,"close":1576,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1576},"2025-10-20",0.57,8.12,12254000,{"date":1880,"open":327,"high":218,"low":1881,"close":415,"change":731,"percent_change":1882,"volume":1883,"transactions":9,"vwap":415},"2025-10-17",6.98,-7.14,10389900,{"date":1885,"open":571,"high":1132,"low":16,"close":218,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":218},"2025-10-16",-0.76,-9.13,12831100,{"date":1890,"open":1891,"high":1892,"low":186,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-15",9.37,9.41,8.32,-0.73,-8.07,21047000,{"date":1898,"open":375,"high":522,"low":1899,"close":549,"change":1900,"percent_change":716,"volume":1901,"transactions":9,"vwap":549},"2025-10-14",7.89,0.62,20248800,{"date":1903,"open":458,"high":559,"low":247,"close":483,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":483},"2025-10-13",0.8,10.48,18561200,{"date":1908,"open":777,"high":777,"low":1909,"close":304,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":304},"2025-10-10",7.25,-1.19,-13.49,29694600,{"date":1914,"open":1915,"high":1892,"low":297,"close":757,"change":366,"percent_change":1514,"volume":1916,"transactions":9,"vwap":757},"2025-10-09",9.26,32546300,{"date":1918,"open":589,"high":1919,"low":296,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-08",9.22,1.34,17.01,59213700,{"date":1924,"open":1925,"high":294,"low":1225,"close":255,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":255},"2025-10-07",6.73,1.5,23.51,40896700,{"date":1930,"open":646,"high":1200,"low":1293,"close":1120,"change":220,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1120},"2025-10-06",2.57,5088900,{"date":1934,"open":1226,"high":1841,"low":1661,"close":1211,"change":719,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1211},"2025-10-03",-4.31,4349300,{"date":1938,"open":1372,"high":1126,"low":1406,"close":1525,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1525},"2025-10-02",0.56,9.43,6010300,{"date":1943,"open":1456,"high":1944,"low":1945,"close":1264,"change":1946,"percent_change":1674,"volume":1947,"transactions":9,"vwap":1264},"2025-10-01",6.09,5.45,0.4,4458300,{"date":1949,"open":1440,"high":1950,"low":1433,"close":1093,"change":1324,"percent_change":88,"volume":1951,"transactions":9,"vwap":1093},"2025-09-30",5.73,3132900,{"date":1953,"open":1292,"high":1299,"low":1794,"close":1286,"change":1513,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1286},"2025-09-29",-4.69,4530800,{"date":1957,"open":1655,"high":1655,"low":1472,"close":1958,"change":1488,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-26",5.76,-6.95,5547000,{"date":1962,"open":1499,"high":1679,"low":1306,"close":1217,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1217},"2025-09-25",0.14,2.31,7521200,{"date":1967,"open":1377,"high":1968,"low":1702,"close":1684,"change":1324,"percent_change":1606,"volume":1969,"transactions":9,"vwap":1684},"2025-09-24",6.7,6711700,{"date":1971,"open":1972,"high":1045,"low":1972,"close":1306,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1306},"2025-09-23",5.24,0.84,16.28,8297900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":460,"percent_change":460,"volume":1982,"transactions":9,"vwap":1981},"2025-09-22",5.15,5.21,5.03,5.16,1339400,{"date":1984,"open":1985,"high":1248,"low":1273,"close":1981,"change":1183,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1981},"2025-09-19",5.2,-1.53,1713300,{"date":1989,"open":1487,"high":1990,"low":1991,"close":1972,"change":935,"percent_change":902,"volume":1992,"transactions":9,"vwap":1972},"2025-09-18",5.33,5.17,1126600,{"date":1994,"open":1486,"high":1487,"low":1723,"close":1995,"change":563,"percent_change":396,"volume":1996,"transactions":9,"vwap":1995},"2025-09-17",5.14,1266600,{"date":1998,"open":1999,"high":1487,"low":2000,"close":1527,"change":434,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1527},"2025-09-16",5.1,5.02,-0.78,938200,{"date":2004,"open":1985,"high":2005,"low":2006,"close":1978,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1978},"2025-09-15",5.22,5.01,-0.09,-1.72,1417800,{"date":2011,"open":2012,"high":2012,"low":1995,"close":1972,"change":2007,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1972},"2025-09-12",5.43,-1.69,1057900,{"date":2016,"open":1452,"high":1471,"low":1814,"close":1990,"change":1513,"percent_change":1318,"volume":2017,"transactions":9,"vwap":1990},"2025-09-11",1682300,{"date":2019,"open":1814,"high":1447,"low":1814,"close":1255,"change":892,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1255},"2025-09-10",5.07,1390100,{"date":2023,"open":1247,"high":1432,"low":1263,"close":1990,"change":145,"percent_change":277,"volume":2024,"transactions":9,"vwap":1990},"2025-09-09",684900,{"date":2026,"open":1248,"high":2027,"low":1794,"close":1478,"change":71,"percent_change":1177,"volume":2028,"transactions":9,"vwap":1478},"2025-09-08",5.46,918600,{"date":2030,"open":1814,"high":1990,"low":1978,"close":1794,"change":200,"percent_change":581,"volume":2031,"transactions":9,"vwap":1794},"2025-09-05",505100,{"date":2033,"open":2020,"high":1794,"low":2020,"close":1263,"change":1963,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1263},"2025-09-04",2.73,778100,{"date":2037,"open":1794,"high":1247,"low":1980,"close":1280,"change":523,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1280},"2025-09-03",-3.4,993900,{"date":2041,"open":1991,"high":1990,"low":1721,"close":1814,"change":843,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1814},"2025-09-02",-1.12,1168000,{"date":2045,"open":1950,"high":1471,"low":1814,"close":2046,"change":627,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-29",5.36,-5.13,2074700,{"date":2050,"open":1795,"high":1471,"low":1247,"close":1452,"change":892,"percent_change":2000,"volume":2051,"transactions":9,"vwap":1452},"2025-08-28",1767300,{"date":2053,"open":1493,"high":1440,"low":1794,"close":1433,"change":434,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1433},"2025-08-27",-0.74,942700,{"date":2057,"open":1814,"high":1420,"low":1814,"close":1279,"change":71,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1279},"2025-08-26",1.31,770900,{"date":2061,"open":1425,"high":1426,"low":1814,"close":1478,"change":1801,"percent_change":328,"volume":2062,"transactions":9,"vwap":1478},"2025-08-25",1598100,{"date":2064,"open":2020,"high":1433,"low":1809,"close":1247,"change":892,"percent_change":1990,"volume":2065,"transactions":9,"vwap":1247},"2025-08-22",1335400,{"date":2067,"open":1731,"high":1273,"low":1731,"close":2020,"change":1310,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2020},"2025-08-21",2.63,760600,{"date":2071,"open":2072,"high":1723,"low":1710,"close":2073,"change":406,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-20",4.82,4.94,0.82,1278100,{"date":2077,"open":2078,"high":1999,"low":1272,"close":1729,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1729},"2025-08-19",5,-0.16,-3.16,1163800,{"date":2083,"open":1708,"high":1999,"low":2084,"close":2085,"change":200,"percent_change":1946,"volume":2086,"transactions":9,"vwap":2085},"2025-08-18",4.81,5.06,1546300,{"date":2088,"open":2006,"high":1999,"low":2089,"close":2090,"change":268,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-15",4.93,5.04,-0.98,924700,{"date":2094,"open":2078,"high":1527,"low":2089,"close":2095,"change":1630,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-14",5.09,-2.49,1559100,{"date":2099,"open":1273,"high":1270,"low":2006,"close":2005,"change":1427,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2005},"2025-08-13",2.35,1226200,{"date":2103,"open":1190,"high":1493,"low":1729,"close":1999,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1999},"2025-08-12",-0.42,-7.61,3785500,{"date":2108,"open":1093,"high":1958,"low":1440,"close":1420,"change":563,"percent_change":407,"volume":2109,"transactions":9,"vwap":1420},"2025-08-11",1575100,{"date":2111,"open":1478,"high":1456,"low":1190,"close":1286,"change":1310,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1286},"2025-08-08",2.43,1149600,{"date":2115,"open":1440,"high":1440,"low":1271,"close":2046,"change":843,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2046},"2025-08-07",-1.11,1323100,{"date":2119,"open":1093,"high":1438,"low":2120,"close":1279,"change":2007,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1279},"2025-08-06",5.27,-1.63,1396300,{"date":2124,"open":1308,"high":1308,"low":1425,"close":2125,"change":101,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-05",5.51,-5.16,1425500,{"date":2129,"open":1446,"high":1462,"low":1425,"close":1316,"change":802,"percent_change":1576,"volume":2130,"transactions":9,"vwap":1316},"2025-08-04",1532400,{"date":2132,"open":1990,"high":2027,"low":1979,"close":1493,"change":189,"percent_change":1631,"volume":2133,"transactions":9,"vwap":1493},"2025-08-01",1663500,{"date":2135,"open":1439,"high":1264,"low":1440,"close":1446,"change":162,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1446},"2025-07-31",-4.35,1858000,{"date":2139,"open":1471,"high":1944,"low":1412,"close":1471,"change":563,"percent_change":1122,"volume":2140,"transactions":9,"vwap":1471},"2025-07-30",2487400,{"date":2142,"open":2143,"high":1317,"low":2144,"close":1300,"change":974,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1300},"2025-07-29",5.89,5.64,-2.56,2337600,{"date":2148,"open":2149,"high":1532,"low":1466,"close":1479,"change":248,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1479},"2025-07-28",6.32,-5.78,3238700,{"date":2153,"open":1372,"high":2149,"low":1242,"close":1307,"change":1434,"percent_change":2079,"volume":2154,"transactions":9,"vwap":1307},"2025-07-25",1866800,{"date":2156,"open":1605,"high":1925,"low":1307,"close":1210,"change":366,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1210},"2025-07-24",-6.02,2756600,{"date":2160,"open":1688,"high":2161,"low":1610,"close":1329,"change":1946,"percent_change":1323,"volume":2162,"transactions":9,"vwap":1329},"2025-07-23",6.95,3862500,{"date":2164,"open":1347,"high":1570,"low":1264,"close":1210,"change":1256,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1210},"2025-07-22",-5.17,3798300,{"date":2168,"open":1241,"high":1881,"low":1315,"close":1377,"change":1363,"percent_change":2073,"volume":2169,"transactions":9,"vwap":1377},"2025-07-21",3921500,{"date":2171,"open":1225,"high":1655,"low":1045,"close":1295,"change":493,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1295},"2025-07-18",-2.64,2715000,{"date":2175,"open":1615,"high":615,"low":1295,"close":1832,"change":162,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1832},"2025-07-17",-3.74,4251400,{"date":2179,"open":1188,"high":1106,"low":1625,"close":1113,"change":1842,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1113},"2025-07-16",-6.17,3483900,{"date":2183,"open":17,"high":1199,"low":1189,"close":413,"change":376,"percent_change":2184,"volume":2185,"transactions":9,"vwap":413},"2025-07-15",-4.17,3399200,{"date":2187,"open":403,"high":17,"low":1531,"close":1352,"change":892,"percent_change":1601,"volume":2188,"transactions":9,"vwap":1352},"2025-07-14",3797000,{"date":2190,"open":1531,"high":403,"low":1615,"close":1194,"change":220,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1194},"2025-07-11",2.28,3351000,{"date":2194,"open":655,"high":636,"low":1625,"close":1590,"change":88,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1590},"2025-07-10",14.92,8575400,{"date":2198,"open":1814,"high":1331,"low":1979,"close":1227,"change":1833,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1227},"2025-07-09",18.22,4405100,{"date":2202,"open":1248,"high":591,"low":1999,"close":1981,"change":1085,"percent_change":2172,"volume":2203,"transactions":9,"vwap":1981},"2025-07-08",1233100,{"date":2205,"open":1433,"high":1446,"low":1527,"close":1814,"change":503,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1814},"2025-07-07",-8.15,3115400,{"date":2209,"open":1694,"high":1499,"low":1414,"close":2210,"change":460,"percent_change":460,"volume":2211,"transactions":9,"vwap":2210},"2025-07-03",5.77,1812900,{"date":2213,"open":1270,"high":1660,"low":1978,"close":2210,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2210},"2025-07-02",0.54,10.33,3513600,{"date":2218,"open":1972,"high":1794,"low":2073,"close":1270,"change":200,"percent_change":581,"volume":2219,"transactions":9,"vwap":1270},"2025-07-01",1548200,{"date":2221,"open":591,"high":1438,"low":1981,"close":1979,"change":1434,"percent_change":230,"volume":2222,"transactions":9,"vwap":1979},"2025-06-30",1665900,{"date":2224,"open":1504,"high":1264,"low":2078,"close":2005,"change":996,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2005},"2025-06-27",-4.22,4688000,{"date":2228,"open":1433,"high":1498,"low":2005,"close":1945,"change":581,"percent_change":443,"volume":2229,"transactions":9,"vwap":1945},"2025-06-26",4383500,{"date":2231,"open":1775,"high":1248,"low":2232,"close":2020,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2020},"2025-06-25",4.47,0.76,17.63,7579600,{"date":2237,"open":1769,"high":1762,"low":2238,"close":2239,"change":357,"percent_change":1132,"volume":2240,"transactions":9,"vwap":2239},"2025-06-24",4.01,4.31,2072400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":826,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-23",3.97,4.06,3.88,3.96,-1.74,819900,{"date":2250,"open":1748,"high":2251,"low":2252,"close":2253,"change":843,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-20",4.14,3.95,4.03,-1.47,743100,{"date":2257,"open":2244,"high":2251,"low":2258,"close":1408,"change":1324,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1408},"2025-06-18",4.04,1.24,588300,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2258,"change":974,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2258},"2025-06-17",4.19,4.02,-3.58,696300,{"date":2268,"open":1755,"high":1743,"low":2269,"close":2263,"change":200,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2263},"2025-06-16",4.15,0.48,991100,{"date":2273,"open":2274,"high":1755,"low":2274,"close":1755,"change":406,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1755},"2025-06-13",4.05,0.97,665800,{"date":2278,"open":1756,"high":1756,"low":2253,"close":2279,"change":1243,"percent_change":694,"volume":2280,"transactions":9,"vwap":2279},"2025-06-12",4.13,652300,{"date":2282,"open":1750,"high":796,"low":2283,"close":1763,"change":189,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1763},"2025-06-11",4.12,-2.35,980500,{"date":2287,"open":1756,"high":1770,"low":1781,"close":469,"change":1324,"percent_change":2288,"volume":2289,"transactions":9,"vwap":469},"2025-06-10",1.19,461100,{"date":2291,"open":2292,"high":2292,"low":1748,"close":2293,"change":200,"percent_change":2270,"volume":2294,"transactions":9,"vwap":2293},"2025-06-09",4.23,4.21,659500,{"date":2296,"open":2269,"high":2292,"low":2297,"close":2263,"change":1310,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2263},"2025-06-06",4.08,3.2,949600,{"date":2301,"open":2302,"high":2303,"low":2274,"close":2244,"change":2104,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2244},"2025-06-05",4.48,4.49,-9.37,1785300,{"date":2307,"open":1782,"high":1737,"low":2239,"close":2302,"change":1963,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2302},"2025-06-04",3.23,1052500,{"date":2311,"open":2312,"high":1762,"low":2244,"close":803,"change":220,"percent_change":2313,"volume":2314,"transactions":9,"vwap":803},"2025-06-03",4.22,3.83,875100,{"date":2316,"open":2292,"high":1761,"low":1755,"close":1781,"change":2079,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1781},"2025-06-02",-3.69,703600,{"date":2320,"open":1762,"high":2321,"low":2269,"close":803,"change":826,"percent_change":2322,"volume":2323,"transactions":9,"vwap":803},"2025-05-30",4.43,-1.59,842500,{"date":2325,"open":1737,"high":1710,"low":796,"close":2326,"change":1801,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-29",4.41,0.23,1262900,{"date":2330,"open":358,"high":1364,"low":2239,"close":1782,"change":2079,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1782},"2025-05-28",-3.51,962700,{"date":2334,"open":1775,"high":2335,"low":2302,"close":1730,"change":1689,"percent_change":1776,"volume":2336,"transactions":9,"vwap":1730},"2025-05-27",4.8,1271800,{"date":2338,"open":1768,"high":2339,"low":1761,"close":1768,"change":843,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1768},"2025-05-23",4.46,-1.35,506900,{"date":2343,"open":1768,"high":1788,"low":796,"close":2344,"change":71,"percent_change":960,"volume":2345,"transactions":9,"vwap":2344},"2025-05-22",4.44,472500,{"date":2347,"open":1739,"high":2084,"low":796,"close":796,"change":101,"percent_change":2348,"volume":2349,"transactions":9,"vwap":796},"2025-05-21",-6.42,1534800,{"date":2351,"open":2352,"high":1754,"low":2353,"close":1739,"change":1243,"percent_change":269,"volume":2354,"transactions":9,"vwap":1739},"2025-05-20",4.73,4.57,487600,{"date":2356,"open":2353,"high":1754,"low":2339,"close":1789,"change":1434,"percent_change":45,"volume":2357,"transactions":9,"vwap":1789},"2025-05-19",510100,{"date":2359,"open":2302,"high":2352,"low":582,"close":2360,"change":2327,"percent_change":1486,"volume":2361,"transactions":9,"vwap":2360},"2025-05-16",4.71,747000,{"date":2363,"open":2364,"high":2303,"low":1770,"close":2302,"change":1434,"percent_change":38,"volume":2365,"transactions":9,"vwap":2302},"2025-05-15",4.42,376400,{"date":2367,"open":1782,"high":2368,"low":1228,"close":2303,"change":935,"percent_change":2191,"volume":2369,"transactions":9,"vwap":2303},"2025-05-14",4.51,491300,{"date":2371,"open":2302,"high":2302,"low":2372,"close":1762,"change":826,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1762},"2025-05-13",4.24,-1.57,729600,{"date":2376,"open":1716,"high":358,"low":2364,"close":2339,"change":145,"percent_change":1533,"volume":2377,"transactions":9,"vwap":2339},"2025-05-12",805600,{"date":2379,"open":2232,"high":1716,"low":1762,"close":2302,"change":1441,"percent_change":452,"volume":2380,"transactions":9,"vwap":2302},"2025-05-09",751500,{"date":2382,"open":1228,"high":2302,"low":1761,"close":2364,"change":709,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2364},"2025-05-08",1.84,380100,{"date":2386,"open":469,"high":1768,"low":1744,"close":803,"change":935,"percent_change":2387,"volume":2388,"transactions":9,"vwap":803},"2025-05-07",2.36,791600,{"date":2390,"open":2391,"high":2391,"low":1748,"close":2372,"change":826,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2372},"2025-05-06",4.28,-1.62,287400,{"date":2395,"open":469,"high":1775,"low":1744,"close":2239,"change":1243,"percent_change":167,"volume":2396,"transactions":9,"vwap":2239},"2025-05-05",454100,{"date":2398,"open":1756,"high":2302,"low":2269,"close":803,"change":328,"percent_change":1788,"volume":2399,"transactions":9,"vwap":803},"2025-05-02",911100,{"date":2401,"open":2293,"high":2372,"low":1748,"close":2269,"change":71,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2269},"2025-05-01",1.72,310400,{"date":2405,"open":2406,"high":1748,"low":177,"close":2297,"change":1801,"percent_change":1407,"volume":2407,"transactions":9,"vwap":2297},"2025-04-30",3.98,362800,{"date":2409,"open":2239,"high":2239,"low":2274,"close":1769,"change":157,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1769},"2025-04-29",-5.57,520300,{"date":2413,"open":1755,"high":1709,"low":1755,"close":2239,"change":668,"percent_change":1272,"volume":2414,"transactions":9,"vwap":2239},"2025-04-28",1623000,{"date":181,"open":2416,"high":2251,"low":2416,"close":1776,"change":1427,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1776},3.99,3.01,378600]