[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPBK":3,"homepage-market-summary":35,"stock-historical-OPBK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OPBK","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},"OP Bancorp Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","OP Bancorp operates its commercial community banking activities through Open Bank its wholly owned banking subsidiary. It provides commercial banking services to small and medium-sized businesses, their owners, and retail customers, with a focus on the Korean-American community. The bank currently operate twelve full service branches: nine branches across Los Angeles and Orange Counties in California, as well as one branch each in Santa Clara, California; Carrollton, Texas; and Las Vegas, Nevada. Additionally, it maintains five loan production offices located in Pleasanton, California; Atlanta, Georgia; Aurora, Colorado; Lynnwood, Washington; and Fairfax, Virginia. Substantially all its business activities are conducted through the Bank.","249","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6988,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.14,15.13,15.265,15,15.23,-0.09,-0.59,36895.049268,1247,15.1407,16.83,12.41,42282.883650649404,61.8,5324,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},11.52,51430,18771803.796313,24.81,"2025-04-25",[188,189,199,209,219,228,236,244,252,260,268,278,287,296,306,315,324,331,341,351,359,366,373,381,388,396,403,410,417,426,433,438,443,449,457,466,474,484,494,503,512,519,527,535,542,548,555,563,572,581,589,598,606,615,624,632,642,651,657,662,668,674,679,687,694,700,705,708,711,716,720,724,730,733,738,744,751,758,764,770,776,782,787,792,798,804,809,815,821,826,830,835,840,845,851,855,861,865,872,879,884,890,894,897,900,906,911,916,923,928,933,940,944,949,953,958,961,964,969,974,977,981,984,987,991,994,999,1003,1009,1013,1018,1024,1032,1040,1049,1053,1059,1065,1073,1080,1085,1092,1095,1102,1107,1112,1115,1120,1127,1133,1138,1142,1147,1152,1158,1164,1168,1173,1177,1181,1183,1187,1189,1193,1197,1201,1205,1208,1210,1214,1219,1222,1226,1229,1232,1238,1243,1247,1253,1258,1262,1266,1270,1275,1278,1280,1282,1287,1292,1296,1299,1303,1306,1310,1313,1315,1319,1322,1325,1329,1334,1338,1342,1345,1349,1354,1359,1364,1367,1370,1375,1378,1383,1387,1392,1396,1400,1405,1411,1415,1420,1424,1430,1434,1440,1444,1447,1451,1456,1460,1465,1469,1472,1475,1479,1481,1485,1488,1490,1494,1499,1501,1504,1508,1510,1516,1518,1523,1526,1529,1533,1536,1539,1542,1545,1548,1552,1555,1558,1561,1564,1566,1568,1574,1579,1582,1585,1589,1592,1596,1598,1601,1604,1607,1610,1614,1616,1619,1624,1627,1630,1634,1638,1642,1644,1648,1652,1655,1660,1663,1667,1671,1675,1679,1685,1690,1695,1698,1701,1705,1709,1713,1718,1722,1726,1730,1734,1737,1741,1746,1749,1753,1756,1759,1763,1766,1770,1774,1778,1782,1787,1792,1798,1805,1811,1818,1823,1829,1835,1842,1847,1852,1859,1861,1867,1871,1876,1882,1888,1894,1900,1904,1908,1912,1917,1923,1927,1931,1935,1938,1941,1944,1947,1950,1953,1955,1958,1961,1965,1968,1972,1975,1980,1985,1991],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",15.2,15.365,15.125,0.03,0.2,21500.592764,794,15.2254,{"date":200,"open":201,"high":202,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",15.5,15.51,15.18,-0.28,-1.81,53511.3027,1849,15.2831,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",15.25,15.535,15.48,0.25,1.64,43486.1274,972,15.4303,{"date":220,"open":23,"high":221,"low":222,"close":24,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",15.24,14.83,0.23,1.53,46789.0823,1146,15.1435,{"date":229,"open":221,"high":221,"low":230,"close":23,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",14.95,-0.19,-1.25,37248.2699,1472,15.0088,{"date":237,"open":238,"high":221,"low":239,"close":238,"change":150,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",15.19,15.02,-0.13,37010.4022,1665,15.1636,{"date":245,"open":246,"high":221,"low":247,"close":248,"change":194,"percent_change":195,"volume":249,"transactions":250,"vwap":251},"2026-09-28",15.17,15.11,15.21,38619.907255,1255,15.1869,{"date":253,"open":254,"high":22,"low":255,"close":203,"change":76,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",15.09,15.01,0.46,30635.008703,1372,15.1844,{"date":261,"open":262,"high":21,"low":263,"close":247,"change":223,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",14.92,14.85,1.55,30702.30389,960,15.0635,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",15.31,14.8519,14.88,-0.49,-3.19,48125.458375,1719,15.0009,{"date":279,"open":280,"high":281,"low":211,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",15.37,15.445,0.08,0.52,60171.1077,1871,15.358,{"date":288,"open":289,"high":201,"low":290,"close":291,"change":126,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",15.4,15.26,15.29,-0.78,55132.008386,1587,15.3307,{"date":297,"open":298,"high":299,"low":75,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",15.33,15.45,15.41,-0.01,-0.06,149519.235769,1013,15.3831,{"date":307,"open":201,"high":308,"low":191,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",15.665,15.42,0.02,0.13,58426.2329,1411,15.4818,{"date":316,"open":317,"high":318,"low":203,"close":289,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",15.47,15.555,-0.08,-0.52,74931.1234,2242,15.411,{"date":325,"open":326,"high":213,"low":327,"close":213,"change":282,"percent_change":283,"volume":328,"transactions":329,"vwap":330},"2026-09-15",15.38,15.35,63354.94305,1623,15.4383,{"date":332,"open":333,"high":334,"low":335,"close":289,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",15.36,15.575,15.3101,0.04,0.26,37765.51143,1486,15.4355,{"date":342,"open":343,"high":344,"low":345,"close":333,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",15.3,15.49,15.1001,0.1,0.66,61888.864682,1384,15.3206,{"date":352,"open":298,"high":298,"low":353,"close":290,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",15.06,0.06,0.39,23075.3701,1008,15.2136,{"date":360,"open":21,"high":361,"low":362,"close":191,"change":150,"percent_change":240,"volume":363,"transactions":364,"vwap":365},"2026-09-09",15.255,14.955,37871.4869,1158,15.156,{"date":367,"open":299,"high":213,"low":248,"close":368,"change":162,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",15.22,-1.55,32909.42545,1334,15.3253,{"date":374,"open":290,"high":201,"low":290,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",15.46,0.11,0.72,35414.3469,999,15.4393,{"date":382,"open":290,"high":299,"low":290,"close":327,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.18,1.19,20230.650884,819,15.3694,{"date":389,"open":390,"high":270,"low":391,"close":246,"change":383,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",14.99,14.91,1.2,43579.915323,2372,15.183,{"date":397,"open":398,"high":399,"low":262,"close":390,"change":150,"percent_change":240,"volume":400,"transactions":401,"vwap":402},"2026-09-01",14.97,15.1,35511.038616,1282,14.9849,{"date":404,"open":405,"high":405,"low":406,"close":255,"change":126,"percent_change":86,"volume":407,"transactions":408,"vwap":409},"2026-08-31",15.15,14.94,43089.033441,1298,15.0413,{"date":411,"open":21,"high":22,"low":412,"close":21,"change":413,"percent_change":414,"volume":415,"transactions":349,"vwap":416},"2026-08-28",15.04,-0.04,-0.26,35944.67337,15.1574,{"date":418,"open":406,"high":419,"low":420,"close":246,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",15.195,14.78,0.14,0.93,35724.553336,1310,15.0969,{"date":427,"open":290,"high":290,"low":23,"close":428,"change":50,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",15.03,-1.38,41137.43347,1290,15.0917,{"date":434,"open":368,"high":435,"low":20,"close":221,"change":25,"percent_change":26,"volume":436,"transactions":437,"vwap":358},"2026-08-25",15.28,27975.376734,1035,{"date":439,"open":326,"high":375,"low":298,"close":298,"change":194,"percent_change":195,"volume":440,"transactions":441,"vwap":442},"2026-08-24",30980.7341,1162,15.3938,{"date":444,"open":344,"high":445,"low":368,"close":343,"change":126,"percent_change":292,"volume":446,"transactions":447,"vwap":448},"2026-08-21",15.741,89496.6655,1341,15.321,{"date":450,"open":24,"high":202,"low":451,"close":309,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",15.12,0.16,1.05,49774.803576,1784,15.3583,{"date":458,"open":459,"high":460,"low":221,"close":290,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",15.62,15.635,-0.29,-1.86,57957.52888,1561,15.347,{"date":467,"open":468,"high":469,"low":326,"close":470,"change":310,"percent_change":311,"volume":471,"transactions":472,"vwap":473},"2026-08-18",15.56,15.68,15.55,77420.980104,1533,15.5363,{"date":475,"open":476,"high":477,"low":280,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",15.52,15.565,15.53,-0.1,-0.64,71390.513091,1547,15.4804,{"date":485,"open":486,"high":487,"low":478,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",15.72,15.88,15.63,-0.11,-0.7,43548.593883,1642,15.6526,{"date":495,"open":496,"high":487,"low":497,"close":498,"change":499,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",15.77,15.66,15.74,0,49502.045499,1425,15.7604,{"date":504,"open":505,"high":487,"low":506,"close":498,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",15.7,15.6999,0.05,0.32,66303.397941,1671,15.7826,{"date":513,"open":469,"high":496,"low":202,"close":514,"change":354,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",15.69,0.38,73669.218323,1382,15.6899,{"date":520,"open":521,"high":522,"low":523,"close":488,"change":499,"percent_change":499,"volume":524,"transactions":525,"vwap":526},"2026-08-10",15.54,15.73,15.385,47328.640351,1598,15.536,{"date":528,"open":529,"high":530,"low":531,"close":488,"change":499,"percent_change":499,"volume":532,"transactions":533,"vwap":534},"2026-08-07",15.59,15.75,15.4483,67125.517335,1019,15.6093,{"date":536,"open":486,"high":522,"low":537,"close":488,"change":126,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",15.43,-0.76,52782.049749,1494,15.6028,{"date":543,"open":487,"high":544,"low":514,"close":530,"change":301,"percent_change":302,"volume":545,"transactions":546,"vwap":547},"2026-08-05",15.94,43809.364341,1171,15.7731,{"date":549,"open":530,"high":550,"low":469,"close":551,"change":126,"percent_change":538,"volume":552,"transactions":553,"vwap":554},"2026-08-04",15.98,15.76,67340.340911,2457,15.8449,{"date":556,"open":557,"high":30,"low":558,"close":487,"change":559,"percent_change":560,"volume":561,"transactions":455,"vwap":562},"2026-08-03",15.85,15.83,0.28,1.79,76993.256098,16.1628,{"date":564,"open":505,"high":565,"low":201,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",15.9474,15.6,-0.16,-1.02,59228.718493,1458,15.6187,{"date":573,"open":574,"high":575,"low":576,"close":551,"change":577,"percent_change":354,"volume":578,"transactions":579,"vwap":580},"2026-07-30",15.84,16.19,15.695,0.01,51577.567926,994,15.8556,{"date":582,"open":583,"high":583,"low":514,"close":530,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",16.12,-0.41,-2.54,38074.938074,1127,15.8183,{"date":590,"open":459,"high":591,"low":459,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",16.8,16.16,0.61,3.92,91235.13494,1549,16.3018,{"date":599,"open":600,"high":601,"low":602,"close":470,"change":489,"percent_change":490,"volume":603,"transactions":604,"vwap":605},"2026-07-27",15.64,15.775,14.89,50515.19542,1014,15.5197,{"date":607,"open":23,"high":608,"low":609,"close":497,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",16,14.9,0.87,5.88,74748.154555,1338,15.5826,{"date":616,"open":617,"high":398,"low":618,"close":619,"change":354,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",14.55,14.45,14.79,0.41,23651.123941,1554,14.7143,{"date":625,"open":609,"high":609,"low":618,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",14.73,-0.23,-1.54,34565.119486,991,14.6925,{"date":633,"open":634,"high":255,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",14.84,14.49,14.96,0.12,0.81,54904.102,1206,14.8732,{"date":643,"open":644,"high":645,"low":646,"close":634,"change":647,"percent_change":648,"volume":649,"transactions":258,"vwap":650},"2026-07-20",15.07,15.0838,14.65,-0.14,-0.93,29504.2552,14.8779,{"date":652,"open":248,"high":653,"low":262,"close":654,"change":106,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-17",15.39,14.98,-1.96,38700,{"date":658,"open":230,"high":213,"low":602,"close":435,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":435},"2026-07-16",0.35,2.34,45300,{"date":663,"open":626,"high":247,"low":626,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-15",14.93,0.21,1.43,30100,{"date":669,"open":390,"high":670,"low":671,"close":671,"change":162,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-14",15.05,14.72,-1.6,23300,{"date":675,"open":676,"high":399,"low":222,"close":636,"change":346,"percent_change":677,"volume":678,"transactions":9,"vwap":636},"2026-07-13",14.87,0.67,36500,{"date":680,"open":681,"high":272,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",14.61,14.59,14.86,0.19,1.3,16500,{"date":688,"open":617,"high":689,"low":690,"close":691,"change":311,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-09",14.74,14.25,14.67,0.89,20700,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":167,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-08",14.81,14.54,-1.69,31300,{"date":701,"open":399,"high":399,"low":702,"close":619,"change":627,"percent_change":703,"volume":704,"transactions":9,"vwap":619},"2026-07-07",14.68,-1.53,27700,{"date":706,"open":289,"high":300,"low":23,"close":239,"change":126,"percent_change":86,"volume":707,"transactions":9,"vwap":239},"2026-07-06",38800,{"date":709,"open":280,"high":280,"low":20,"close":20,"change":167,"percent_change":710,"volume":707,"transactions":9,"vwap":20},"2026-07-02",-1.62,{"date":712,"open":398,"high":201,"low":398,"close":653,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":653},"2026-07-01",0.4,2.67,68800,{"date":717,"open":406,"high":254,"low":718,"close":390,"change":577,"percent_change":76,"volume":719,"transactions":9,"vwap":390},"2026-06-30",14.82,40500,{"date":721,"open":270,"high":270,"low":262,"close":654,"change":584,"percent_change":722,"volume":723,"transactions":9,"vwap":654},"2026-06-29",-2.66,69100,{"date":725,"open":654,"high":522,"low":726,"close":653,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":653},"2026-06-26",14.8,0.44,2.94,419000,{"date":731,"open":23,"high":246,"low":718,"close":230,"change":479,"percent_change":57,"volume":732,"transactions":9,"vwap":230},"2026-06-25",35000,{"date":734,"open":671,"high":191,"low":682,"close":670,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":670},"2026-06-24",0.36,2.45,59600,{"date":739,"open":635,"high":726,"low":740,"close":741,"change":559,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-23",14.39,14.69,1.94,43000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":507,"percent_change":659,"volume":750,"transactions":9,"vwap":749},"2026-06-22",14.36,14.47,14.11,14.41,57700,{"date":752,"open":753,"high":754,"low":755,"close":746,"change":383,"percent_change":756,"volume":757,"transactions":9,"vwap":746},"2026-06-18",14.26,14.46,14.03,1.27,121300,{"date":759,"open":760,"high":740,"low":760,"close":761,"change":383,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-17",13.97,14.18,1.29,46500,{"date":765,"open":755,"high":766,"low":767,"close":768,"change":499,"percent_change":499,"volume":769,"transactions":9,"vwap":768},"2026-06-16",14.2,13.9,14,45600,{"date":771,"open":772,"high":773,"low":774,"close":768,"change":43,"percent_change":369,"volume":775,"transactions":9,"vwap":768},"2026-06-15",14.3,14.5,13.99,22900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":223,"percent_change":215,"volume":781,"transactions":9,"vwap":780},"2026-06-12",13.98,14.31,14.22,29000,{"date":783,"open":753,"high":753,"low":784,"close":774,"change":167,"percent_change":785,"volume":786,"transactions":9,"vwap":774},"2026-06-11",13.96,-1.76,31100,{"date":788,"open":772,"high":697,"low":789,"close":790,"change":499,"percent_change":499,"volume":791,"transactions":9,"vwap":790},"2026-06-10",14.19,14.24,42400,{"date":793,"open":794,"high":618,"low":794,"close":790,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":790},"2026-06-09",14.15,0.09,0.64,44200,{"date":799,"open":800,"high":801,"low":802,"close":794,"change":336,"percent_change":559,"volume":803,"transactions":9,"vwap":794},"2026-06-08",14.1,14.42,14.08,39400,{"date":805,"open":755,"high":753,"low":806,"close":748,"change":76,"percent_change":807,"volume":808,"transactions":9,"vwap":748},"2026-06-05",14.01,0.5,21100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":713,"percent_change":814,"volume":686,"transactions":9,"vwap":813},"2026-06-04",13.69,14.17,14.04,2.93,{"date":816,"open":774,"high":806,"low":817,"close":818,"change":111,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-03",13.63,13.64,-3.4,33800,{"date":822,"open":823,"high":812,"low":823,"close":824,"change":421,"percent_change":179,"volume":825,"transactions":9,"vwap":824},"2026-06-02",13.91,14.12,19300,{"date":827,"open":767,"high":828,"low":767,"close":778,"change":319,"percent_change":829,"volume":704,"transactions":9,"vwap":778},"2026-06-01",14.29,-0.57,{"date":831,"open":768,"high":832,"low":768,"close":833,"change":499,"percent_change":499,"volume":834,"transactions":9,"vwap":833},"2026-05-29",14.23,14.06,24200,{"date":836,"open":806,"high":802,"low":837,"close":833,"change":302,"percent_change":838,"volume":839,"transactions":9,"vwap":833},"2026-05-28",13.58,-0.42,32900,{"date":841,"open":842,"high":843,"low":842,"close":824,"change":577,"percent_change":76,"volume":844,"transactions":9,"vwap":824},"2026-05-27",14.02,14.21,22500,{"date":846,"open":847,"high":848,"low":813,"close":748,"change":849,"percent_change":50,"volume":850,"transactions":9,"vwap":748},"2026-05-26",14.16,14.43,-0.03,23100,{"date":852,"open":812,"high":828,"low":755,"close":853,"change":413,"percent_change":204,"volume":854,"transactions":9,"vwap":853},"2026-05-22",14.14,29400,{"date":856,"open":857,"high":843,"low":858,"close":761,"change":859,"percent_change":860,"volume":775,"transactions":9,"vwap":761},"2026-05-21",13.88,13.87,0.17,1.21,{"date":862,"open":767,"high":790,"low":767,"close":806,"change":376,"percent_change":863,"volume":864,"transactions":9,"vwap":806},"2026-05-20",0.79,32000,{"date":866,"open":867,"high":768,"low":868,"close":767,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":767},"2026-05-19",13.85,13.67,-0.05,-0.36,34000,{"date":873,"open":874,"high":833,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-18",13.66,13.95,0.29,2.12,26300,{"date":880,"open":806,"high":806,"low":881,"close":874,"change":584,"percent_change":882,"volume":883,"transactions":9,"vwap":874},"2026-05-15",13.6,-2.91,18400,{"date":885,"open":823,"high":794,"low":886,"close":887,"change":637,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-14",13.89,14.07,0.86,22200,{"date":891,"open":813,"high":800,"low":892,"close":875,"change":869,"percent_change":870,"volume":893,"transactions":9,"vwap":875},"2026-05-13",13.86,23000,{"date":895,"open":778,"high":887,"low":817,"close":768,"change":849,"percent_change":50,"volume":896,"transactions":9,"vwap":768},"2026-05-12",49000,{"date":898,"open":801,"high":801,"low":768,"close":755,"change":838,"percent_change":882,"volume":899,"transactions":9,"vwap":755},"2026-05-11",46700,{"date":901,"open":902,"high":903,"low":848,"close":618,"change":647,"percent_change":904,"volume":905,"transactions":9,"vwap":618},"2026-05-08",14.53,14.62,-0.96,26900,{"date":907,"open":801,"high":908,"low":801,"close":682,"change":319,"percent_change":909,"volume":910,"transactions":9,"vwap":682},"2026-05-07",14.64,-0.55,31700,{"date":912,"open":646,"high":263,"low":913,"close":691,"change":914,"percent_change":116,"volume":915,"transactions":9,"vwap":691},"2026-05-06",14.57,0.15,37600,{"date":917,"open":918,"high":919,"low":790,"close":920,"change":914,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-05",14.37,14.63,14.52,1.04,31800,{"date":924,"open":913,"high":925,"low":753,"close":918,"change":106,"percent_change":926,"volume":927,"transactions":9,"vwap":918},"2026-05-04",14.66,-2.04,42000,{"date":929,"open":746,"high":741,"low":828,"close":691,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":691},"2026-05-01",0.33,2.3,34400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":25,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-30",14.28,14.44,14.34,-0.62,29700,{"date":941,"open":390,"high":390,"low":746,"close":848,"change":829,"percent_change":942,"volume":943,"transactions":9,"vwap":848},"2026-04-29",-3.8,35900,{"date":945,"open":946,"high":23,"low":847,"close":23,"change":677,"percent_change":947,"volume":948,"transactions":9,"vwap":23},"2026-04-28",14.35,4.68,67700,{"date":950,"open":740,"high":635,"low":951,"close":951,"change":150,"percent_change":647,"volume":952,"transactions":9,"vwap":951},"2026-04-27",14.33,52200,{"date":954,"open":946,"high":773,"low":812,"close":946,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":946},"2026-04-24",0.24,1.7,40900,{"date":959,"open":766,"high":937,"low":833,"close":748,"change":302,"percent_change":838,"volume":960,"transactions":9,"vwap":748},"2026-04-23",16100,{"date":962,"open":853,"high":690,"low":800,"close":812,"change":507,"percent_change":659,"volume":963,"transactions":9,"vwap":812},"2026-04-22",21700,{"date":965,"open":843,"high":690,"low":887,"close":824,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":824},"2026-04-21",-0.15,-1.05,25000,{"date":970,"open":690,"high":946,"low":971,"close":972,"change":577,"percent_change":76,"volume":973,"transactions":9,"vwap":972},"2026-04-20",14.13,14.27,31200,{"date":975,"open":690,"high":749,"low":832,"close":753,"change":336,"percent_change":559,"volume":976,"transactions":9,"vwap":753},"2026-04-17",65800,{"date":978,"open":842,"high":790,"low":806,"close":780,"change":346,"percent_change":979,"volume":980,"transactions":9,"vwap":780},"2026-04-16",0.71,27500,{"date":982,"open":794,"high":789,"low":774,"close":824,"change":869,"percent_change":155,"volume":983,"transactions":9,"vwap":824},"2026-04-15",17500,{"date":985,"open":847,"high":753,"low":778,"close":812,"change":319,"percent_change":986,"volume":893,"transactions":9,"vwap":812},"2026-04-14",-0.56,{"date":988,"open":790,"high":989,"low":802,"close":690,"change":499,"percent_change":499,"volume":990,"transactions":9,"vwap":690},"2026-04-13",14.38,27800,{"date":992,"open":690,"high":951,"low":774,"close":690,"change":795,"percent_change":796,"volume":993,"transactions":9,"vwap":690},"2026-04-10",77800,{"date":995,"open":996,"high":790,"low":997,"close":847,"change":383,"percent_change":762,"volume":998,"transactions":9,"vwap":847},"2026-04-09",13.93,13.8,142300,{"date":1000,"open":858,"high":800,"low":1001,"close":778,"change":876,"percent_change":877,"volume":1002,"transactions":9,"vwap":778},"2026-04-08",13.71,36900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":811,"change":499,"percent_change":499,"volume":1008,"transactions":9,"vwap":811},"2026-04-07",13.68,13.79,13.62,27000,{"date":1010,"open":1007,"high":1011,"low":1007,"close":811,"change":795,"percent_change":347,"volume":1012,"transactions":9,"vwap":811},"2026-04-06",13.78,28200,{"date":1014,"open":1015,"high":818,"low":1016,"close":881,"change":354,"percent_change":727,"volume":1017,"transactions":9,"vwap":881},"2026-04-02",13.36,13.33,16900,{"date":1019,"open":1020,"high":868,"low":1020,"close":1021,"change":955,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-01",13.42,13.54,1.8,19000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":319,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-31",13.43,13.56,13.24,13.3,-0.6,25800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":214,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-03-30",13.27,13.39,13.02,13.38,1.9,38600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-27",13.21,13.34,13.08,13.13,-0.17,-1.28,10400,{"date":1050,"open":1051,"high":1035,"low":1052,"close":1029,"change":577,"percent_change":282,"volume":905,"transactions":9,"vwap":1029},"2026-03-26",13.22,13.2,{"date":1054,"open":1055,"high":1056,"low":1044,"close":1057,"change":282,"percent_change":593,"volume":1058,"transactions":9,"vwap":1057},"2026-03-25",13.31,13.45,13.29,22400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1042,"change":876,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1042},"2026-03-24",12.76,13.26,2.24,33200,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-23",12.71,13.19,12.92,0.45,3.61,64200,{"date":1074,"open":1075,"high":1076,"low":31,"close":1077,"change":966,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-20",12.62,12.68,12.47,-1.19,135100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1075,"change":499,"percent_change":499,"volume":737,"transactions":9,"vwap":1075},"2026-03-19",12.53,12.75,12.44,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1075,"change":204,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1075},"2026-03-18",12.9,13.16,12.55,-2.17,47700,{"date":1093,"open":1028,"high":1028,"low":1087,"close":1087,"change":162,"percent_change":1094,"volume":704,"transactions":9,"vwap":1087},"2026-03-17",-1.83,{"date":1096,"open":1097,"high":1051,"low":1098,"close":1099,"change":684,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-16",13.05,12.98,13.14,1.47,15600,{"date":1103,"open":1104,"high":1105,"low":1083,"close":1106,"change":150,"percent_change":966,"volume":1039,"transactions":9,"vwap":1106},"2026-03-13",12.88,13.01,12.95,{"date":1108,"open":1109,"high":1088,"low":1083,"close":1110,"change":1046,"percent_change":70,"volume":1111,"transactions":9,"vwap":1110},"2026-03-12",12.86,12.97,36300,{"date":1113,"open":1114,"high":1099,"low":1114,"close":1099,"change":214,"percent_change":742,"volume":656,"transactions":9,"vwap":1099},"2026-03-11",12.8,{"date":1116,"open":1110,"high":1051,"low":1117,"close":1117,"change":1118,"percent_change":429,"volume":1119,"transactions":9,"vwap":1117},"2026-03-10",12.89,-0.18,19500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":302,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-09",12.91,13.07,12.54,-0.46,45100,{"date":1128,"open":1129,"high":1130,"low":1114,"close":1045,"change":567,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1045},"2026-03-06",13.1,13.15,-1.2,54800,{"date":1134,"open":1135,"high":767,"low":1130,"close":1057,"change":414,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1057},"2026-03-05",13.5,-1.92,47900,{"date":1139,"open":1140,"high":1006,"low":1055,"close":1141,"change":452,"percent_change":384,"volume":883,"transactions":9,"vwap":1141},"2026-03-04",13.57,13.55,{"date":1143,"open":1027,"high":1144,"low":1028,"close":1035,"change":461,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1035},"2026-03-03",13.75,-2.12,30000,{"date":1148,"open":1149,"high":1150,"low":1052,"close":1005,"change":508,"percent_change":1151,"volume":667,"transactions":9,"vwap":1005},"2026-03-02",13.28,13.83,2.4,{"date":1153,"open":1154,"high":1155,"low":1149,"close":1015,"change":1156,"percent_change":882,"volume":1157,"transactions":9,"vwap":1015},"2026-02-27",13.59,13.74,-0.4,54200,{"date":1159,"open":1155,"high":767,"low":1160,"close":1161,"change":346,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-26",13.51,13.76,0.73,21400,{"date":1165,"open":1029,"high":868,"low":1034,"close":874,"change":515,"percent_change":1166,"volume":1167,"transactions":9,"vwap":874},"2026-02-25",2.86,34600,{"date":1169,"open":1170,"high":818,"low":1149,"close":1149,"change":489,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1149},"2026-02-24",13.4,-0.82,25600,{"date":1174,"open":867,"high":857,"low":1175,"close":1035,"change":490,"percent_change":1176,"volume":803,"transactions":9,"vwap":1035},"2026-02-23",13.37,-4.97,{"date":1178,"open":784,"high":789,"low":886,"close":1179,"change":311,"percent_change":422,"volume":1180,"transactions":9,"vwap":1179},"2026-02-20",14.09,13800,{"date":1182,"open":1150,"high":971,"low":1006,"close":784,"change":577,"percent_change":76,"volume":686,"transactions":9,"vwap":784},"2026-02-19",{"date":1184,"open":789,"high":832,"low":858,"close":875,"change":1185,"percent_change":1186,"volume":905,"transactions":9,"vwap":875},"2026-02-18",-0.2,-1.41,{"date":1188,"open":813,"high":789,"low":768,"close":794,"change":346,"percent_change":979,"volume":673,"transactions":9,"vwap":794},"2026-02-17",{"date":1190,"open":842,"high":800,"low":875,"close":1191,"change":413,"percent_change":204,"volume":1192,"transactions":9,"vwap":1191},"2026-02-13",14.05,11000,{"date":1194,"open":971,"high":847,"low":997,"close":1179,"change":282,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1179},"2026-02-12",0.57,30200,{"date":1198,"open":794,"high":794,"low":1199,"close":806,"change":499,"percent_change":499,"volume":1200,"transactions":9,"vwap":806},"2026-02-11",13.73,20300,{"date":1202,"open":800,"high":761,"low":1203,"close":806,"change":25,"percent_change":480,"volume":1204,"transactions":9,"vwap":806},"2026-02-10",13.94,23700,{"date":1206,"open":753,"high":753,"low":842,"close":800,"change":479,"percent_change":490,"volume":1207,"transactions":9,"vwap":800},"2026-02-09",19800,{"date":1209,"open":772,"high":848,"low":789,"close":766,"change":150,"percent_change":647,"volume":963,"transactions":9,"vwap":766},"2026-02-06",{"date":1211,"open":918,"high":918,"low":824,"close":780,"change":167,"percent_change":1212,"volume":1213,"transactions":9,"vwap":780},"2026-02-05",-1.73,38200,{"date":1215,"open":1216,"high":683,"low":1217,"close":747,"change":1218,"percent_change":111,"volume":1002,"transactions":9,"vwap":747},"2026-02-04",14.7,14.4,-0.07,{"date":1220,"open":1217,"high":691,"low":946,"close":697,"change":336,"percent_change":559,"volume":1221,"transactions":9,"vwap":697},"2026-02-03",39900,{"date":1223,"open":768,"high":646,"low":778,"close":773,"change":283,"percent_change":1224,"volume":1225,"transactions":9,"vwap":773},"2026-02-02",3.72,71400,{"date":1227,"open":892,"high":794,"low":881,"close":778,"change":376,"percent_change":863,"volume":1228,"transactions":9,"vwap":778},"2026-01-30",59400,{"date":1230,"open":837,"high":858,"low":1135,"close":858,"change":955,"percent_change":1231,"volume":932,"transactions":9,"vwap":858},"2026-01-29",1.76,{"date":1233,"open":1234,"high":1235,"low":1056,"close":817,"change":1218,"percent_change":1236,"volume":1237,"transactions":9,"vwap":817},"2026-01-28",13.72,13.81,-0.51,37200,{"date":1239,"open":1240,"high":1240,"low":881,"close":1241,"change":421,"percent_change":116,"volume":1242,"transactions":9,"vwap":1241},"2026-01-27",13.82,13.7,22800,{"date":1244,"open":1155,"high":1006,"low":1175,"close":1027,"change":870,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1027},"2026-01-26",-2.59,68400,{"date":1248,"open":919,"high":671,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-23",13.92,-0.88,-5.95,47800,{"date":1254,"open":1255,"high":21,"low":626,"close":726,"change":567,"percent_change":1256,"volume":1257,"transactions":9,"vwap":726},"2026-01-22",14.75,-1.07,27100,{"date":1259,"open":1217,"high":23,"low":1217,"close":636,"change":796,"percent_change":1260,"volume":1261,"transactions":9,"vwap":636},"2026-01-21",4.47,51400,{"date":1263,"open":646,"high":646,"low":790,"close":1264,"change":273,"percent_change":1265,"volume":980,"transactions":9,"vwap":1264},"2026-01-20",14.32,-3.31,{"date":1267,"open":689,"high":428,"low":689,"close":696,"change":507,"percent_change":1268,"volume":1269,"transactions":9,"vwap":696},"2026-01-16",0.34,26400,{"date":1271,"open":754,"high":654,"low":754,"close":1272,"change":1273,"percent_change":1274,"volume":850,"transactions":9,"vwap":1272},"2026-01-15",14.76,0.3,2.07,{"date":1276,"open":853,"high":754,"low":853,"close":754,"change":930,"percent_change":660,"volume":1277,"transactions":9,"vwap":754},"2026-01-14",27600,{"date":1279,"open":790,"high":1264,"low":802,"close":971,"change":150,"percent_change":647,"volume":704,"transactions":9,"vwap":971},"2026-01-13",{"date":1281,"open":853,"high":918,"low":833,"close":794,"change":302,"percent_change":838,"volume":775,"transactions":9,"vwap":794},"2026-01-12",{"date":1283,"open":1284,"high":1284,"low":843,"close":843,"change":1285,"percent_change":462,"volume":1286,"transactions":9,"vwap":843},"2026-01-09",14.48,-0.27,26700,{"date":1288,"open":823,"high":1289,"low":823,"close":1284,"change":77,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1284},"2026-01-08",14.51,3.35,50800,{"date":1293,"open":761,"high":690,"low":857,"close":806,"change":461,"percent_change":1294,"volume":1295,"transactions":9,"vwap":806},"2026-01-07",-2.03,56000,{"date":1297,"open":832,"high":746,"low":802,"close":772,"change":499,"percent_change":499,"volume":1298,"transactions":9,"vwap":772},"2026-01-06",37800,{"date":1300,"open":1191,"high":920,"low":1191,"close":772,"change":508,"percent_change":1301,"volume":1302,"transactions":9,"vwap":772},"2026-01-05",2.29,43300,{"date":1304,"open":887,"high":971,"low":823,"close":778,"change":647,"percent_change":1305,"volume":932,"transactions":9,"vwap":778},"2026-01-02",-0.99,{"date":1307,"open":749,"high":936,"low":833,"close":824,"change":126,"percent_change":1308,"volume":1309,"transactions":9,"vwap":824},"2025-12-31",-0.84,30900,{"date":1311,"open":847,"high":779,"low":1191,"close":790,"change":507,"percent_change":659,"volume":1312,"transactions":9,"vwap":790},"2025-12-30",34300,{"date":1314,"open":780,"high":780,"low":833,"close":789,"change":1218,"percent_change":273,"volume":667,"transactions":9,"vwap":789},"2025-12-29",{"date":1316,"open":936,"high":1317,"low":789,"close":753,"change":1185,"percent_change":429,"volume":1318,"transactions":9,"vwap":753},"2025-12-26",14.58,28800,{"date":1320,"open":989,"high":920,"low":746,"close":754,"change":310,"percent_change":421,"volume":1321,"transactions":9,"vwap":754},"2025-12-24",11700,{"date":1323,"open":749,"high":635,"low":749,"close":936,"change":194,"percent_change":665,"volume":1324,"transactions":9,"vwap":936},"2025-12-23",26100,{"date":1326,"open":664,"high":255,"low":1217,"close":749,"change":111,"percent_change":1327,"volume":1328,"transactions":9,"vwap":749},"2025-12-22",-3.22,54700,{"date":1330,"open":1331,"high":1331,"low":925,"close":602,"change":567,"percent_change":1332,"volume":1333,"transactions":9,"vwap":602},"2025-12-19",15.27,-1.06,96500,{"date":1335,"open":390,"high":191,"low":664,"close":670,"change":452,"percent_change":1336,"volume":1337,"transactions":9,"vwap":670},"2025-12-18",1.07,73800,{"date":1339,"open":676,"high":23,"low":676,"close":602,"change":346,"percent_change":1340,"volume":1341,"transactions":9,"vwap":602},"2025-12-17",0.68,36000,{"date":1343,"open":696,"high":664,"low":619,"close":619,"change":25,"percent_change":1030,"volume":1344,"transactions":9,"vwap":619},"2025-12-16",32800,{"date":1346,"open":683,"high":391,"low":1255,"close":272,"change":376,"percent_change":1347,"volume":1348,"transactions":9,"vwap":272},"2025-12-15",0.74,46400,{"date":1350,"open":420,"high":696,"low":681,"close":1351,"change":76,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-12",14.77,0.48,44600,{"date":1355,"open":1356,"high":1272,"low":920,"close":1216,"change":795,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1216},"2025-12-11",14.6,0.62,79200,{"date":1360,"open":823,"high":691,"low":823,"close":681,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":681},"2025-12-10",0.75,5.41,143000,{"date":1365,"open":867,"high":996,"low":867,"close":892,"change":376,"percent_change":1366,"volume":1204,"transactions":9,"vwap":892},"2025-12-09",0.8,{"date":1368,"open":858,"high":784,"low":1144,"close":1144,"change":150,"percent_change":966,"volume":1369,"transactions":9,"vwap":1144},"2025-12-08",25400,{"date":1371,"open":1241,"high":1150,"low":837,"close":1372,"change":311,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-05",13.77,0.95,33500,{"date":1376,"open":868,"high":892,"low":1007,"close":818,"change":413,"percent_change":461,"volume":1377,"transactions":9,"vwap":818},"2025-12-04",90100,{"date":1379,"open":1056,"high":811,"low":1056,"close":1005,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1005},"2025-12-03",0.27,2.01,43700,{"date":1384,"open":1135,"high":1021,"low":1037,"close":1385,"change":869,"percent_change":1386,"volume":834,"transactions":9,"vwap":1385},"2025-12-02",13.41,-0.37,{"date":1388,"open":1149,"high":1141,"low":1389,"close":1390,"change":577,"percent_change":76,"volume":1391,"transactions":9,"vwap":1390},"2025-12-01",13.23,13.46,28900,{"date":1393,"open":1394,"high":1394,"low":1020,"close":1056,"change":489,"percent_change":1395,"volume":1119,"transactions":9,"vwap":1056},"2025-11-28",13.65,-0.81,{"date":1397,"open":1398,"high":1140,"low":1020,"close":1027,"change":336,"percent_change":1273,"volume":1399,"transactions":9,"vwap":1027},"2025-11-26",13.44,26500,{"date":1401,"open":1043,"high":837,"low":1043,"close":1402,"change":659,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-11-25",13.52,2.66,42600,{"date":1406,"open":1407,"high":1057,"low":1408,"close":1409,"change":354,"percent_change":256,"volume":1410,"transactions":9,"vwap":1409},"2025-11-24",13.12,13.11,13.17,41200,{"date":1412,"open":1413,"high":1045,"low":1413,"close":1408,"change":735,"percent_change":1414,"volume":952,"transactions":9,"vwap":1408},"2025-11-21",12.77,2.82,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1083,"change":637,"percent_change":1373,"volume":1091,"transactions":9,"vwap":1083},"2025-11-20",12.79,12.96,12.65,{"date":1421,"open":1061,"high":1106,"low":1422,"close":1422,"change":413,"percent_change":121,"volume":1423,"transactions":9,"vwap":1422},"2025-11-19",12.63,32100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1426,"change":310,"percent_change":452,"volume":1429,"transactions":9,"vwap":1426},"2025-11-18",12.67,12.73,12.64,22100,{"date":1431,"open":1149,"high":1055,"low":1428,"close":1419,"change":909,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1419},"2025-11-17",-4.17,33300,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1052,"change":126,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1052},"2025-11-14",13.25,13.09,-0.9,16400,{"date":1441,"open":1052,"high":1043,"low":1068,"close":1442,"change":577,"percent_change":282,"volume":1443,"transactions":9,"vwap":1442},"2025-11-13",13.32,23500,{"date":1445,"open":1149,"high":1398,"low":1028,"close":1055,"change":311,"percent_change":1446,"volume":968,"transactions":9,"vwap":1055},"2025-11-12",0.99,{"date":1448,"open":1028,"high":1029,"low":1045,"close":1449,"change":1218,"percent_change":1450,"volume":1309,"transactions":9,"vwap":1449},"2025-11-11",13.18,-0.53,{"date":1452,"open":1453,"high":1029,"low":1453,"close":1436,"change":914,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1436},"2025-11-10",12.93,1.15,73300,{"date":1457,"open":1129,"high":1052,"low":1458,"close":1129,"change":499,"percent_change":499,"volume":1459,"transactions":9,"vwap":1129},"2025-11-07",12.94,118500,{"date":1461,"open":1042,"high":1028,"low":1462,"close":1129,"change":1156,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1129},"2025-11-06",13.06,-2.96,15200,{"date":1466,"open":1436,"high":1141,"low":1436,"close":1135,"change":665,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1135},"2025-11-05",1.58,53700,{"date":1470,"open":1436,"high":1035,"low":1051,"close":1057,"change":1218,"percent_change":320,"volume":1471,"transactions":9,"vwap":1057},"2025-11-04",29600,{"date":1473,"open":1442,"high":1175,"low":1409,"close":1015,"change":577,"percent_change":76,"volume":1474,"transactions":9,"vwap":1015},"2025-11-03",34900,{"date":1476,"open":1149,"high":1035,"low":1052,"close":1477,"change":413,"percent_change":106,"volume":1478,"transactions":9,"vwap":1477},"2025-10-31",13.35,26200,{"date":1480,"open":1170,"high":881,"low":1037,"close":1035,"change":301,"percent_change":1218,"volume":1298,"transactions":9,"vwap":1035},"2025-10-30",{"date":1482,"open":818,"high":1155,"low":1029,"close":1170,"change":106,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1170},"2025-10-29",-2.19,39700,{"date":1486,"open":1005,"high":1372,"low":881,"close":1241,"change":310,"percent_change":914,"volume":1487,"transactions":9,"vwap":1241},"2025-10-28",50300,{"date":1489,"open":1372,"high":1240,"low":817,"close":1005,"change":336,"percent_change":876,"volume":922,"transactions":9,"vwap":1005},"2025-10-27",{"date":1491,"open":1170,"high":1005,"low":1170,"close":818,"change":214,"percent_change":1492,"volume":1493,"transactions":9,"vwap":818},"2025-10-24",1.87,21900,{"date":1495,"open":1496,"high":1497,"low":1043,"close":1035,"change":231,"percent_change":1498,"volume":834,"transactions":9,"vwap":1035},"2025-10-23",13.48,13.49,-1.4,{"date":1500,"open":1154,"high":868,"low":1398,"close":837,"change":336,"percent_change":1273,"volume":699,"transactions":9,"vwap":837},"2025-10-22",{"date":1502,"open":1160,"high":881,"low":1496,"close":1021,"change":795,"percent_change":677,"volume":1503,"transactions":9,"vwap":1021},"2025-10-21",78700,{"date":1505,"open":1389,"high":1390,"low":1389,"close":1056,"change":930,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1056},"2025-10-20",2.52,47500,{"date":1509,"open":1042,"high":1015,"low":1106,"close":1407,"change":301,"percent_change":319,"volume":1353,"transactions":9,"vwap":1407},"2025-10-17",{"date":1511,"open":1160,"high":1160,"low":1512,"close":1045,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1045},"2025-10-16",13,-0.47,-3.46,43200,{"date":1517,"open":1372,"high":1372,"low":1160,"close":881,"change":1218,"percent_change":1236,"volume":1196,"transactions":9,"vwap":881},"2025-10-15",{"date":1519,"open":1052,"high":1199,"low":1052,"close":868,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":868},"2025-10-14",0.31,2.32,22000,{"date":1524,"open":1051,"high":1385,"low":1097,"close":1015,"change":1273,"percent_change":931,"volume":1525,"transactions":9,"vwap":1015},"2025-10-13",33900,{"date":1527,"open":1007,"high":868,"low":1462,"close":1462,"change":1513,"percent_change":1528,"volume":1391,"transactions":9,"vwap":1462},"2025-10-10",-3.47,{"date":1530,"open":1005,"high":1150,"low":1026,"close":1531,"change":231,"percent_change":429,"volume":1532,"transactions":9,"vwap":1531},"2025-10-09",13.53,36400,{"date":1534,"open":1144,"high":1235,"low":1394,"close":1234,"change":383,"percent_change":1535,"volume":1031,"transactions":9,"vwap":1234},"2025-10-08",1.33,{"date":1537,"open":1011,"high":867,"low":1531,"close":1021,"change":627,"percent_change":1538,"volume":1443,"transactions":9,"vwap":1021},"2025-10-07",-1.67,{"date":1540,"open":858,"high":760,"low":1234,"close":1372,"change":150,"percent_change":966,"volume":1541,"transactions":9,"vwap":1372},"2025-10-06",26800,{"date":1543,"open":1150,"high":892,"low":1155,"close":1006,"change":223,"percent_change":956,"volume":1544,"transactions":9,"vwap":1006},"2025-10-03",13600,{"date":1546,"open":818,"high":868,"low":1160,"close":1027,"change":479,"percent_change":1547,"volume":1023,"transactions":9,"vwap":1027},"2025-10-02",-0.73,{"date":1549,"open":867,"high":853,"low":874,"close":874,"change":414,"percent_change":1550,"volume":1551,"transactions":9,"vwap":874},"2025-10-01",-1.87,31500,{"date":1553,"open":784,"high":971,"low":1161,"close":1249,"change":869,"percent_change":870,"volume":1554,"transactions":9,"vwap":1249},"2025-09-30",30700,{"date":1556,"open":832,"high":832,"low":823,"close":760,"change":1285,"percent_change":1557,"volume":905,"transactions":9,"vwap":760},"2025-09-29",-1.9,{"date":1559,"open":772,"high":919,"low":789,"close":790,"change":577,"percent_change":76,"volume":1560,"transactions":9,"vwap":790},"2025-09-26",18100,{"date":1562,"open":779,"high":779,"low":784,"close":832,"change":126,"percent_change":1308,"volume":1563,"transactions":9,"vwap":832},"2025-09-25",21800,{"date":1565,"open":918,"high":1356,"low":843,"close":946,"change":282,"percent_change":17,"volume":932,"transactions":9,"vwap":946},"2025-09-24",{"date":1567,"open":635,"high":691,"low":690,"close":972,"change":240,"percent_change":1438,"volume":990,"transactions":9,"vwap":972},"2025-09-23",{"date":1569,"open":1570,"high":1570,"low":772,"close":1217,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1217},"2025-09-22",14.71,-0.33,-2.24,44500,{"date":1575,"open":1576,"high":689,"low":790,"close":626,"change":684,"percent_change":1577,"volume":1578,"transactions":9,"vwap":626},"2025-09-19",14.56,1.31,167100,{"date":1580,"open":918,"high":682,"low":918,"close":697,"change":930,"percent_change":1521,"volume":1581,"transactions":9,"vwap":697},"2025-09-18",46300,{"date":1583,"open":790,"high":1317,"low":843,"close":843,"change":499,"percent_change":499,"volume":1584,"transactions":9,"vwap":843},"2025-09-17",72800,{"date":1586,"open":635,"high":635,"low":766,"close":843,"change":121,"percent_change":1587,"volume":1588,"transactions":9,"vwap":843},"2025-09-16",-2.2,27900,{"date":1590,"open":747,"high":681,"low":618,"close":902,"change":76,"percent_change":1352,"volume":1591,"transactions":9,"vwap":902},"2025-09-15",26600,{"date":1593,"open":903,"high":903,"low":936,"close":754,"change":231,"percent_change":1594,"volume":1595,"transactions":9,"vwap":754},"2025-09-12",-1.3,16700,{"date":1597,"open":702,"high":702,"low":1317,"close":646,"change":336,"percent_change":1380,"volume":1277,"transactions":9,"vwap":646},"2025-09-11",{"date":1599,"open":681,"high":1570,"low":920,"close":681,"change":499,"percent_change":499,"volume":1600,"transactions":9,"vwap":681},"2025-09-10",29300,{"date":1602,"open":626,"high":626,"low":920,"close":681,"change":413,"percent_change":1285,"volume":1603,"transactions":9,"vwap":681},"2025-09-09",28500,{"date":1605,"open":989,"high":702,"low":690,"close":646,"change":355,"percent_change":1606,"volume":763,"transactions":9,"vwap":646},"2025-09-08",2.73,{"date":1608,"open":618,"high":1356,"low":812,"close":753,"change":869,"percent_change":155,"volume":1609,"transactions":9,"vwap":753},"2025-09-05",33600,{"date":1611,"open":832,"high":920,"low":853,"close":779,"change":452,"percent_change":1612,"volume":1613,"transactions":9,"vwap":779},"2025-09-04",1.13,18600,{"date":1615,"open":972,"high":689,"low":748,"close":794,"change":1046,"percent_change":1078,"volume":1581,"transactions":9,"vwap":794},"2025-09-03",{"date":1617,"open":740,"high":681,"low":972,"close":1264,"change":43,"percent_change":141,"volume":1618,"transactions":9,"vwap":1264},"2025-09-02",45800,{"date":1620,"open":772,"high":602,"low":935,"close":697,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":697},"2025-08-29",0.42,2.97,129100,{"date":1625,"open":746,"high":746,"low":800,"close":824,"change":479,"percent_change":490,"volume":1626,"transactions":9,"vwap":824},"2025-08-28",17800,{"date":1628,"open":971,"high":918,"low":971,"close":780,"change":194,"percent_change":665,"volume":1629,"transactions":9,"vwap":780},"2025-08-27",20600,{"date":1631,"open":806,"high":937,"low":806,"close":789,"change":311,"percent_change":1632,"volume":1633,"transactions":9,"vwap":789},"2025-08-26",0.92,46600,{"date":1635,"open":1264,"high":746,"low":833,"close":833,"change":162,"percent_change":1636,"volume":1637,"transactions":9,"vwap":833},"2025-08-25",-1.68,21600,{"date":1639,"open":811,"high":936,"low":811,"close":772,"change":1162,"percent_change":1640,"volume":1641,"transactions":9,"vwap":772},"2025-08-22",5.38,82000,{"date":1643,"open":1199,"high":1240,"low":1140,"close":1140,"change":43,"percent_change":672,"volume":1242,"transactions":9,"vwap":1140},"2025-08-21",{"date":1645,"open":1144,"high":1150,"low":881,"close":1006,"change":282,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1006},"2025-08-20",0.58,27200,{"date":1649,"open":997,"high":1650,"low":1005,"close":1001,"change":310,"percent_change":914,"volume":1651,"transactions":9,"vwap":1001},"2025-08-19",13.84,21500,{"date":1653,"open":1005,"high":1011,"low":1140,"close":811,"change":849,"percent_change":43,"volume":1654,"transactions":9,"vwap":811},"2025-08-18",20900,{"date":1656,"open":842,"high":842,"low":1657,"close":1234,"change":1185,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1234},"2025-08-15",13.61,-1.44,84400,{"date":1661,"open":1144,"high":760,"low":1144,"close":1249,"change":849,"percent_change":43,"volume":1662,"transactions":9,"vwap":1249},"2025-08-14",32700,{"date":1664,"open":892,"high":833,"low":1161,"close":875,"change":559,"percent_change":1665,"volume":1666,"transactions":9,"vwap":875},"2025-08-13",2.05,56800,{"date":1668,"open":1123,"high":892,"low":1069,"close":868,"change":1366,"percent_change":1669,"volume":1670,"transactions":9,"vwap":868},"2025-08-12",6.22,136800,{"date":1672,"open":1083,"high":1104,"low":1076,"close":1673,"change":914,"percent_change":1674,"volume":850,"transactions":9,"vwap":1673},"2025-08-11",12.87,1.18,{"date":1676,"open":1427,"high":1122,"low":1677,"close":1678,"change":452,"percent_change":756,"volume":1637,"transactions":9,"vwap":1678},"2025-08-08",12.6,12.72,{"date":1680,"open":1681,"high":1682,"low":1089,"close":1683,"change":231,"percent_change":1684,"volume":834,"transactions":9,"vwap":1683},"2025-08-07",12.81,12.82,12.56,-1.49,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1083,"change":319,"percent_change":938,"volume":1689,"transactions":9,"vwap":1083},"2025-08-06",12.83,12.7,28100,{"date":1691,"open":1061,"high":1692,"low":1693,"close":1687,"change":354,"percent_change":77,"volume":1694,"transactions":9,"vwap":1687},"2025-08-05",12.85,12.45,57600,{"date":1696,"open":1117,"high":1098,"low":1083,"close":1413,"change":849,"percent_change":627,"volume":1697,"transactions":9,"vwap":1413},"2025-08-04",58700,{"date":1699,"open":1114,"high":1682,"low":1084,"close":1114,"change":499,"percent_change":499,"volume":1700,"transactions":9,"vwap":1114},"2025-08-01",79500,{"date":1702,"open":1681,"high":1453,"low":1428,"close":1114,"change":240,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1114},"2025-07-31",-1.01,50000,{"date":1706,"open":1045,"high":1051,"low":1707,"close":1453,"change":50,"percent_change":672,"volume":1708,"transactions":9,"vwap":1453},"2025-07-30",12.78,83200,{"date":1710,"open":875,"high":875,"low":1129,"close":1099,"change":57,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1099},"2025-07-29",-4.78,63400,{"date":1714,"open":1715,"high":858,"low":1026,"close":997,"change":515,"percent_change":1716,"volume":1717,"transactions":9,"vwap":997},"2025-07-28",13.47,2.83,54600,{"date":1719,"open":1442,"high":823,"low":1051,"close":1020,"change":383,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1020},"2025-07-25",1.36,68700,{"date":1723,"open":1155,"high":1155,"low":1042,"close":1028,"change":1450,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1028},"2025-07-24",-3.85,52900,{"date":1727,"open":1155,"high":767,"low":1497,"close":1372,"change":914,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1372},"2025-07-23",1.1,37100,{"date":1731,"open":1650,"high":824,"low":1027,"close":1007,"change":1185,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1007},"2025-07-22",-1.45,59300,{"date":1735,"open":886,"high":772,"low":1199,"close":1240,"change":869,"percent_change":870,"volume":1736,"transactions":9,"vwap":1240},"2025-07-21",183200,{"date":1738,"open":1234,"high":996,"low":1026,"close":858,"change":559,"percent_change":1739,"volume":1740,"transactions":9,"vwap":858},"2025-07-18",2.06,115400,{"date":1742,"open":1052,"high":874,"low":1052,"close":1154,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1154},"2025-07-17",0.37,2.8,94600,{"date":1747,"open":1015,"high":1497,"low":1462,"close":1051,"change":1218,"percent_change":1450,"volume":1748,"transactions":9,"vwap":1051},"2025-07-16",88900,{"date":1750,"open":867,"high":858,"low":1034,"close":1057,"change":273,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1057},"2025-07-15",-3.56,67300,{"date":1754,"open":1398,"high":1006,"low":1170,"close":1011,"change":1273,"percent_change":1755,"volume":952,"transactions":9,"vwap":1011},"2025-07-14",2.23,{"date":1757,"open":1402,"high":1144,"low":1175,"close":1496,"change":1046,"percent_change":232,"volume":1758,"transactions":9,"vwap":1496},"2025-07-11",52100,{"date":1760,"open":1144,"high":867,"low":881,"close":1394,"change":966,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1394},"2025-07-10",-1.09,51600,{"date":1764,"open":875,"high":760,"low":1241,"close":997,"change":499,"percent_change":499,"volume":1765,"transactions":9,"vwap":997},"2025-07-09",54300,{"date":1767,"open":1007,"high":1240,"low":881,"close":997,"change":955,"percent_change":1768,"volume":1769,"transactions":9,"vwap":997},"2025-07-08",1.77,108300,{"date":1771,"open":1179,"high":971,"low":1531,"close":1027,"change":986,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1027},"2025-07-07",-3.97,106100,{"date":1775,"open":768,"high":920,"low":996,"close":824,"change":1776,"percent_change":1467,"volume":1777,"transactions":9,"vwap":824},"2025-07-03",0.22,71000,{"date":1779,"open":818,"high":996,"low":837,"close":767,"change":337,"percent_change":1780,"volume":1781,"transactions":9,"vwap":767},"2025-07-02",1.91,95700,{"date":1783,"open":1104,"high":1241,"low":1104,"close":818,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":818},"2025-07-01",0.65,5,141500,{"date":1788,"open":1453,"high":1068,"low":1427,"close":1789,"change":346,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-06-30",12.99,0.78,117300,{"date":1793,"open":1794,"high":1105,"low":1077,"close":1117,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1117},"2025-06-27",12.59,0.43,3.45,1704900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":713,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-06-26",12.12,12.46,12.11,3.32,116300,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":231,"percent_change":369,"volume":1810,"transactions":9,"vwap":1809},"2025-06-25",12.35,12,12.06,64100,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1743,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-06-24",11.95,12.32,12.25,3.11,114400,{"date":1819,"open":1820,"high":1821,"low":182,"close":1821,"change":421,"percent_change":384,"volume":1822,"transactions":9,"vwap":1821},"2025-06-23",11.68,11.88,90000,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":499,"percent_change":499,"volume":1828,"transactions":9,"vwap":1827},"2025-06-20",11.81,11.57,11.74,66700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1827,"change":507,"percent_change":1795,"volume":1834,"transactions":9,"vwap":1827},"2025-06-18",11.65,11.94,11.62,83100,{"date":1836,"open":1831,"high":1837,"low":1838,"close":1839,"change":76,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-06-17",11.85,11.6,11.69,0.6,62500,{"date":1843,"open":1844,"high":1845,"low":1826,"close":1833,"change":50,"percent_change":1846,"volume":1781,"transactions":9,"vwap":1833},"2025-06-16",12.04,12.05,-1.78,{"date":1848,"open":1849,"high":1082,"low":1850,"close":1850,"change":1030,"percent_change":1851,"volume":1503,"transactions":9,"vwap":1850},"2025-06-13",12.39,11.83,-4.83,{"date":1853,"open":1854,"high":1428,"low":1855,"close":1856,"change":50,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-06-12",12.58,12.34,12.43,-1.66,32200,{"date":1860,"open":1422,"high":1083,"low":1089,"close":1428,"change":76,"percent_change":17,"volume":1291,"transactions":9,"vwap":1428},"2025-06-11",{"date":1862,"open":1814,"high":1863,"low":1864,"close":1863,"change":1273,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-06-10",12.57,12.3,2.44,47600,{"date":1868,"open":1084,"high":1077,"low":1815,"close":1869,"change":1218,"percent_change":829,"volume":1870,"transactions":9,"vwap":1869},"2025-06-09",12.27,53800,{"date":1872,"open":1873,"high":1807,"low":1874,"close":1855,"change":508,"percent_change":1403,"volume":1875,"transactions":9,"vwap":1855},"2025-06-06",12.13,11.98,51500,{"date":1877,"open":1845,"high":1878,"low":1879,"close":1880,"change":282,"percent_change":677,"volume":1881,"transactions":9,"vwap":1880},"2025-06-05",12.22,11.9,12.02,61000,{"date":1883,"open":1884,"high":1885,"low":1821,"close":1832,"change":489,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1832},"2025-06-04",12.07,12.23,-0.91,56900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1845,"change":376,"percent_change":1632,"volume":1893,"transactions":9,"vwap":1845},"2025-06-03",11.92,12.28,11.86,98500,{"date":1895,"open":1896,"high":1896,"low":1832,"close":1832,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1832},"2025-06-02",12.33,-0.38,-3.08,53100,{"date":1901,"open":1082,"high":1683,"low":1869,"close":1814,"change":414,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1814},"2025-05-30",-2.07,64600,{"date":1905,"open":1906,"high":1067,"low":1082,"close":1854,"change":126,"percent_change":1907,"volume":973,"transactions":9,"vwap":1854},"2025-05-29",12.61,-0.94,{"date":1909,"open":1673,"high":1673,"low":1075,"close":1688,"change":966,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1688},"2025-05-28",-1.17,40600,{"date":1913,"open":1854,"high":1453,"low":1914,"close":1692,"change":1352,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1692},"2025-05-27",12.5,3.88,67800,{"date":1918,"open":1906,"high":1083,"low":1807,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-05-23",12.37,-0.39,-3.06,87900,{"date":1924,"open":1925,"high":1110,"low":1426,"close":1061,"change":1218,"percent_change":909,"volume":1926,"transactions":9,"vwap":1061},"2025-05-22",12.84,80000,{"date":1928,"open":1512,"high":1123,"low":1854,"close":1687,"change":162,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1687},"2025-05-21",-1.84,77900,{"date":1932,"open":1437,"high":1477,"low":1123,"close":1123,"change":319,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1123},"2025-05-20",-0.61,36200,{"date":1936,"open":1512,"high":1449,"low":1418,"close":1130,"change":310,"percent_change":914,"volume":1937,"transactions":9,"vwap":1130},"2025-05-19",24600,{"date":1939,"open":1055,"high":1016,"low":1045,"close":1045,"change":50,"percent_change":1940,"volume":1591,"transactions":9,"vwap":1045},"2025-05-16",-1.57,{"date":1942,"open":1045,"high":1175,"low":1045,"close":1043,"change":684,"percent_change":1943,"volume":1302,"transactions":9,"vwap":1043},"2025-05-15",1.44,{"date":1945,"open":1034,"high":1477,"low":1407,"close":1130,"change":126,"percent_change":1438,"volume":1946,"transactions":9,"vwap":1130},"2025-05-14",32300,{"date":1948,"open":1512,"high":1043,"low":1512,"close":1034,"change":508,"percent_change":1949,"volume":871,"transactions":9,"vwap":1034},"2025-05-13",2.47,{"date":1951,"open":1057,"high":1057,"low":1106,"close":1106,"change":76,"percent_change":1952,"volume":1474,"transactions":9,"vwap":1106},"2025-05-12",0.54,{"date":1954,"open":1083,"high":1087,"low":1082,"close":1104,"change":282,"percent_change":1357,"volume":915,"transactions":9,"vwap":1104},"2025-05-09",{"date":1956,"open":1419,"high":1104,"low":1914,"close":1114,"change":195,"percent_change":1957,"volume":1157,"transactions":9,"vwap":1114},"2025-05-08",1.59,{"date":1959,"open":1413,"high":1462,"low":1089,"close":1677,"change":1118,"percent_change":1186,"volume":1960,"transactions":9,"vwap":1677},"2025-05-07",54900,{"date":1962,"open":1114,"high":1098,"low":1076,"close":1707,"change":567,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1707},"2025-05-06",-1.24,70900,{"date":1966,"open":1105,"high":1389,"low":1109,"close":1458,"change":43,"percent_change":1538,"volume":1967,"transactions":9,"vwap":1458},"2025-05-05",40400,{"date":1969,"open":1104,"high":1449,"low":1707,"close":1088,"change":1743,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1088},"2025-05-02",2.89,61300,{"date":1973,"open":1688,"high":1512,"low":1794,"close":1417,"change":869,"percent_change":1920,"volume":1974,"transactions":9,"vwap":1417},"2025-05-01",56200,{"date":1976,"open":1977,"high":1673,"low":1978,"close":1925,"change":195,"percent_change":1467,"volume":1979,"transactions":9,"vwap":1925},"2025-04-30",12.49,12.36,77400,{"date":1981,"open":1061,"high":1417,"low":1982,"close":1428,"change":231,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1428},"2025-04-29",12.38,-1.48,63800,{"date":1986,"open":1987,"high":1687,"low":1890,"close":1687,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1687},"2025-04-28",12.1,0.7,5.77,111800,{"date":186,"open":1987,"high":1977,"low":1884,"close":1873,"change":194,"percent_change":214,"volume":1423,"transactions":9,"vwap":1873}]