[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPFI":3,"homepage-market-summary":31,"stock-historical-OPFI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPFI","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},"OppFi Inc.","NYSE",null,"FINANCE SERVICES","OppFi Inc. is a tech-enabled, mission-driven specialty finance platform that broadens the reach of community banks to expand credit access for everyday Americans. It recognizes revenue from finance charges on installment and SalaryTap contracts using the interest method.","410","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},6.06,6.08,6.135,6.0001,6.18,-0.12,-1.94,371208.881981,6626,6.0753,11.69,5.91,677595.325598482,2.6,1475,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,123,128,133,138,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":21,"price":122,"is_up":14},"Consumer Staples","XLP",81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},15.03,818962,298921026.725219,-34.63,"2025-04-25",[183,184,194,204,214,224,235,243,252,263,273,282,292,301,311,320,331,342,352,362,373,384,394,404,414,422,433,440,449,459,467,477,484,491,498,508,515,523,532,541,548,557,567,578,588,597,606,617,627,636,646,657,667,678,689,699,706,715,722,729,733,740,746,751,758,765,772,779,787,791,799,804,808,817,824,830,838,847,856,863,870,877,883,891,899,905,911,918,925,931,935,940,944,949,955,961,967,973,980,986,993,999,1004,1008,1014,1019,1027,1034,1040,1046,1052,1057,1062,1071,1077,1082,1090,1094,1100,1105,1111,1117,1123,1127,1132,1138,1144,1150,1155,1162,1166,1172,1179,1187,1193,1199,1205,1211,1216,1220,1225,1229,1235,1239,1243,1248,1254,1258,1265,1271,1275,1279,1284,1288,1292,1296,1300,1304,1309,1312,1316,1322,1326,1330,1335,1340,1344,1348,1354,1360,1365,1370,1376,1383,1387,1392,1396,1402,1407,1411,1415,1420,1425,1429,1434,1438,1444,1450,1454,1459,1465,1471,1478,1486,1494,1501,1508,1514,1521,1525,1533,1539,1545,1552,1560,1566,1574,1581,1587,1591,1596,1601,1607,1610,1614,1618,1621,1625,1628,1633,1638,1642,1645,1650,1654,1658,1662,1668,1673,1677,1682,1685,1690,1695,1698,1705,1710,1714,1719,1725,1729,1735,1739,1744,1748,1753,1757,1763,1767,1771,1774,1778,1782,1789,1795,1801,1807,1815,1822,1830,1837,1844,1852,1859,1866,1873,1880,1886,1892,1900,1906,1910,1915,1920,1924,1929,1932,1936,1940,1945,1950,1954,1958,1961,1964,1969,1974,1979,1983,1989,1993,1997,2002,2008,2013,2020,2024,2029,2034,2038,2042,2046,2052,2055,2062,2069,2075,2080,2085,2090,2096,2102,2107,2116,2123,2130,2137,2145,2152,2159,2166,2174,2179,2186,2193,2199,2207,2214,2222,2226,2231,2236,2244,2250,2256,2262,2269,2277,2284,2291,2298,2305,2312,2318,2324,2330,2336,2343,2350,2354,2359,2364,2369,2376,2383,2386,2390,2393,2396,2400,2404,2408,2413,2417,2420],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",6.05,6.19,5.95,0.14,2.32,621051.31542,7849,6.1033,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":72,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",5.98,6.14,5.96,6.04,1.17,634938.619398,8970,6.0656,{"date":205,"open":206,"high":207,"low":27,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",6,6.115,5.97,0.02,0.34,642727.389764,8832,6.0232,{"date":215,"open":216,"high":217,"low":218,"close":188,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",6.07,6.13,5.92,-0.08,-1.33,495585.721982,6049,5.9844,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",6.09,6.1,5.985,6.03,-0.05,-0.82,571634.720334,6983,6.0174,{"date":236,"open":217,"high":237,"low":229,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",6.17,-0.04,-0.65,602507.753169,6705,6.0717,{"date":244,"open":245,"high":245,"low":226,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",6.22,6.12,-0.16,-2.55,516642.332454,5513,6.1359,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",6.25,6.32,6.195,6.28,0.04,0.64,541109.073896,7247,6.2651,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":238,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",6.26,6.3,6.2,6.24,-0.64,741277.762769,8750,6.2451,{"date":274,"open":275,"high":276,"low":277,"close":257,"change":278,"percent_change":131,"volume":279,"transactions":280,"vwap":281},"2026-09-23",6.34,6.375,6.245,-0.14,638601.617905,8380,6.2899,{"date":283,"open":284,"high":285,"low":277,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",6.57,6.58,6.42,-0.03,-0.47,1082356.527146,10909,6.3954,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":219,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",6.61,6.43,6.45,-1.23,1115325.333448,9496,6.4951,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",7.01,7.05,6.53,-0.51,-7.24,2288332.522967,11788,6.601,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":189,"volume":317,"transactions":318,"vwap":319},"2026-09-17",7.18,7.2388,7.04,0.01,884721.858388,9433,7.0945,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",7.29,7.31,6.97,7.03,-0.19,-2.63,1353199.29312,12852,7.1109,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",7.72,7.73,7.1,7.22,-0.56,-7.2,1074466.952467,10964,7.2326,{"date":343,"open":344,"high":345,"low":333,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",7.99,8.05,7.78,-0.2,-2.51,686998.261777,8318,7.7983,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",7.69,8.065,7.98,0.39,5.14,978420.953355,8236,7.9513,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",7.5,7.625,7.49,7.59,0.06,0.8,1093847.652281,11485,7.5667,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",7.39,7.77,7.28,7.53,0.13,1.76,2120353.879474,17155,7.6008,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":145,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",7.42,7.445,7.3,7.4,-0.27,539280.617206,10481,7.4014,{"date":395,"open":396,"high":397,"low":398,"close":386,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",7.25,7.44,7.24,0.1,1.37,490381.560723,8238,7.3735,{"date":405,"open":406,"high":407,"low":396,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",7.36,7.48,7.32,0.08,1.1,635182.211911,8779,7.3334,{"date":415,"open":416,"high":377,"low":417,"close":398,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":313},"2026-09-02",6.93,6.895,0.38,5.54,763348.626863,8800,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",6.91,7,6.855,6.86,-0.07,-1.01,500453.631241,8340,6.9043,{"date":434,"open":324,"high":303,"low":435,"close":416,"change":278,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",6.825,-1.98,616070.172282,9107,6.9242,{"date":441,"open":442,"high":443,"low":325,"close":444,"change":219,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",7.2,7.248,7.07,-1.12,895945.35292,11450,7.1359,{"date":450,"open":451,"high":452,"low":325,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",7.06,7.1984,7.15,0.05,0.7,508958.085346,6741,7.132,{"date":460,"open":461,"high":462,"low":451,"close":335,"change":347,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",7.34,7.345,-2.74,662991.862942,10740,7.1645,{"date":468,"open":469,"high":470,"low":471,"close":388,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",7.21,7.33,7.12,0.22,3.11,672895.236231,9451,7.2664,{"date":478,"open":479,"high":377,"low":304,"close":479,"change":399,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",7.08,1.43,938605.514843,14293,7.1378,{"date":485,"open":398,"high":396,"low":324,"close":486,"change":487,"percent_change":348,"volume":488,"transactions":489,"vwap":490},"2026-08-21",6.98,-0.18,713444.451195,8748,7.0613,{"date":492,"open":469,"high":398,"low":425,"close":493,"change":145,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",7.16,-0.28,459725.577562,6056,7.1334,{"date":499,"open":500,"high":501,"low":502,"close":313,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",7.11,7.245,7.0601,0.18,2.57,582813.058211,8606,7.1703,{"date":509,"open":425,"high":510,"low":511,"close":425,"change":145,"percent_change":494,"volume":512,"transactions":513,"vwap":514},"2026-08-18",7.195,6.965,593057.668861,9868,7.033,{"date":516,"open":493,"high":493,"low":517,"close":518,"change":278,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",6.84,7.02,-1.96,918117.995326,12250,7.0136,{"date":524,"open":322,"high":525,"low":526,"close":493,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",7.41,7.09,0.03,0.42,1012635.332774,11659,7.2106,{"date":533,"open":388,"high":534,"low":303,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",7.46,7.13,0.27,3.94,1350573.856948,16047,7.1456,{"date":542,"open":543,"high":313,"low":543,"close":427,"change":536,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",6.65,4.1,1777580.909996,23261,6.9113,{"date":549,"open":364,"high":550,"low":551,"close":552,"change":131,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",7.68,6.5,6.59,-24.86,9284068.939684,64990,6.8296,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",9.35,8.695,8.77,-0.63,-6.7,773244.864035,10212,8.856,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",9.82,9.9509,9.285,9.4,-0.36,-3.69,451164.62585,6587,9.459,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":287,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",9.81,9.86,9.7,9.76,-0.31,339973.55501,7669,9.7693,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":145,"percent_change":347,"volume":594,"transactions":595,"vwap":596},"2026-08-05",9.98,10.19,9.69,9.79,409873.101721,6851,9.8896,{"date":598,"open":599,"high":600,"low":593,"close":580,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",9.95,10.03,-0.11,-1.11,396834.05436,7782,9.8979,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",9.47,9.94,9.42,9.92,0.55,5.87,450685.08921,8648,9.7942,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":230,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",9.34,9.415,9.155,9.37,-0.53,373921.655464,5748,9.3443,{"date":628,"open":629,"high":629,"low":630,"close":610,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",9.43,9.1201,-0.1,-1.05,417901.115471,7671,9.2934,{"date":637,"open":638,"high":582,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",9.56,9.45,9.52,-0.13,-1.35,731715.708284,8260,9.5583,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",9.48,9.765,9.4235,9.65,0.23,2.44,510299.429296,7450,9.6525,{"date":658,"open":659,"high":660,"low":661,"close":610,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",9.19,9.44,9.189,0.4,4.43,391201.121447,6716,9.363,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",8.87,9.14,8.8,9.02,0.16,1.81,378388.887464,5674,9.0186,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",9.15,9.16,8.81,8.86,-0.38,-4.11,495582.618541,7230,8.9257,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":39,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",9.39,9.46,9.205,9.24,-2.33,433235.565907,7220,9.2574,{"date":700,"open":629,"high":648,"low":701,"close":692,"change":673,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",9.26,1.72,393293.006683,6813,9.3987,{"date":707,"open":622,"high":708,"low":709,"close":710,"change":219,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",9.409,9.215,9.3,-0.85,479273.239916,7971,9.3035,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":601,"volume":721,"transactions":9,"vwap":719},"2026-07-17",9.25,9.54,9.38,-0.01,428100,{"date":723,"open":701,"high":724,"low":725,"close":691,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":691},"2026-07-16",9.405,9.235,0.15,1.62,329700,{"date":730,"open":701,"high":622,"low":670,"close":694,"change":258,"percent_change":731,"volume":732,"transactions":9,"vwap":694},"2026-07-15",0.43,546300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":720,"percent_change":601,"volume":739,"transactions":9,"vwap":738},"2026-07-14",9.21,9.254,9.06,9.2,550900,{"date":741,"open":724,"high":718,"low":742,"close":735,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-07-13",9.04,-0.23,-2.44,748700,{"date":747,"open":559,"high":718,"low":748,"close":660,"change":503,"percent_change":749,"volume":750,"transactions":9,"vwap":660},"2026-07-10",9.345,1.94,373400,{"date":752,"open":753,"high":710,"low":754,"close":701,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":701},"2026-07-09",9.08,9.03,0.17,1.87,531700,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":685,"volume":764,"transactions":9,"vwap":762},"2026-07-08",9.375,8.84,9.09,-0.39,1018400,{"date":766,"open":767,"high":768,"low":769,"close":648,"change":623,"percent_change":770,"volume":771,"transactions":9,"vwap":648},"2026-07-07",10.04,10.09,9.425,-5.29,928400,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":454,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",10.17,9.945,10.01,0.5,865000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":230,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",10.1,10.14,9.925,9.96,-0.5,787800,{"date":788,"open":767,"high":768,"low":569,"close":776,"change":409,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-07-01",0.81,813300,{"date":792,"open":793,"high":794,"low":660,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",9.55,10.035,9.93,0.51,5.41,1384300,{"date":800,"open":717,"high":801,"low":680,"close":610,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":610},"2026-06-29",9.525,1.51,973400,{"date":805,"open":806,"high":719,"low":753,"close":806,"change":219,"percent_change":711,"volume":807,"transactions":9,"vwap":806},"2026-06-26",9.28,952000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",8.91,9.385,8.82,9.36,0.56,6.36,899400,{"date":818,"open":819,"high":820,"low":821,"close":671,"change":258,"percent_change":822,"volume":823,"transactions":9,"vwap":671},"2026-06-24",8.83,9.085,8.75,0.46,514300,{"date":825,"open":826,"high":561,"low":826,"close":827,"change":662,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",8.39,8.76,4.78,841000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":428,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-22",8.35,8.625,8.225,8.36,-0.83,918900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",8.31,8.442,8.135,8.43,0.09,1.08,1685100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",8.68,8.855,8.255,8.34,-0.44,-5.01,1284700,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":266,"volume":862,"transactions":9,"vwap":860},"2026-06-16",8.26,8.945,8.78,0.52,1519400,{"date":864,"open":865,"high":866,"low":867,"close":858,"change":631,"percent_change":868,"volume":869,"transactions":9,"vwap":858},"2026-06-15",8.45,8.58,8.235,-1.2,417200,{"date":871,"open":872,"high":873,"low":874,"close":835,"change":368,"percent_change":875,"volume":876,"transactions":9,"vwap":835},"2026-06-12",8.38,8.56,8.3,0.72,509400,{"date":878,"open":879,"high":880,"low":345,"close":874,"change":527,"percent_change":881,"volume":882,"transactions":9,"vwap":874},"2026-06-11",8.12,8.33,0.36,532200,{"date":884,"open":885,"high":886,"low":858,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",8.37,8.5,8.27,-0.17,-2.01,445900,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",7.92,8.525,8.44,0.6,7.65,978500,{"date":900,"open":840,"high":872,"low":901,"close":902,"change":288,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-08",7.811,7.84,-5.66,1126800,{"date":906,"open":907,"high":908,"low":887,"close":840,"change":278,"percent_change":909,"volume":910,"transactions":9,"vwap":840},"2026-06-05",8.47,8.52,-1.66,496300,{"date":912,"open":879,"high":913,"low":914,"close":865,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":865},"2026-06-04",8.46,8.075,0.45,5.62,736500,{"date":919,"open":920,"high":858,"low":921,"close":922,"change":573,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-03",8.24,7.97,8,-4.31,1021900,{"date":926,"open":927,"high":928,"low":929,"close":835,"change":145,"percent_change":157,"volume":930,"transactions":9,"vwap":835},"2026-06-02",8.28,8.437,8.21,535700,{"date":932,"open":835,"high":913,"low":874,"close":872,"change":601,"percent_change":933,"volume":934,"transactions":9,"vwap":872},"2026-06-01",-1.3,596300,{"date":936,"open":885,"high":937,"low":874,"close":937,"change":726,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",8.49,1.8,486900,{"date":941,"open":835,"high":913,"low":927,"close":852,"change":21,"percent_change":942,"volume":943,"transactions":9,"vwap":852},"2026-05-28",-1.42,390200,{"date":945,"open":852,"high":946,"low":880,"close":913,"change":673,"percent_change":947,"volume":948,"transactions":9,"vwap":913},"2026-05-27",8.515,1.93,549100,{"date":950,"open":951,"high":880,"low":952,"close":874,"change":726,"percent_change":953,"volume":954,"transactions":9,"vwap":874},"2026-05-26",8.19,8.16,1.84,483200,{"date":956,"open":858,"high":852,"low":957,"close":958,"change":631,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",8.06,8.15,-1.21,810700,{"date":962,"open":826,"high":963,"low":964,"close":964,"change":46,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-21",8.51,8.25,-2.48,1059900,{"date":968,"open":872,"high":969,"low":951,"close":913,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":913},"2026-05-20",8.48,0.11,1.32,771600,{"date":974,"open":975,"high":976,"low":977,"close":832,"change":219,"percent_change":978,"volume":979,"transactions":9,"vwap":832},"2026-05-19",8.42,8.495,8.2,-0.95,575200,{"date":981,"open":982,"high":983,"low":885,"close":843,"change":487,"percent_change":984,"volume":985,"transactions":9,"vwap":843},"2026-05-18",8.59,8.7,-2.09,717600,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":584,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-15",8.93,8.943,8.61,-3.48,640400,{"date":994,"open":995,"high":753,"low":996,"close":996,"change":368,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-14",8.95,8.92,0.68,581700,{"date":1000,"open":680,"high":1001,"low":682,"close":683,"change":853,"percent_change":1002,"volume":1003,"transactions":9,"vwap":683},"2026-05-13",9.17,-4.73,974900,{"date":1005,"open":1006,"high":559,"low":1001,"close":710,"change":316,"percent_change":970,"volume":1007,"transactions":9,"vwap":710},"2026-05-12",9.33,705800,{"date":1009,"open":738,"high":719,"low":1010,"close":1011,"change":238,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",9.195,9.29,-0.43,668000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1006,"change":337,"percent_change":903,"volume":1018,"transactions":9,"vwap":1006},"2026-05-08",9.9,9.055,1194700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":189,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",10.2,10.95,9.66,9.89,1.44,1449000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",9.85,10,9.75,0,708600,{"date":1035,"open":1036,"high":1029,"low":1037,"close":1031,"change":409,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-05-05",9.67,9.59,0.83,711500,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1036,"change":673,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-05-04",9.64,10.08,1.68,1022100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1032,"percent_change":1032,"volume":1051,"transactions":9,"vwap":1050},"2026-05-01",9.6,9.84,9.51,963700,{"date":1053,"open":762,"high":640,"low":762,"close":1050,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1050},"2026-04-30",0.32,3.48,897400,{"date":1058,"open":580,"high":1024,"low":1059,"close":659,"change":503,"percent_change":1060,"volume":1061,"transactions":9,"vwap":659},"2026-04-29",9.11,2,1268300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",8.88,9.07,8.845,9.01,0.12,1.35,259400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":673,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-27",8.67,8.89,1.83,315500,{"date":1078,"open":866,"high":1079,"low":1080,"close":1079,"change":673,"percent_change":756,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",8.73,8.484,234700,{"date":1083,"open":1084,"high":1085,"low":969,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",8.65,8.66,8.57,-0.09,-1.04,314300,{"date":1091,"open":990,"high":983,"low":873,"close":1085,"change":673,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1085},"2026-04-22",1.88,239300,{"date":1095,"open":1074,"high":1096,"low":886,"close":886,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":886},"2026-04-21",8.99,-0.33,-3.74,335500,{"date":1101,"open":682,"high":1102,"low":1079,"close":819,"change":287,"percent_change":1103,"volume":1104,"transactions":9,"vwap":819},"2026-04-20",8.94,-0.34,308600,{"date":1106,"open":1079,"high":1107,"low":1079,"close":683,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":683},"2026-04-17",8.995,0.29,3.38,466800,{"date":1112,"open":1084,"high":1113,"low":886,"close":1086,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1086},"2026-04-16",8.665,-0.06,-0.7,254500,{"date":1118,"open":963,"high":560,"low":1119,"close":1120,"change":673,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-15",8.485,8.63,1.89,266300,{"date":1124,"open":895,"high":982,"low":975,"close":907,"change":379,"percent_change":1125,"volume":1126,"transactions":9,"vwap":907},"2026-04-14",1.56,298000,{"date":1128,"open":879,"high":1129,"low":345,"close":852,"change":189,"percent_change":1130,"volume":1131,"transactions":9,"vwap":852},"2026-04-13",8.355,1.71,290600,{"date":1133,"open":951,"high":1134,"low":1135,"close":977,"change":258,"percent_change":1136,"volume":1137,"transactions":9,"vwap":977},"2026-04-10",8.23,8.04,0.49,412300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":952,"change":258,"percent_change":1136,"volume":1143,"transactions":9,"vwap":952},"2026-04-09",8.08,8.175,7.94,311000,{"date":1145,"open":951,"high":872,"low":1146,"close":879,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":879},"2026-04-08",8.11,0.25,3.18,419000,{"date":1151,"open":334,"high":356,"low":334,"close":1152,"change":844,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-07",7.87,1.16,420800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":346,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":346},"2026-04-06",7.52,7.85,0.26,3.46,399200,{"date":1163,"open":397,"high":1164,"low":406,"close":1157,"change":1114,"percent_change":82,"volume":1165,"transactions":9,"vwap":1157},"2026-04-02",7.58,359800,{"date":1167,"open":1168,"high":1169,"low":1164,"close":1164,"change":641,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1164},"2026-04-01",7.83,7.91,-1.69,396300,{"date":1173,"open":333,"high":1174,"low":1175,"close":1176,"change":399,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-31",7.795,7.56,7.71,1.31,437200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":368,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-30",7.57,7.66,7.55,7.61,0.79,408100,{"date":1188,"open":367,"high":1189,"low":1190,"close":1183,"change":247,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-03-27",7.62,7.499,-2.08,381000,{"date":1194,"open":346,"high":1195,"low":1196,"close":1176,"change":347,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1176},"2026-03-26",7.914,7.67,-2.53,323700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1169,"change":230,"percent_change":562,"volume":1204,"transactions":9,"vwap":1169},"2026-03-25",8.14,8.18,7.82,274300,{"date":1206,"open":1207,"high":958,"low":1169,"close":1208,"change":601,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-24",8.01,7.96,-1.36,417100,{"date":1212,"open":952,"high":927,"low":1135,"close":1213,"change":970,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-23",8.07,1.38,360800,{"date":1217,"open":958,"high":958,"low":1142,"close":1208,"change":278,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-03-20",-1.73,761000,{"date":1221,"open":1201,"high":1134,"low":1208,"close":1222,"change":278,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-19",8.1,-1.7,485400,{"date":1226,"open":937,"high":849,"low":1134,"close":920,"change":150,"percent_change":1227,"volume":1228,"transactions":9,"vwap":920},"2026-03-18",-4.07,425300,{"date":1230,"open":832,"high":1231,"low":832,"close":982,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":982},"2026-03-17",8.62,0.3,3.62,464400,{"date":1236,"open":1134,"high":880,"low":977,"close":1237,"change":316,"percent_change":1068,"volume":1238,"transactions":9,"vwap":1237},"2026-03-16",8.29,571500,{"date":1240,"open":1241,"high":872,"low":1241,"close":927,"change":145,"percent_change":157,"volume":1242,"transactions":9,"vwap":927},"2026-03-13",8.13,495800,{"date":1244,"open":1245,"high":849,"low":1222,"close":874,"change":573,"percent_change":1246,"volume":1247,"transactions":9,"vwap":874},"2026-03-12",8.53,-4.16,1057700,{"date":1249,"open":1250,"high":640,"low":826,"close":1085,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1085},"2026-03-11",9.5,-0.54,-5.87,1383300,{"date":1255,"open":1059,"high":806,"low":1067,"close":738,"change":72,"percent_change":1256,"volume":1257,"transactions":9,"vwap":738},"2026-03-10",0.77,462800,{"date":1259,"open":1064,"high":1260,"low":1261,"close":1262,"change":409,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",9.18,8.72,9.13,0.88,426500,{"date":1266,"open":672,"high":1267,"low":988,"close":1268,"change":247,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",9.22,9.05,-1.74,344900,{"date":1272,"open":670,"high":1273,"low":762,"close":735,"change":209,"percent_change":472,"volume":1274,"transactions":9,"vwap":735},"2026-03-05",9.335,295600,{"date":1276,"open":1260,"high":1277,"low":762,"close":659,"change":72,"percent_change":1256,"volume":1278,"transactions":9,"vwap":659},"2026-03-04",9.32,311800,{"date":1280,"open":671,"high":694,"low":983,"close":1281,"change":368,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-03",9.12,0.66,477400,{"date":1285,"open":672,"high":1277,"low":988,"close":737,"change":21,"percent_change":1286,"volume":1287,"transactions":9,"vwap":737},"2026-03-02",-1.31,473500,{"date":1289,"open":659,"high":694,"low":737,"close":1260,"change":326,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1260},"2026-02-27",-2.03,411300,{"date":1293,"open":1294,"high":1042,"low":1294,"close":622,"change":527,"percent_change":1054,"volume":1295,"transactions":9,"vwap":622},"2026-02-26",9.31,823600,{"date":1297,"open":738,"high":648,"low":670,"close":619,"change":1147,"percent_change":1298,"volume":1299,"transactions":9,"vwap":619},"2026-02-25",2.75,404600,{"date":1301,"open":561,"high":681,"low":821,"close":762,"change":472,"percent_change":1302,"volume":1303,"transactions":9,"vwap":762},"2026-02-24",2.48,404100,{"date":1305,"open":672,"high":753,"low":1306,"close":669,"change":584,"percent_change":1307,"volume":1308,"transactions":9,"vwap":669},"2026-02-23",8.71,-3.38,443900,{"date":1310,"open":672,"high":571,"low":672,"close":1260,"change":379,"percent_change":1025,"volume":1311,"transactions":9,"vwap":1260},"2026-02-20",368300,{"date":1313,"open":670,"high":806,"low":1107,"close":1268,"change":39,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1268},"2026-02-19",-2.37,731500,{"date":1317,"open":1318,"high":559,"low":1318,"close":1319,"change":1108,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-18",8.98,9.27,3.23,303600,{"date":1323,"open":860,"high":1324,"low":860,"close":1318,"change":72,"percent_change":1185,"volume":1325,"transactions":9,"vwap":1318},"2026-02-17",9.082,277300,{"date":1327,"open":682,"high":1067,"low":821,"close":810,"change":399,"percent_change":1328,"volume":1329,"transactions":9,"vwap":810},"2026-02-13",1.14,303300,{"date":1331,"open":1332,"high":1332,"low":983,"close":682,"change":219,"percent_change":1333,"volume":1334,"transactions":9,"vwap":682},"2026-02-12",9,-0.9,384400,{"date":1336,"open":1001,"high":1001,"low":1337,"close":1074,"change":390,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1074},"2026-02-11",8.773,-2.95,370200,{"date":1341,"open":681,"high":572,"low":670,"close":681,"change":527,"percent_change":1342,"volume":1343,"transactions":9,"vwap":681},"2026-02-10",0.33,250200,{"date":1345,"open":753,"high":1346,"low":1268,"close":1262,"change":368,"percent_change":1282,"volume":1347,"transactions":9,"vwap":1262},"2026-02-09",9.315,335900,{"date":1349,"open":995,"high":1350,"low":761,"close":1065,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1065},"2026-02-06",9.1,0.28,3.19,347300,{"date":1355,"open":1356,"high":742,"low":821,"close":1357,"change":584,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-05",8.97,8.79,-3.41,574000,{"date":1361,"open":681,"high":1362,"low":819,"close":1350,"change":230,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1350},"2026-02-04",9.161,-0.55,630600,{"date":1366,"open":593,"high":1029,"low":1367,"close":680,"change":126,"percent_change":1368,"volume":1369,"transactions":9,"vwap":680},"2026-02-03",9.036,-5.96,915200,{"date":1371,"open":648,"high":611,"low":648,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-02",9.73,0.21,2.21,611400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":640,"change":347,"percent_change":1381,"volume":1382,"transactions":9,"vwap":640},"2026-01-30",9.61,9.815,9.49,-2.06,585700,{"date":1384,"open":1048,"high":1372,"low":692,"close":1385,"change":409,"percent_change":1038,"volume":1386,"transactions":9,"vwap":1385},"2026-01-29",9.72,614700,{"date":1388,"open":1389,"high":609,"low":1250,"close":1042,"change":46,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1042},"2026-01-28",9.87,-2.13,530700,{"date":1393,"open":1394,"high":611,"low":1372,"close":1029,"change":287,"percent_change":102,"volume":1395,"transactions":9,"vwap":1029},"2026-01-27",9.83,417700,{"date":1397,"open":1029,"high":1398,"low":1399,"close":1400,"change":287,"percent_change":102,"volume":1401,"transactions":9,"vwap":1400},"2026-01-26",9.975,9.78,9.88,366700,{"date":1403,"open":1030,"high":767,"low":593,"close":1404,"change":1114,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-23",9.91,-0.6,444700,{"date":1408,"open":1409,"high":1410,"low":784,"close":1409,"change":316,"percent_change":399,"volume":992,"transactions":9,"vwap":1409},"2026-01-22",9.97,10.255,{"date":1412,"open":1409,"high":600,"low":1399,"close":784,"change":368,"percent_change":1413,"volume":1414,"transactions":9,"vwap":784},"2026-01-21",0.61,455100,{"date":1416,"open":583,"high":1417,"low":1418,"close":1016,"change":720,"percent_change":631,"volume":1419,"transactions":9,"vwap":1016},"2026-01-20",10.085,9.641,689500,{"date":1421,"open":590,"high":1422,"low":1404,"close":1404,"change":631,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1404},"2026-01-16",10.13,-1,565900,{"date":1426,"open":590,"high":1427,"low":1409,"close":776,"change":368,"percent_change":896,"volume":1428,"transactions":9,"vwap":776},"2026-01-15",10.165,503700,{"date":1430,"open":1043,"high":1431,"low":1049,"close":599,"change":278,"percent_change":1432,"volume":1433,"transactions":9,"vwap":599},"2026-01-14",10.11,-1.39,515000,{"date":1435,"open":781,"high":1436,"low":1409,"close":768,"change":720,"percent_change":631,"volume":1437,"transactions":9,"vwap":768},"2026-01-13",10.16,484500,{"date":1439,"open":1440,"high":1441,"low":1016,"close":781,"change":494,"percent_change":1442,"volume":1443,"transactions":9,"vwap":781},"2026-01-12",10.23,10.25,-2.7,551300,{"date":1445,"open":1446,"high":1447,"low":1441,"close":1448,"change":1032,"percent_change":1032,"volume":1449,"transactions":9,"vwap":1448},"2026-01-09",10.32,10.491,10.38,474200,{"date":1451,"open":782,"high":1452,"low":782,"close":1448,"change":755,"percent_change":1453,"volume":1334,"transactions":9,"vwap":1448},"2026-01-08",10.42,1.67,{"date":1455,"open":767,"high":1456,"low":593,"close":1457,"change":316,"percent_change":399,"volume":1458,"transactions":9,"vwap":1457},"2026-01-07",10.26,10.21,531500,{"date":1460,"open":1461,"high":1462,"low":600,"close":1021,"change":102,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1021},"2026-01-06",10.5,10.553,-2.86,559900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1461,"change":1469,"percent_change":749,"volume":1470,"transactions":9,"vwap":1461},"2026-01-05",10.24,10.7,0.2,569300,{"date":1472,"open":1473,"high":1474,"low":768,"close":1475,"change":247,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-02",10.44,10.565,10.3,-1.53,653500,{"date":1479,"open":1480,"high":1481,"low":1452,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-31",10.79,10.82,10.46,-0.37,-3.42,543000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":326,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-30",11.02,11.115,10.81,10.83,-1.72,392700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1488,"change":601,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1488},"2025-12-29",11.09,11.21,10.995,-0.99,354500,{"date":1502,"open":1503,"high":1504,"low":1488,"close":1505,"change":601,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-26",11.24,11.28,11.13,-0.98,394600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1503,"change":472,"percent_change":1060,"volume":1513,"transactions":9,"vwap":1503},"2025-12-24",11.15,11.3,11,193300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1488,"change":573,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1488},"2025-12-23",11.26,11.367,10.93,-3.16,491100,{"date":1522,"open":1490,"high":26,"low":1490,"close":1523,"change":259,"percent_change":198,"volume":1524,"transactions":9,"vwap":1523},"2025-12-22",11.38,877400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":258,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-19",10.78,10.89,10.62,10.74,0.37,769300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1468,"change":238,"percent_change":1483,"volume":1538,"transactions":9,"vwap":1468},"2025-12-18",10.88,11.18,10.645,796600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1530,"change":39,"percent_change":889,"volume":1544,"transactions":9,"vwap":1530},"2025-12-17",10.92,11.12,10.73,501400,{"date":1546,"open":1547,"high":1496,"low":1548,"close":1549,"change":1108,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-16",10.58,10.56,10.96,2.72,492600,{"date":1553,"open":1496,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-15",11.2,10.6,10.67,-0.42,-3.79,606700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1496,"change":970,"percent_change":174,"volume":1565,"transactions":9,"vwap":1496},"2025-12-12",11.01,11.35,10.985,1106700,{"date":1567,"open":1568,"high":1569,"low":1548,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-11",10.59,11.056,10.98,0.24,2.23,596800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1530,"change":1068,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1530},"2025-12-10",10.53,10.86,10.427,1.13,635500,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1529,"change":822,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1529},"2025-12-09",10.29,10.665,4.53,712700,{"date":1588,"open":1440,"high":1589,"low":1431,"close":1436,"change":454,"percent_change":1136,"volume":1590,"transactions":9,"vwap":1436},"2025-12-08",10.27,365200,{"date":1592,"open":1441,"high":1593,"low":600,"close":1431,"change":487,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1431},"2025-12-05",10.36,-1.75,357700,{"date":1597,"open":781,"high":1598,"low":1599,"close":1583,"change":189,"percent_change":1214,"volume":1600,"transactions":9,"vwap":1583},"2025-12-04",10.335,10.032,505600,{"date":1602,"open":1036,"high":1021,"low":1603,"close":1604,"change":777,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-03",9.665,10.15,5.18,443300,{"date":1608,"open":1394,"high":1049,"low":1042,"close":651,"change":641,"percent_change":220,"volume":1609,"transactions":9,"vwap":651},"2025-12-02",345100,{"date":1611,"open":1612,"high":1016,"low":651,"close":1399,"change":21,"percent_change":959,"volume":1613,"transactions":9,"vwap":1399},"2025-12-01",9.8,369800,{"date":1615,"open":582,"high":590,"low":1616,"close":1016,"change":189,"percent_change":480,"volume":1617,"transactions":9,"vwap":1016},"2025-11-28",9.661,265900,{"date":1619,"open":640,"high":1399,"low":640,"close":583,"change":726,"percent_change":1125,"volume":1620,"transactions":9,"vwap":583},"2025-11-26",632100,{"date":1622,"open":1294,"high":1042,"low":735,"close":1378,"change":881,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1378},"2025-11-25",3.89,377600,{"date":1626,"open":735,"high":1277,"low":670,"close":717,"change":209,"percent_change":472,"volume":1627,"transactions":9,"vwap":717},"2025-11-24",296200,{"date":1629,"open":659,"high":572,"low":742,"close":1630,"change":454,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-21",9.23,0.54,697600,{"date":1634,"open":1023,"high":583,"low":1635,"close":1260,"change":494,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1260},"2025-11-20",9.149,-2.96,545700,{"date":1639,"open":572,"high":1378,"low":719,"close":692,"change":409,"percent_change":1640,"volume":1641,"transactions":9,"vwap":692},"2025-11-19",0.85,690300,{"date":1643,"open":1260,"high":648,"low":681,"close":719,"change":368,"percent_change":259,"volume":1644,"transactions":9,"vwap":719},"2025-11-18",621800,{"date":1646,"open":569,"high":1604,"low":1647,"close":1277,"change":306,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1277},"2025-11-17",9.275,-5.19,936700,{"date":1651,"open":629,"high":1404,"low":619,"close":1394,"change":673,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1394},"2025-11-14",1.65,925900,{"date":1655,"open":1656,"high":581,"low":640,"close":1036,"change":888,"percent_change":1218,"volume":1657,"transactions":9,"vwap":1036},"2025-11-13",9.71,516300,{"date":1659,"open":593,"high":1660,"low":1385,"close":1049,"change":1032,"percent_change":1032,"volume":1661,"transactions":9,"vwap":1049},"2025-11-12",9.935,592200,{"date":1663,"open":1664,"high":1665,"low":580,"close":1049,"change":39,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1049},"2025-11-11",10.02,10.05,-2.19,488800,{"date":1669,"open":1665,"high":1441,"low":1029,"close":1670,"change":1068,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-10",10.06,1.21,605500,{"date":1674,"open":691,"high":609,"low":559,"close":609,"change":1136,"percent_change":1675,"volume":1676,"transactions":9,"vwap":609},"2025-11-07",5.19,582900,{"date":1678,"open":593,"high":609,"low":610,"close":639,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":639},"2025-11-06",-0.49,-4.93,727900,{"date":1683,"open":582,"high":609,"low":793,"close":609,"change":536,"percent_change":1684,"volume":1580,"transactions":9,"vwap":609},"2025-11-05",2.79,{"date":1686,"open":580,"high":1030,"low":1687,"close":1036,"change":684,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1036},"2025-11-04",9.655,-3.78,751800,{"date":1691,"open":1029,"high":1692,"low":1029,"close":1665,"change":1232,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1665},"2025-11-03",10.325,3.08,867100,{"date":1696,"open":1399,"high":609,"low":651,"close":1031,"change":379,"percent_change":1069,"volume":1697,"transactions":9,"vwap":1031},"2025-10-31",892000,{"date":1699,"open":1457,"high":1700,"low":610,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-30",10.395,9.62,-0.75,-7.23,1628100,{"date":1706,"open":1541,"high":1496,"low":1332,"close":1707,"change":418,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-29",10.37,3.8,2227000,{"date":1711,"open":1604,"high":591,"low":1400,"close":1712,"change":1114,"percent_change":1405,"volume":1713,"transactions":9,"vwap":1712},"2025-10-28",9.99,801600,{"date":1715,"open":1475,"high":1716,"low":767,"close":1665,"change":641,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1665},"2025-10-27",10.423,-1.28,578500,{"date":1720,"open":795,"high":1475,"low":795,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-24",10.18,0.31,3.14,653000,{"date":1726,"open":593,"high":1727,"low":1399,"close":1389,"change":673,"percent_change":1652,"volume":1728,"transactions":9,"vwap":1389},"2025-10-23",10.07,593200,{"date":1730,"open":1400,"high":1409,"low":1731,"close":1656,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1656},"2025-10-22",9.63,-0.26,-2.61,527800,{"date":1736,"open":1385,"high":590,"low":1385,"close":1409,"change":755,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1409},"2025-10-21",1.73,481100,{"date":1740,"open":572,"high":580,"low":1741,"close":1612,"change":777,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1612},"2025-10-20",9.387,5.38,499900,{"date":1745,"open":1011,"high":1746,"low":659,"close":710,"change":247,"percent_change":1170,"volume":1747,"transactions":9,"vwap":710},"2025-10-17",9.457,642900,{"date":1749,"open":1049,"high":1404,"low":572,"close":692,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":692},"2025-10-16",-0.4,-4.06,861100,{"date":1754,"open":1021,"high":1589,"low":1394,"close":581,"change":573,"percent_change":1755,"volume":1756,"transactions":9,"vwap":581},"2025-10-15",-3.52,939700,{"date":1758,"open":1612,"high":1759,"low":1656,"close":1760,"change":1147,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-14",10.45,10.22,2.51,752700,{"date":1764,"open":1385,"high":1030,"low":1385,"close":1409,"change":210,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1409},"2025-10-13",3.53,714300,{"date":1768,"open":1030,"high":1431,"low":1378,"close":1731,"change":1012,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1731},"2025-10-10",-4.27,975900,{"date":1772,"open":767,"high":1431,"low":1029,"close":1670,"change":209,"percent_change":1469,"volume":1773,"transactions":9,"vwap":1670},"2025-10-09",909400,{"date":1775,"open":1457,"high":1452,"low":1664,"close":767,"change":1087,"percent_change":1776,"volume":1777,"transactions":9,"vwap":767},"2025-10-08",-0.89,699300,{"date":1779,"open":1461,"high":1555,"low":1665,"close":1422,"change":684,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1422},"2025-10-07",-3.62,1019600,{"date":1783,"open":1784,"high":1785,"low":1593,"close":1786,"change":1097,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-06",10.84,10.855,10.51,-3.04,1116800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1784,"change":970,"percent_change":112,"volume":1794,"transactions":9,"vwap":1784},"2025-10-03",10.76,10.94,10.69,743100,{"date":1796,"open":1497,"high":1797,"low":1798,"close":1543,"change":288,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1543},"2025-10-02",11.23,10.55,-4.2,1142700,{"date":1802,"open":1803,"high":1804,"low":1505,"close":1554,"change":641,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1554},"2025-10-01",11.31,11.5,-1.15,720200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":126,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-30",11.91,11.93,11.11,11.33,-4.87,778000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1809,"change":326,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1809},"2025-09-29",12.21,12.276,11.677,-1.57,798500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":278,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-26",12.36,12.446,11.96,12.1,-1.14,927800,{"date":1831,"open":1563,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":275,"volume":1836,"transactions":9,"vwap":1834},"2025-09-25",12.32,11.06,12.24,0.73,1211100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":743,"percent_change":519,"volume":1843,"transactions":9,"vwap":1842},"2025-09-24",11.86,12.18,11.49,11.51,783900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":970,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-23",11.62,12.45,11.6,11.74,0.95,1221400,{"date":1853,"open":1846,"high":1854,"low":1855,"close":1856,"change":601,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-22",11.73,11.42,11.63,-0.94,708100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1849,"change":150,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1849},"2025-09-19",12.13,12.23,11.71,-2.89,1315700,{"date":1867,"open":1810,"high":1868,"low":1869,"close":1870,"change":1531,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-18",12.12,11.81,12.09,3.16,1272500,{"date":1874,"open":1875,"high":1809,"low":1876,"close":1877,"change":1232,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-17",11.44,11.34,11.72,2.63,1211500,{"date":1881,"open":1504,"high":1882,"low":1883,"close":1855,"change":536,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1855},"2025-09-16",11.46,10.97,2.42,1206800,{"date":1887,"open":1833,"high":1888,"low":1889,"close":1510,"change":673,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1510},"2025-09-15",11.19,10.851,1.46,1127000,{"date":1893,"open":1448,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-12",11.05,10.34,10.99,0.53,5.07,975500,{"date":1901,"open":1760,"high":1902,"low":1903,"close":1482,"change":536,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1482},"2025-09-11",10.47,10.154,2.65,574100,{"date":1907,"open":1461,"high":1568,"low":600,"close":591,"change":162,"percent_change":1908,"volume":1909,"transactions":9,"vwap":591},"2025-09-10",-2.39,757400,{"date":1911,"open":1707,"high":1912,"low":1422,"close":1473,"change":287,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1473},"2025-09-09",10.49,-0.29,545800,{"date":1916,"open":1917,"high":1555,"low":1918,"close":1902,"change":316,"percent_change":399,"volume":1919,"transactions":9,"vwap":1902},"2025-09-08",10.52,10.31,712600,{"date":1921,"open":1798,"high":1530,"low":1922,"close":1482,"change":316,"percent_change":399,"volume":1923,"transactions":9,"vwap":1482},"2025-09-05",10.231,559500,{"date":1925,"open":1436,"high":1547,"low":1926,"close":1759,"change":210,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1759},"2025-09-04",10.116,3.36,737700,{"date":1930,"open":1457,"high":1589,"low":1404,"close":1431,"change":487,"percent_change":1594,"volume":1931,"transactions":9,"vwap":1431},"2025-09-03",1408900,{"date":1933,"open":795,"high":1583,"low":580,"close":1583,"change":409,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1583},"2025-09-02",0.78,781000,{"date":1937,"open":1436,"high":1457,"low":1938,"close":1457,"change":454,"percent_change":1136,"volume":1939,"transactions":9,"vwap":1457},"2025-08-29",9.954,704700,{"date":1941,"open":782,"high":1942,"low":1943,"close":1436,"change":316,"percent_change":399,"volume":1944,"transactions":9,"vwap":1436},"2025-08-28",10.4,10.071,956800,{"date":1946,"open":1529,"high":1947,"low":1431,"close":1604,"change":126,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1604},"2025-08-27",10.63,-5.41,1344400,{"date":1951,"open":1448,"high":1791,"low":1918,"close":1543,"change":1952,"percent_change":1189,"volume":1953,"transactions":9,"vwap":1543},"2025-08-26",0.76,1372700,{"date":1955,"open":1372,"high":591,"low":582,"close":1409,"change":1956,"percent_change":749,"volume":1957,"transactions":9,"vwap":1409},"2025-08-25",0.19,828100,{"date":1959,"open":592,"high":1436,"low":793,"close":1399,"change":379,"percent_change":1069,"volume":1960,"transactions":9,"vwap":1399},"2025-08-22",967900,{"date":1962,"open":629,"high":583,"low":1277,"close":651,"change":72,"percent_change":1835,"volume":1963,"transactions":9,"vwap":651},"2025-08-21",743500,{"date":1965,"open":1385,"high":1385,"low":1050,"close":1966,"change":584,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-20",9.58,-3.13,1238000,{"date":1970,"open":1475,"high":1475,"low":1971,"close":1024,"change":1972,"percent_change":563,"volume":1973,"transactions":9,"vwap":1024},"2025-08-19",9.41,-0.71,2697200,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1555,"change":503,"percent_change":1737,"volume":1978,"transactions":9,"vwap":1555},"2025-08-18",10.35,10.65,744200,{"date":1980,"open":1529,"high":1537,"low":1467,"close":1452,"change":1981,"percent_change":942,"volume":1982,"transactions":9,"vwap":1452},"2025-08-15",-0.15,888800,{"date":1984,"open":1461,"high":1985,"low":1918,"close":1986,"change":326,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-14",10.793,10.57,-1.77,760200,{"date":1990,"open":1535,"high":1991,"low":1548,"close":1791,"change":287,"percent_change":494,"volume":1992,"transactions":9,"vwap":1791},"2025-08-13",10.934,820700,{"date":1994,"open":1512,"high":1995,"low":1947,"close":1480,"change":601,"percent_change":429,"volume":1996,"transactions":9,"vwap":1480},"2025-08-12",11.035,1221700,{"date":1998,"open":1784,"high":1812,"low":1548,"close":1999,"change":189,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-11",10.9,1.3,1357700,{"date":2003,"open":1446,"high":2004,"low":611,"close":1791,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1791},"2025-08-08",10.85,0.41,3.96,1399900,{"date":2009,"open":2010,"high":1812,"low":1976,"close":1976,"change":1506,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1976},"2025-08-07",11.27,-8.65,1352200,{"date":2014,"open":2015,"high":2016,"low":1791,"close":1812,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1812},"2025-08-06",11.8,12.6,1.34,13.41,3000800,{"date":2021,"open":1456,"high":1583,"low":1042,"close":1712,"change":1732,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1712},"2025-08-05",-2.54,1659000,{"date":2025,"open":2026,"high":2026,"low":599,"close":1441,"change":1981,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1441},"2025-08-04",10.43,-1.44,1421100,{"date":2030,"open":2031,"high":1942,"low":1016,"close":1942,"change":157,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1942},"2025-08-01",10.225,-2.26,1264400,{"date":2035,"open":1543,"high":1999,"low":1576,"close":2036,"change":230,"percent_change":288,"volume":2037,"transactions":9,"vwap":2036},"2025-07-31",10.64,849800,{"date":2039,"open":1896,"high":2040,"low":1917,"close":1793,"change":326,"percent_change":1594,"volume":2041,"transactions":9,"vwap":1793},"2025-07-30",11.059,1084400,{"date":2043,"open":2044,"high":1497,"low":1491,"close":1535,"change":238,"percent_change":1483,"volume":2045,"transactions":9,"vwap":1535},"2025-07-29",10.91,742000,{"date":2047,"open":1876,"high":2048,"low":2049,"close":1541,"change":150,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1541},"2025-07-28",11.43,10.72,-3.11,1001900,{"date":2053,"open":1504,"high":1803,"low":1542,"close":2010,"change":209,"percent_change":503,"volume":2054,"transactions":9,"vwap":2010},"2025-07-25",671000,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":1750,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-24",11.53,11.17,11.25,-3.43,735100,{"date":2063,"open":2064,"high":2065,"low":2010,"close":2066,"change":1531,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-07-23",11.39,11.7,11.65,3.28,871000,{"date":2070,"open":2071,"high":2072,"low":1022,"close":1504,"change":247,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1504},"2025-07-22",11.41,11.425,-1.4,886200,{"date":2076,"open":1877,"high":2077,"low":2078,"close":1875,"change":347,"percent_change":1492,"volume":2079,"transactions":9,"vwap":1875},"2025-07-21",11.97,11.4,765800,{"date":2081,"open":2065,"high":2082,"low":1804,"close":2083,"change":720,"percent_change":1087,"volume":2084,"transactions":9,"vwap":2083},"2025-07-18",11.76,11.64,784600,{"date":2086,"open":1877,"high":2087,"low":2088,"close":2066,"change":631,"percent_change":711,"volume":2089,"transactions":9,"vwap":2066},"2025-07-17",11.77,11.45,819100,{"date":2091,"open":1841,"high":1839,"low":2092,"close":2093,"change":1159,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-16",11.37,11.75,2.26,1262600,{"date":2097,"open":2098,"high":2099,"low":2078,"close":1841,"change":107,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1841},"2025-07-15",11.95,11.966,-4.01,1621300,{"date":2103,"open":2104,"high":2105,"low":1809,"close":2077,"change":102,"percent_change":744,"volume":2106,"transactions":9,"vwap":2077},"2025-07-14",12.07,12.35,1521600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-11",13.34,13.49,12.245,12.27,-1.08,-8.09,1959100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1103,"percent_change":965,"volume":2122,"transactions":9,"vwap":2121},"2025-07-10",13.65,13.88,13.23,13.35,868500,{"date":2124,"open":2125,"high":2126,"low":2118,"close":2127,"change":337,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-09",14.35,14.5,13.69,-3.93,873100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":209,"percent_change":189,"volume":2136,"transactions":9,"vwap":2135},"2025-07-08",14.29,14.97,14.143,14.25,1409200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":796,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-07",13.58,14.28,13.305,14.23,3.72,1026200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1373,"percent_change":2151,"volume":2144,"transactions":9,"vwap":2150},"2025-07-03",13.52,13.73,13.126,13.72,1.55,{"date":2153,"open":2018,"high":2154,"low":2155,"close":2156,"change":428,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-02",13.78,13.25,13.51,-0.52,966700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2139,"change":2164,"percent_change":95,"volume":2165,"transactions":9,"vwap":2139},"2025-07-01",13.85,14.08,13.02,-0.41,1185900,{"date":2167,"open":2168,"high":2169,"low":2155,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-06-30",14.61,14.625,13.99,-0.62,-4.24,2083500,{"date":2175,"open":2176,"high":177,"low":2177,"close":2168,"change":970,"percent_change":1952,"volume":2178,"transactions":9,"vwap":2168},"2025-06-27",14.57,14.2,1771100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2126,"change":454,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2126},"2025-06-26",14.51,14.7,14.31,0.35,755300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":287,"percent_change":46,"volume":2192,"transactions":9,"vwap":2191},"2025-06-25",14.72,14.81,14.1,14.45,922100,{"date":2194,"open":2195,"high":2181,"low":2196,"close":2197,"change":845,"percent_change":957,"volume":2198,"transactions":9,"vwap":2197},"2025-06-24",13.75,13.67,14.48,1883300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":612,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-06-23",12.8,13.42,12.38,13.4,4.28,1413000,{"date":2208,"open":2209,"high":2210,"low":2016,"close":2211,"change":536,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-20",12.82,13.05,12.85,2.15,1334600,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-18",12,12.71,12.58,0.63,5.27,1130800,{"date":2223,"open":2104,"high":1827,"low":1848,"close":2098,"change":150,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2098},"2025-06-17",-2.85,1601300,{"date":2227,"open":2203,"high":2228,"low":1862,"close":2229,"change":844,"percent_change":2230,"volume":764,"transactions":9,"vwap":2229},"2025-06-16",12.689,12.3,0.74,{"date":2232,"open":2112,"high":2233,"low":1870,"close":1817,"change":150,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1817},"2025-06-13",12.43,-2.79,1345200,{"date":2237,"open":2238,"high":2161,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-06-12",13.71,12.46,12.56,-1.34,-9.64,2591600,{"date":2245,"open":2246,"high":2140,"low":2247,"close":2248,"change":287,"percent_change":39,"volume":2249,"transactions":9,"vwap":2248},"2025-06-11",13.94,13.653,13.9,950400,{"date":2251,"open":2119,"high":2252,"low":2253,"close":2254,"change":258,"percent_change":1108,"volume":2255,"transactions":9,"vwap":2254},"2025-06-10",14.09,13.46,13.93,1120800,{"date":2257,"open":2258,"high":2191,"low":2121,"close":2259,"change":1913,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-09",14.41,13.89,-2.05,1488800,{"date":2263,"open":2238,"high":2264,"low":2265,"close":2266,"change":2219,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-06",14.24,13.7,14.18,4.65,1428600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":368,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-05",13.5,14.03,13.37,13.55,0.44,1165700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2110,"change":2184,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2110},"2025-06-04",13.38,14.11,13.11,2.66,1493200,{"date":2285,"open":2286,"high":2109,"low":2287,"close":2288,"change":1114,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-03",13.15,12.9,13.14,-0.45,1108900,{"date":2292,"open":2293,"high":2294,"low":1847,"close":2295,"change":1897,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-02",12.55,13.32,13.2,4.18,1521500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":390,"percent_change":984,"volume":2304,"transactions":9,"vwap":2303},"2025-05-30",12.78,12.97,12.4,12.67,1080500,{"date":2306,"open":2018,"high":2307,"low":2308,"close":2309,"change":390,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-29",13.54,12.59,12.94,-2.04,1251600,{"date":2313,"open":2314,"high":2265,"low":2315,"close":2316,"change":503,"percent_change":1214,"volume":2317,"transactions":9,"vwap":2316},"2025-05-28",13.48,12.92,13.21,1653100,{"date":2319,"open":2302,"high":2320,"low":1834,"close":2321,"change":2322,"percent_change":827,"volume":2323,"transactions":9,"vwap":2321},"2025-05-27",13.09,13.03,1.05,2392200,{"date":2325,"open":1882,"high":2326,"low":2071,"close":2327,"change":1147,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-23",12.34,11.98,2.13,878000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1854,"change":662,"percent_change":1765,"volume":2335,"transactions":9,"vwap":1854},"2025-05-22",11.36,11.922,11.265,795900,{"date":2337,"open":2216,"high":2338,"low":2339,"close":1812,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1812},"2025-05-21",12.103,11.158,-0.88,-7.21,1097600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1817,"change":1054,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1817},"2025-05-20",12.04,12.48,11.9,2.69,804400,{"date":2351,"open":2332,"high":1810,"low":2332,"close":2352,"change":409,"percent_change":997,"volume":2353,"transactions":9,"vwap":2352},"2025-05-19",11.89,669300,{"date":2355,"open":2088,"high":2356,"low":2078,"close":1869,"change":528,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1869},"2025-05-16",11.88,3.69,761500,{"date":2360,"open":2361,"high":2362,"low":1503,"close":2064,"change":1972,"percent_change":1252,"volume":2363,"transactions":9,"vwap":2064},"2025-05-15",12.05,12.15,2040200,{"date":2365,"open":2366,"high":2016,"low":1809,"close":1827,"change":1097,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1827},"2025-05-14",12.47,-2.65,1034000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2233,"change":536,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2233},"2025-05-13",12.26,12.64,12.2,2.22,1260000,{"date":2377,"open":2378,"high":2379,"low":2345,"close":2380,"change":861,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-12",12.44,12.52,12.16,4.47,1406300,{"date":2384,"open":1849,"high":2327,"low":1511,"close":2083,"change":527,"percent_change":1159,"volume":2385,"transactions":9,"vwap":2083},"2025-05-09",974300,{"date":2387,"open":2064,"high":2229,"low":1803,"close":2388,"change":1256,"percent_change":335,"volume":2389,"transactions":9,"vwap":2388},"2025-05-08",11.61,2035300,{"date":2391,"open":1999,"high":1512,"low":776,"close":1784,"change":1328,"percent_change":2093,"volume":2392,"transactions":9,"vwap":1784},"2025-05-07",1984800,{"date":2394,"open":1042,"high":1049,"low":629,"close":582,"change":247,"percent_change":2395,"volume":1375,"transactions":9,"vwap":582},"2025-05-06",-1.62,{"date":2397,"open":1049,"high":611,"low":2398,"close":581,"change":428,"percent_change":1115,"volume":2399,"transactions":9,"vwap":581},"2025-05-05",9.719,511600,{"date":2401,"open":793,"high":1727,"low":793,"close":795,"change":1342,"percent_change":2402,"volume":2403,"transactions":9,"vwap":795},"2025-05-02",3.44,677400,{"date":2405,"open":638,"high":1385,"low":1011,"close":1048,"change":1147,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1048},"2025-05-01",2.67,507200,{"date":2409,"open":701,"high":1050,"low":2410,"close":559,"change":641,"percent_change":2411,"volume":2412,"transactions":9,"vwap":559},"2025-04-30",9.075,-1.37,856400,{"date":2414,"open":1037,"high":651,"low":2415,"close":648,"change":145,"percent_change":46,"volume":2416,"transactions":9,"vwap":648},"2025-04-29",9.372,389300,{"date":2418,"open":1267,"high":1250,"low":1001,"close":1250,"change":652,"percent_change":1302,"volume":2419,"transactions":9,"vwap":1250},"2025-04-28",528700,{"date":181,"open":1011,"high":1048,"low":701,"close":1319,"change":145,"percent_change":39,"volume":2421,"transactions":9,"vwap":1319},483000]