[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPRT":3,"homepage-market-summary":31,"stock-historical-OPRT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPRT","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},"Oportun Financial Corporation Common Stock","Nasdaq",null,"FINANCE SERVICES","Oportun Financial Corp is engaged in providing financial services to people who either do not have a credit score or who may have a limited credit history. The company offers Personal Loans, Auto Loans, unsecured personal loans, and secured personal loans, and provides deposit accounts, debit card services, and other transaction services to its customers. Its product offerings include small-dollar, unsecured installment loans and other products and services.","1,528","San Mateo, CA",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},8.33,8.2,8.37,8.15,8.32,0.01,0.12,657177.670213,6605,8.2791,8.66,4.03,514901.5516746215,92.9,1767,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,143,148],{"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":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},534687,195160889.47033,62.38,"2025-04-25",[183,184,193,204,214,224,235,245,256,265,275,284,293,301,310,319,328,337,345,356,365,374,381,389,397,407,417,427,437,447,457,467,476,485,493,503,514,521,529,537,546,554,562,571,579,590,599,609,618,628,639,648,656,666,677,684,694,702,709,718,723,728,734,742,747,753,761,766,773,778,781,784,788,794,799,807,816,823,831,838,843,849,858,866,871,877,884,890,897,904,910,917,925,931,936,941,947,953,960,964,969,975,980,985,992,998,1003,1010,1015,1020,1025,1029,1034,1040,1045,1049,1052,1057,1061,1068,1074,1079,1084,1091,1097,1104,1110,1116,1121,1126,1134,1141,1149,1156,1162,1167,1171,1178,1183,1190,1197,1204,1208,1215,1219,1224,1230,1234,1237,1243,1247,1252,1258,1263,1270,1275,1280,1284,1290,1297,1302,1308,1315,1320,1324,1328,1331,1334,1337,1342,1347,1351,1355,1359,1363,1369,1374,1379,1385,1391,1395,1401,1406,1411,1415,1419,1423,1427,1431,1436,1440,1444,1448,1452,1456,1460,1465,1469,1472,1476,1479,1482,1485,1490,1494,1499,1502,1506,1510,1514,1518,1522,1526,1530,1535,1539,1545,1550,1555,1560,1564,1568,1573,1578,1582,1585,1589,1593,1597,1604,1608,1613,1617,1622,1626,1629,1632,1636,1640,1644,1648,1652,1657,1661,1664,1668,1672,1678,1682,1686,1689,1692,1697,1701,1706,1710,1717,1723,1727,1734,1740,1746,1753,1761,1767,1772,1779,1785,1790,1797,1802,1807,1813,1818,1826,1831,1836,1841,1847,1853,1857,1862,1866,1871,1876,1880,1885,1889,1895,1902,1907,1911,1916,1919,1925,1930,1934,1938,1942,1946,1951,1955,1959,1964,1969,1974,1978,1981,1985,1990,1995,2000,2004,2011,2016,2023,2028,2035,2039,2044,2051,2057,2061,2066,2072,2076,2080,2086,2090,2096,2101,2105,2111,2115,2119,2123,2128,2132,2137,2143,2148,2151,2155,2159,2163,2168,2172,2176,2181,2187,2191,2194,2197,2201,2206,2211,2216,2221,2225,2229,2233,2236,2239,2244,2248],{"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":17,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",8.46,8.5,-0.06,-0.72,649985.918992,6718,8.2785,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",8.36,8.605,8.21,8.38,0.03,0.36,844895.010327,8415,8.4452,{"date":205,"open":20,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.58,8.3018,8.35,0.125,1.52,946178.924549,9439,8.4744,{"date":215,"open":216,"high":16,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",8.17,8.06,8.225,0.085,1.04,617142.44895,5923,8.2088,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",8.23,8.2589,7.99,8.14,-0.09,-1.09,785963.651819,7789,8.1169,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",8.26,8.385,8.11,-0.05,-0.6,830536.801593,9003,8.216,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",8.45,8.52,8.24,8.28,-0.27,-3.16,642086.183983,7280,8.3165,{"date":257,"open":198,"high":26,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",8.2666,8.55,0.25,3.01,773260.17392,9072,8.5154,{"date":266,"open":267,"high":268,"low":17,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",8.47,8.5471,8.3,-0.18,-2.12,730075.494689,9308,8.3613,{"date":276,"open":226,"high":187,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",8,8.48,0.19,2.29,1148937.062872,10190,8.2668,{"date":285,"open":198,"high":198,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",8.04,8.29,-0.03,-0.36,777585.707339,8962,8.1804,{"date":294,"open":250,"high":18,"low":295,"close":20,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",8.12,0.16,1.96,775479.366963,7484,8.2563,{"date":302,"open":286,"high":303,"low":277,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",8.2593,8.16,0.11,1.37,1349609.402322,9610,8.1419,{"date":311,"open":277,"high":312,"low":313,"close":314,"change":260,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",8.055,7.8595,8.05,3.21,570045.52351,7031,7.9728,{"date":320,"open":321,"high":295,"low":322,"close":323,"change":188,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",7.92,7.71,7.8,-0.76,833321.941485,8924,7.9055,{"date":329,"open":277,"high":330,"low":331,"close":332,"change":158,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",8.01,7.66,7.86,-2.96,546445.146716,6869,7.8194,{"date":338,"open":323,"high":295,"low":323,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",8.1,0.23,2.92,381162.139283,5538,8.0458,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",7.84,7.95,7.69,7.87,0.21,2.74,356165.949564,5627,7.8596,{"date":357,"open":358,"high":359,"low":360,"close":331,"change":122,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",7.68,7.89,7.6,-1.54,474939.9225,6287,7.7511,{"date":366,"open":367,"high":217,"low":368,"close":369,"change":46,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",7.9,7.73,7.78,-2.63,372850.52957,5872,7.8587,{"date":375,"open":376,"high":304,"low":377,"close":228,"change":22,"percent_change":210,"volume":378,"transactions":379,"vwap":380},"2026-09-08",7.79,7.75,537978.075611,6536,8.0322,{"date":382,"open":383,"high":350,"low":384,"close":350,"change":385,"percent_change":386,"volume":387,"transactions":363,"vwap":388},"2026-09-04",7.4,7.398,0.46,6.21,463598.441271,7.7569,{"date":390,"open":391,"high":322,"low":392,"close":393,"change":146,"percent_change":251,"volume":394,"transactions":395,"vwap":396},"2026-09-03",7.545,7.39,7.41,301209.182749,4679,7.4907,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",7.24,7.625,7.43,0.3,4.21,394038.879839,4907,7.4585,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":39,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",7.27,7.3,7.08,7.13,-2.99,218420.743662,4710,7.1647,{"date":418,"open":392,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",7.445,7.25,7.35,-0.01,-0.14,277838.467209,4726,7.3618,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":122,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",7.425,7.668,7.34,7.36,-1.6,213685.99849,4239,7.4668,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",7.37,7.62,7.48,0.02,0.27,292812.941509,5424,7.5188,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":240,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",7.45,7.52,7.28,7.46,-0.67,163944.015875,3400,7.4514,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":230,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",7.59,7.61,7.44,7.51,-1.18,187675.836104,4021,7.5227,{"date":468,"open":469,"high":470,"low":383,"close":360,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",7.5,7.7299,0.1,1.33,219921.138528,5430,7.599,{"date":477,"open":478,"high":479,"low":432,"close":469,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",7.47,7.63,0.17,2.32,527725.179236,5661,7.5127,{"date":486,"open":462,"high":462,"low":487,"close":488,"change":39,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",7.16,7.33,-2.91,434294.99079,7947,7.3239,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",7.54,7.81,7.55,0.13,1.75,341897.719189,7331,7.6863,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",7.49,7.64,7.3657,7.42,-0.1,-1.33,204071.723027,3870,7.4976,{"date":515,"open":459,"high":349,"low":478,"close":450,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",-0.19,-2.46,260601.556895,4750,7.577,{"date":522,"open":523,"high":323,"low":524,"close":322,"change":72,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",7.7,7.562,0.92,316023.428564,6107,7.6758,{"date":530,"open":531,"high":532,"low":478,"close":506,"change":22,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",7.56,7.76,1.6,369362.61112,5169,7.6632,{"date":538,"open":460,"high":539,"low":540,"close":450,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",7.6247,7.335,-0.08,-1.05,364378.842986,5450,7.4767,{"date":547,"open":523,"high":548,"low":549,"close":360,"change":423,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",7.82,7.555,-1.81,410508.223243,5918,7.6756,{"date":555,"open":339,"high":197,"low":556,"close":557,"change":151,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",7.72,7.74,-4.33,500009.265076,6495,7.8551,{"date":563,"open":564,"high":237,"low":358,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",8.25,8.09,0.04,0.5,1045365.452987,12968,8.0104,{"date":572,"open":573,"high":269,"low":573,"close":314,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",6.74,1.99,32.84,2451046.526235,28765,7.6593,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",6.05,6.26,6,6.06,0.05,0.83,473107.874881,6109,6.1183,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":351,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",5.83,6.015,6.01,3.62,628800.578656,7608,5.9467,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",5.62,5.855,5.8,0.26,4.69,505975.995061,8154,5.8058,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":230,"percent_change":433,"volume":615,"transactions":616,"vwap":617},"2026-07-31",5.63,5.7092,5.45,5.54,357284.25452,6164,5.5124,{"date":619,"open":620,"high":621,"low":622,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",5.67,5.715,5.455,-0.07,-1.23,353640.776447,6235,5.5441,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",5.72,5.84,5.65,5.7,-0.04,-0.7,279660.28989,5978,5.7293,{"date":640,"open":641,"high":642,"low":621,"close":643,"change":199,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",5.75,5.9,5.74,0.53,342833.496004,4350,5.8071,{"date":649,"open":611,"high":650,"low":601,"close":651,"change":22,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",5.81,5.71,2.15,332799.29146,5554,5.7203,{"date":657,"open":658,"high":601,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",5.34,5.31,5.59,0.29,5.47,372795.93612,7126,5.5222,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",5.48,5.645,5.255,5.3,-0.29,-5.19,352233.646008,5383,5.3372,{"date":678,"open":641,"high":642,"low":679,"close":660,"change":270,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",5.58,-3.12,231884.399376,3861,5.6568,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":270,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",5.93,5.95,5.73,5.77,-3.03,427431.426277,5446,5.7989,{"date":695,"open":696,"high":697,"low":642,"close":687,"change":240,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",5.99,6.1,-0.83,360587.294276,5909,5.9846,{"date":703,"open":704,"high":705,"low":696,"close":583,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":583},"2026-07-17",6.31,6.34,-0.45,-6.98,559300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",5.69,6.46,5.665,6.45,0.78,13.76,770200,{"date":719,"open":650,"high":687,"low":632,"close":620,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":620},"2026-07-15",-0.11,-1.9,369400,{"date":724,"open":620,"high":592,"low":679,"close":725,"change":72,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",5.78,1.23,524400,{"date":729,"open":581,"high":730,"low":731,"close":651,"change":102,"percent_change":732,"volume":733,"transactions":9,"vwap":651},"2026-07-13",6.13,5.66,-4.99,468800,{"date":735,"open":736,"high":737,"low":738,"close":594,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":594},"2026-07-10",5.79,6.41,5.76,0.38,6.75,1109700,{"date":743,"open":662,"high":744,"low":622,"close":611,"change":480,"percent_change":745,"volume":746,"transactions":9,"vwap":611},"2026-07-09",5.655,3.11,330100,{"date":748,"open":601,"high":744,"low":749,"close":750,"change":39,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-08",5.39,5.46,-3.87,476700,{"date":754,"open":755,"high":687,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",5.88,5.625,5.68,-0.16,-2.74,382600,{"date":762,"open":755,"high":763,"low":688,"close":631,"change":188,"percent_change":764,"volume":765,"transactions":9,"vwap":631},"2026-07-06",5.98,-1.02,301100,{"date":767,"open":768,"high":769,"low":770,"close":642,"change":771,"percent_change":771,"volume":772,"transactions":9,"vwap":642},"2026-07-02",6.0050001,6.12,5.86,0,541300,{"date":774,"open":688,"high":775,"low":688,"close":642,"change":279,"percent_change":776,"volume":777,"transactions":9,"vwap":642},"2026-07-01",5.915,3.33,694600,{"date":779,"open":738,"high":603,"low":757,"close":651,"change":146,"percent_change":151,"volume":780,"transactions":9,"vwap":651},"2026-06-30",354100,{"date":782,"open":689,"high":592,"low":731,"close":688,"change":146,"percent_change":151,"volume":783,"transactions":9,"vwap":688},"2026-06-29",390300,{"date":785,"open":643,"high":642,"low":679,"close":641,"change":442,"percent_change":786,"volume":787,"transactions":9,"vwap":641},"2026-06-26",0.35,1275000,{"date":789,"open":633,"high":790,"low":791,"close":688,"change":72,"percent_change":792,"volume":793,"transactions":9,"vwap":688},"2026-06-25",5.905,5.685,1.24,568300,{"date":795,"open":660,"high":736,"low":796,"close":731,"change":305,"percent_change":797,"volume":798,"transactions":9,"vwap":731},"2026-06-24",5.5,1.98,510400,{"date":800,"open":801,"high":660,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",5.36,5.335,5.55,0.15,2.78,572700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",5.16,5.495,5.115,5.4,0.24,4.65,642000,{"date":817,"open":818,"high":819,"low":820,"close":809,"change":804,"percent_change":821,"volume":822,"transactions":9,"vwap":809},"2026-06-18",5.1,5.25,5.01,2.99,1109000,{"date":824,"open":825,"high":826,"low":827,"close":820,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":820},"2026-06-17",5.13,5.33,4.99,-0.2,-3.84,384500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":771,"percent_change":771,"volume":837,"transactions":9,"vwap":836},"2026-06-16",5.27,5.37,5.18,5.21,382700,{"date":839,"open":840,"high":841,"low":825,"close":836,"change":634,"percent_change":324,"volume":842,"transactions":9,"vwap":836},"2026-06-15",5.32,5.44,299900,{"date":844,"open":845,"high":670,"low":846,"close":819,"change":351,"percent_change":847,"volume":848,"transactions":9,"vwap":819},"2026-06-12",5.09,5.05,4.17,294400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",4.95,5.07,4.84,5.04,0.14,2.86,398200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":146,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",4.92,5.045,4.875,4.9,-0.41,356500,{"date":867,"open":868,"high":827,"low":868,"close":860,"change":804,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-09",4.76,3.14,489000,{"date":872,"open":873,"high":874,"low":814,"close":873,"change":442,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",4.77,4.8,0.42,211300,{"date":878,"open":879,"high":863,"low":880,"close":881,"change":623,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-05",4.83,4.725,4.75,-1.45,180100,{"date":885,"open":873,"high":886,"low":868,"close":887,"change":471,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-04",4.905,4.82,2.12,263400,{"date":891,"open":854,"high":852,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",4.705,4.72,-0.34,-6.72,625400,{"date":898,"open":836,"high":899,"low":900,"close":901,"change":516,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-02",5.265,5,5.06,-3.62,575800,{"date":905,"open":834,"high":613,"low":906,"close":819,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":819},"2026-06-01",5.24,-0.17,-3.14,523800,{"date":911,"open":912,"high":796,"low":913,"close":914,"change":498,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-29",5.35,5.295,5.42,2.46,786400,{"date":918,"open":919,"high":912,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",5.22,5.078,5.29,0.08,1.54,2517500,{"date":926,"open":914,"high":660,"low":927,"close":836,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":836},"2026-05-27",5.185,-0.23,-4.23,2171200,{"date":932,"open":668,"high":933,"low":934,"close":841,"change":422,"percent_change":270,"volume":935,"transactions":9,"vwap":841},"2026-05-26",5.57,5.365,499800,{"date":937,"open":841,"high":938,"low":912,"close":613,"change":199,"percent_change":939,"volume":940,"transactions":9,"vwap":613},"2026-05-22",5.49,0.55,278700,{"date":942,"open":812,"high":943,"low":944,"close":914,"change":288,"percent_change":945,"volume":946,"transactions":9,"vwap":914},"2026-05-21",5.43,5.205,-0.55,271600,{"date":948,"open":833,"high":613,"low":949,"close":613,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":613},"2026-05-20",5.169,0.2,3.81,314000,{"date":954,"open":955,"high":956,"low":957,"close":819,"change":199,"percent_change":958,"volume":959,"transactions":9,"vwap":819},"2026-05-19",5.2,5.28,5.12,0.57,370300,{"date":961,"open":671,"high":943,"low":836,"close":919,"change":288,"percent_change":962,"volume":963,"transactions":9,"vwap":919},"2026-05-18",-0.57,245800,{"date":965,"open":826,"high":613,"low":818,"close":819,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":819},"2026-05-15",-0.13,-2.42,387700,{"date":970,"open":658,"high":841,"low":971,"close":972,"change":922,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-14",5.285,5.38,1.51,294100,{"date":976,"open":977,"high":731,"low":921,"close":671,"change":289,"percent_change":978,"volume":979,"transactions":9,"vwap":671},"2026-05-13",5.6,-6.36,362300,{"date":981,"open":662,"high":731,"low":982,"close":731,"change":279,"percent_change":983,"volume":984,"transactions":9,"vwap":731},"2026-05-12",5.41,3.47,475400,{"date":986,"open":650,"high":987,"low":988,"close":662,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":662},"2026-05-11",5.87,5.385,-0.275,-4.79,473900,{"date":993,"open":994,"high":602,"low":957,"close":995,"change":996,"percent_change":230,"volume":997,"transactions":9,"vwap":995},"2026-05-08",5.51,5.745,-0.005,479700,{"date":999,"open":592,"high":1000,"low":630,"close":641,"change":188,"percent_change":1001,"volume":1002,"transactions":9,"vwap":641},"2026-05-07",5.96,-1.03,401500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":650,"change":260,"percent_change":1008,"volume":1009,"transactions":9,"vwap":650},"2026-05-06",5.64,5.835,5.61,4.5,311900,{"date":1011,"open":641,"high":1012,"low":614,"close":1013,"change":423,"percent_change":517,"volume":1014,"transactions":9,"vwap":1013},"2026-05-05",5.755,5.56,397000,{"date":1016,"open":630,"high":1017,"low":669,"close":633,"change":288,"percent_change":1018,"volume":1019,"transactions":9,"vwap":633},"2026-05-04",5.94,-0.52,654000,{"date":1021,"open":1022,"high":1022,"low":630,"close":688,"change":289,"percent_change":1023,"volume":1024,"transactions":9,"vwap":688},"2026-05-01",6.09,-5.91,317900,{"date":1026,"open":641,"high":1027,"low":611,"close":1022,"change":402,"percent_change":835,"volume":1028,"transactions":9,"vwap":1022},"2026-04-30",6.14,538000,{"date":1030,"open":1031,"high":581,"low":738,"close":736,"change":158,"percent_change":1032,"volume":1033,"transactions":9,"vwap":736},"2026-04-29",5.91,-3.98,373300,{"date":1035,"open":1031,"high":1036,"low":977,"close":1037,"change":22,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-28",6.105,6.03,2.03,470700,{"date":1041,"open":641,"high":1042,"low":641,"close":1031,"change":855,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1031},"2026-04-27",5.97,2.43,487100,{"date":1046,"open":633,"high":736,"low":601,"close":689,"change":199,"percent_change":1047,"volume":1048,"transactions":9,"vwap":689},"2026-04-24",0.52,334100,{"date":1050,"open":643,"high":689,"low":933,"close":643,"change":422,"percent_change":907,"volume":1051,"transactions":9,"vwap":643},"2026-04-23",399100,{"date":1053,"open":688,"high":987,"low":1005,"close":641,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":641},"2026-04-22",0.06,1.05,467800,{"date":1058,"open":603,"high":1042,"low":1005,"close":711,"change":966,"percent_change":1059,"volume":1060,"transactions":9,"vwap":711},"2026-04-21",-2.23,435800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":188,"percent_change":764,"volume":1067,"transactions":9,"vwap":1066},"2026-04-20",5.89,6.025,5.775,5.82,352000,{"date":1069,"open":668,"high":1070,"low":668,"close":755,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":755},"2026-04-17",6.145,0.54,10.11,838300,{"date":1075,"open":749,"high":1076,"low":659,"close":658,"change":240,"percent_change":1077,"volume":1078,"transactions":9,"vwap":658},"2026-04-16",5.415,-0.93,218700,{"date":1080,"open":658,"high":1081,"low":659,"close":749,"change":1054,"percent_change":1082,"volume":1083,"transactions":9,"vwap":749},"2026-04-15",5.469,1.13,293900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":826,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":826},"2026-04-14",5.15,5.345,0.22,4.31,322000,{"date":1092,"open":853,"high":1093,"low":853,"close":1094,"change":950,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-13",5.135,5.11,4.07,407700,{"date":1098,"open":879,"high":1099,"low":1100,"close":1101,"change":72,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-10",4.945,4.785,4.91,1.45,460900,{"date":1105,"open":868,"high":1106,"low":1107,"close":853,"change":288,"percent_change":1108,"volume":1109,"transactions":9,"vwap":853},"2026-04-09",4.85,4.67,-0.62,256900,{"date":1111,"open":827,"high":901,"low":1112,"close":1113,"change":305,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-08",4.775,4.87,2.31,300800,{"date":1117,"open":814,"high":1118,"low":814,"close":868,"change":566,"percent_change":1119,"volume":1120,"transactions":9,"vwap":868},"2026-04-07",4.81,0.85,321700,{"date":1122,"open":1123,"high":1106,"low":1123,"close":893,"change":305,"percent_change":1124,"volume":1125,"transactions":9,"vwap":893},"2026-04-06",4.62,2.39,309900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":566,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",4.37,4.695,4.345,4.61,0.88,438700,{"date":1135,"open":1136,"high":893,"low":1137,"close":1138,"change":634,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-01",4.66,4.55,4.57,-0.87,311300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1131,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1131},"2026-03-31",4.52,4.63,4.33,0.18,4.06,386300,{"date":1150,"open":1151,"high":1152,"low":1130,"close":1153,"change":240,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-30",4.47,4.525,4.43,-1.12,344900,{"date":1157,"open":1158,"high":605,"low":1159,"close":1159,"change":928,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-27",4.64,4.48,-4.88,590500,{"date":1163,"open":1164,"high":853,"low":1164,"close":1165,"change":72,"percent_change":973,"volume":1166,"transactions":9,"vwap":1165},"2026-03-26",4.6,4.71,459900,{"date":1168,"open":1165,"high":868,"low":1138,"close":1158,"change":585,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1158},"2026-03-25",1.09,497600,{"date":1172,"open":1173,"high":1144,"low":1174,"close":1175,"change":146,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-24",4.54,4.425,4.59,-0.43,337500,{"date":1179,"open":1173,"high":893,"low":1180,"close":1131,"change":296,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1131},"2026-03-23",4.49,3.6,493100,{"date":1184,"open":1185,"high":1180,"low":1186,"close":1187,"change":296,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",4.28,4.26,4.45,3.73,651400,{"date":1191,"open":1192,"high":1193,"low":27,"close":1194,"change":296,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-19",4.04,4.335,4.29,3.87,484000,{"date":1198,"open":1199,"high":1151,"low":1200,"close":1201,"change":864,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-18",4.46,4.125,4.13,-9.03,478300,{"date":1205,"open":1206,"high":868,"low":1206,"close":1173,"change":950,"percent_change":1131,"volume":1207,"transactions":9,"vwap":1173},"2026-03-17",4.36,967000,{"date":1209,"open":1145,"high":1210,"low":1211,"close":1212,"change":922,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",4.39,4.275,4.34,1.88,482800,{"date":1216,"open":1138,"high":1107,"low":1186,"close":1186,"change":117,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1186},"2026-03-13",-6.99,627900,{"date":1220,"open":1173,"high":605,"low":1143,"close":1221,"change":509,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-12",4.58,-2.14,729300,{"date":1225,"open":1226,"high":863,"low":1199,"close":1227,"change":907,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-11",4.86,4.68,-3.51,856900,{"date":1231,"open":845,"high":927,"low":874,"close":1106,"change":251,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1106},"2026-03-10",-5.27,1561500,{"date":1235,"open":846,"high":1093,"low":873,"close":957,"change":288,"percent_change":127,"volume":1236,"transactions":9,"vwap":957},"2026-03-09",629300,{"date":1238,"open":825,"high":1239,"low":1240,"close":1086,"change":122,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1086},"2026-03-06",5.26,5.048,-2.28,471200,{"date":1244,"open":819,"high":802,"low":825,"close":833,"change":634,"percent_change":1245,"volume":1246,"transactions":9,"vwap":833},"2026-03-05",-0.75,575500,{"date":1248,"open":994,"high":679,"low":833,"close":659,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":659},"2026-03-04",-0.15,-2.75,720700,{"date":1253,"open":835,"high":662,"low":1254,"close":750,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":750},"2026-03-03",5.075,0.09,1.68,707600,{"date":1259,"open":957,"high":803,"low":1260,"close":834,"change":279,"percent_change":1261,"volume":1262,"transactions":9,"vwap":834},"2026-03-02",5.055,3.67,711300,{"date":1264,"open":901,"high":1265,"low":1266,"close":835,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":835},"2026-02-27",5.439,4.93,-0.28,-5.13,1327200,{"date":1271,"open":662,"high":1272,"low":982,"close":750,"change":240,"percent_change":1273,"volume":1274,"transactions":9,"vwap":750},"2026-02-26",5.635,-0.91,454600,{"date":1276,"open":835,"high":1007,"low":1086,"close":994,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":994},"2026-02-25",0.37,7.2,455300,{"date":1281,"open":860,"high":944,"low":1113,"close":1282,"change":1088,"percent_change":1151,"volume":1283,"transactions":9,"vwap":1282},"2026-02-24",5.14,508500,{"date":1285,"open":1086,"high":1286,"low":1287,"close":860,"change":1267,"percent_change":1288,"volume":1289,"transactions":9,"vwap":860},"2026-02-23",5.175,4.865,-5.38,648100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":955,"change":1255,"percent_change":1295,"volume":1296,"transactions":9,"vwap":955},"2026-02-20",5.08,5.235,4.985,1.76,1239300,{"date":1298,"open":1282,"high":819,"low":1299,"close":1094,"change":122,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1094},"2026-02-19",5.025,-2.29,462600,{"date":1303,"open":1304,"high":819,"low":820,"close":1305,"change":950,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-18",5.03,5.23,3.98,490200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1304,"change":72,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1304},"2026-02-17",4.96,5.065,4.825,1.41,488900,{"date":1316,"open":1317,"high":1086,"low":868,"close":1310,"change":566,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1310},"2026-02-13",4.89,0.81,692800,{"date":1321,"open":841,"high":613,"low":1106,"close":860,"change":107,"percent_change":1322,"volume":1323,"transactions":9,"vwap":860},"2026-02-12",-8.89,667500,{"date":1325,"open":1013,"high":620,"low":912,"close":812,"change":720,"percent_change":1326,"volume":1327,"transactions":9,"vwap":812},"2026-02-11",-2,467000,{"date":1329,"open":796,"high":1005,"low":622,"close":994,"change":21,"percent_change":1146,"volume":1330,"transactions":9,"vwap":994},"2026-02-10",685900,{"date":1332,"open":660,"high":620,"low":810,"close":796,"change":122,"percent_change":1222,"volume":1333,"transactions":9,"vwap":796},"2026-02-09",257200,{"date":1335,"open":982,"high":1065,"low":982,"close":601,"change":443,"percent_change":846,"volume":1336,"transactions":9,"vwap":601},"2026-02-06",563000,{"date":1338,"open":972,"high":750,"low":1339,"close":912,"change":720,"percent_change":1340,"volume":1341,"transactions":9,"vwap":912},"2026-02-05",5.19,-2.01,474300,{"date":1343,"open":749,"high":1344,"low":840,"close":750,"change":922,"percent_change":1345,"volume":1346,"transactions":9,"vwap":750},"2026-02-04",5.485,1.49,315700,{"date":1348,"open":632,"high":633,"low":906,"close":972,"change":251,"percent_change":1349,"volume":1350,"transactions":9,"vwap":972},"2026-02-03",-4.78,428900,{"date":1352,"open":812,"high":643,"low":934,"close":632,"change":340,"percent_change":1353,"volume":1354,"transactions":9,"vwap":632},"2026-02-02",4.24,544100,{"date":1356,"open":914,"high":810,"low":833,"close":914,"change":623,"percent_change":1357,"volume":1358,"transactions":9,"vwap":914},"2026-01-30",-1.28,419800,{"date":1360,"open":982,"high":660,"low":749,"close":938,"change":1255,"percent_change":1361,"volume":1362,"transactions":9,"vwap":938},"2026-01-29",1.67,473000,{"date":1364,"open":736,"high":1365,"low":834,"close":812,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":812},"2026-01-28",5.817,-0.38,-6.57,383600,{"date":1370,"open":601,"high":1371,"low":1013,"close":725,"change":804,"percent_change":1372,"volume":1373,"transactions":9,"vwap":725},"2026-01-27",5.867,2.66,376300,{"date":1375,"open":630,"high":630,"low":1376,"close":611,"change":720,"percent_change":1377,"volume":1378,"transactions":9,"vwap":611},"2026-01-26",5.542,-1.92,442400,{"date":1380,"open":1037,"high":1381,"low":933,"close":643,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":643},"2026-01-23",6.11,-0.31,-5.12,1067100,{"date":1386,"open":671,"high":1387,"low":671,"close":581,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":581},"2026-01-22",6.29,1.21,25,3026800,{"date":1392,"open":863,"high":854,"low":1393,"close":853,"change":422,"percent_change":46,"volume":1394,"transactions":9,"vwap":853},"2026-01-21",4.74,789900,{"date":1396,"open":900,"high":1397,"low":1398,"close":1106,"change":270,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1106},"2026-01-20",5.02,4.79,-3.58,398900,{"date":1402,"open":1282,"high":1403,"low":900,"close":1304,"change":509,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1304},"2026-01-16",5.17,-1.95,607900,{"date":1407,"open":820,"high":1408,"low":820,"close":825,"change":1054,"percent_change":1409,"volume":1410,"transactions":9,"vwap":825},"2026-01-15",5.225,1.18,341300,{"date":1412,"open":1304,"high":1413,"low":900,"close":852,"change":21,"percent_change":950,"volume":1414,"transactions":9,"vwap":852},"2026-01-14",5.121,398500,{"date":1416,"open":1305,"high":1305,"low":854,"close":901,"change":1249,"percent_change":1417,"volume":1418,"transactions":9,"vwap":901},"2026-01-13",-2.88,374800,{"date":1420,"open":982,"high":914,"low":1292,"close":836,"change":240,"percent_change":1421,"volume":1422,"transactions":9,"vwap":836},"2026-01-12",-0.95,296000,{"date":1424,"open":840,"high":812,"low":1086,"close":1239,"change":188,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1239},"2026-01-09",-1.13,270900,{"date":1428,"open":819,"high":982,"low":1305,"close":840,"change":566,"percent_change":1429,"volume":1430,"transactions":9,"vwap":840},"2026-01-08",0.76,256200,{"date":1432,"open":906,"high":1433,"low":1094,"close":956,"change":72,"percent_change":1434,"volume":1435,"transactions":9,"vwap":956},"2026-01-07",5.381,1.34,327100,{"date":1437,"open":1339,"high":1438,"low":1304,"close":836,"change":288,"percent_change":962,"volume":1439,"transactions":9,"vwap":836},"2026-01-06",5.215,296600,{"date":1441,"open":852,"high":812,"low":852,"close":906,"change":1146,"percent_change":1442,"volume":1443,"transactions":9,"vwap":906},"2026-01-05",3.56,403100,{"date":1445,"open":921,"high":801,"low":820,"close":901,"change":928,"percent_change":1446,"volume":1447,"transactions":9,"vwap":901},"2026-01-02",-4.35,310400,{"date":1449,"open":826,"high":972,"low":1450,"close":921,"change":188,"percent_change":1154,"volume":1451,"transactions":9,"vwap":921},"2025-12-31",5.275,249800,{"date":1453,"open":671,"high":1454,"low":906,"close":912,"change":1054,"percent_change":1082,"volume":1455,"transactions":9,"vwap":912},"2025-12-30",5.406,246500,{"date":1457,"open":912,"high":972,"low":956,"close":921,"change":541,"percent_change":1458,"volume":1459,"transactions":9,"vwap":921},"2025-12-29",-1.49,177100,{"date":1461,"open":912,"high":1462,"low":921,"close":834,"change":634,"percent_change":1463,"volume":1464,"transactions":9,"vwap":834},"2025-12-26",5.405,-0.74,157500,{"date":1466,"open":613,"high":1344,"low":801,"close":982,"change":188,"percent_change":1467,"volume":1468,"transactions":9,"vwap":982},"2025-12-24",-1.1,89200,{"date":1470,"open":671,"high":1013,"low":671,"close":662,"change":21,"percent_change":1146,"volume":1471,"transactions":9,"vwap":662},"2025-12-23",299300,{"date":1473,"open":613,"high":933,"low":914,"close":750,"change":566,"percent_change":1474,"volume":1475,"transactions":9,"vwap":750},"2025-12-22",0.74,305400,{"date":1477,"open":613,"high":933,"low":826,"close":914,"change":288,"percent_change":945,"volume":1478,"transactions":9,"vwap":914},"2025-12-19",371600,{"date":1480,"open":660,"high":633,"low":943,"close":613,"change":188,"percent_change":231,"volume":1481,"transactions":9,"vwap":613},"2025-12-18",679800,{"date":1483,"open":914,"high":1272,"low":988,"close":994,"change":442,"percent_change":200,"volume":1484,"transactions":9,"vwap":994},"2025-12-17",271300,{"date":1486,"open":613,"high":1487,"low":1488,"close":938,"change":199,"percent_change":939,"volume":1489,"transactions":9,"vwap":938},"2025-12-16",5.555,5.274,227600,{"date":1491,"open":1005,"high":1005,"low":914,"close":750,"change":720,"percent_change":1492,"volume":1493,"transactions":9,"vwap":750},"2025-12-15",-1.97,222300,{"date":1495,"open":651,"high":1496,"low":933,"close":933,"change":122,"percent_change":1497,"volume":1498,"transactions":9,"vwap":933},"2025-12-12",5.725,-2.11,240600,{"date":1500,"open":757,"high":1066,"low":1013,"close":711,"change":771,"percent_change":771,"volume":1501,"transactions":9,"vwap":711},"2025-12-11",342000,{"date":1503,"open":938,"high":630,"low":749,"close":711,"change":1146,"percent_change":1504,"volume":1505,"transactions":9,"vwap":711},"2025-12-10",3.27,613600,{"date":1507,"open":749,"high":614,"low":1087,"close":994,"change":1255,"percent_change":1508,"volume":1509,"transactions":9,"vwap":994},"2025-12-09",1.66,263600,{"date":1511,"open":801,"high":796,"low":1450,"close":914,"change":1255,"percent_change":1512,"volume":1513,"transactions":9,"vwap":914},"2025-12-08",1.69,288500,{"date":1515,"open":819,"high":972,"low":836,"close":826,"change":1054,"percent_change":1516,"volume":1517,"transactions":9,"vwap":826},"2025-12-05",1.14,253900,{"date":1519,"open":955,"high":956,"low":1520,"close":833,"change":146,"percent_change":1366,"volume":1521,"transactions":9,"vwap":833},"2025-12-04",5.192,329800,{"date":1523,"open":1282,"high":913,"low":811,"close":921,"change":296,"percent_change":1524,"volume":1525,"transactions":9,"vwap":921},"2025-12-03",3.12,332700,{"date":1527,"open":1086,"high":1403,"low":1528,"close":825,"change":21,"percent_change":950,"volume":1529,"transactions":9,"vwap":825},"2025-12-02",5.035,271800,{"date":1531,"open":852,"high":836,"low":1532,"close":957,"change":240,"percent_change":1533,"volume":1534,"transactions":9,"vwap":957},"2025-12-01",4.88,-0.97,313400,{"date":1536,"open":1282,"high":1239,"low":845,"close":1403,"change":922,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1403},"2025-11-28",1.57,123100,{"date":1540,"open":1541,"high":1542,"low":863,"close":845,"change":498,"percent_change":1543,"volume":1544,"transactions":9,"vwap":845},"2025-11-26",4.94,5.165,2.62,261300,{"date":1546,"open":874,"high":1547,"low":868,"close":1310,"change":1146,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1310},"2025-11-25",4.97,3.77,580200,{"date":1551,"open":605,"high":874,"low":1131,"close":1552,"change":305,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-24",4.78,2.36,331100,{"date":1556,"open":1557,"high":1129,"low":1008,"close":1107,"change":296,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1107},"2025-11-21",4.51,3.55,484600,{"date":1561,"open":868,"high":1226,"low":1151,"close":1557,"change":1249,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1557},"2025-11-20",-3.22,351000,{"date":1565,"open":1136,"high":605,"low":1566,"close":1136,"change":422,"percent_change":46,"volume":1567,"transactions":9,"vwap":1136},"2025-11-19",4.56,336600,{"date":1569,"open":814,"high":1570,"low":1175,"close":1107,"change":288,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1107},"2025-11-18",4.73,-0.64,391900,{"date":1574,"open":1398,"high":1106,"low":605,"close":1575,"change":122,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-17",4.7,-2.49,538100,{"date":1579,"open":1398,"high":1226,"low":1580,"close":887,"change":771,"percent_change":771,"volume":1581,"transactions":9,"vwap":887},"2025-11-14",4.665,655600,{"date":1583,"open":1118,"high":1532,"low":881,"close":887,"change":146,"percent_change":864,"volume":1584,"transactions":9,"vwap":887},"2025-11-13",429200,{"date":1586,"open":1393,"high":1287,"low":1580,"close":853,"change":471,"percent_change":1587,"volume":1588,"transactions":9,"vwap":853},"2025-11-12",2.11,262600,{"date":1590,"open":1393,"high":868,"low":1591,"close":1393,"change":771,"percent_change":771,"volume":1592,"transactions":9,"vwap":1393},"2025-11-11",4.645,234200,{"date":1594,"open":853,"high":1226,"low":1158,"close":1393,"change":1595,"percent_change":305,"volume":1596,"transactions":9,"vwap":1393},"2025-11-10",0.005,360100,{"date":1598,"open":1131,"high":1398,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-07",4.53,4.735,0.045,0.96,437900,{"date":1605,"open":955,"high":943,"low":1107,"close":605,"change":1018,"percent_change":1606,"volume":1607,"transactions":9,"vwap":605},"2025-11-06",-9.98,827400,{"date":1609,"open":801,"high":1610,"low":835,"close":836,"change":922,"percent_change":1611,"volume":1612,"transactions":9,"vwap":836},"2025-11-05",5.615,1.56,1222900,{"date":1614,"open":906,"high":834,"low":957,"close":825,"change":928,"percent_change":1615,"volume":1616,"transactions":9,"vwap":825},"2025-11-04",-4.29,988400,{"date":1618,"open":826,"high":750,"low":1619,"close":801,"change":199,"percent_change":1620,"volume":1621,"transactions":9,"vwap":801},"2025-11-03",5.141,0.56,499400,{"date":1623,"open":1282,"high":826,"low":1397,"close":826,"change":351,"percent_change":1624,"volume":1625,"transactions":9,"vwap":826},"2025-10-31",4.1,518200,{"date":1627,"open":956,"high":921,"low":854,"close":957,"change":158,"percent_change":1628,"volume":1314,"transactions":9,"vwap":957},"2025-10-30",-4.48,{"date":1630,"open":679,"high":679,"low":1293,"close":801,"change":158,"percent_change":1615,"volume":1631,"transactions":9,"vwap":801},"2025-10-29",588500,{"date":1633,"open":614,"high":1005,"low":750,"close":977,"change":566,"percent_change":1634,"volume":1635,"transactions":9,"vwap":977},"2025-10-28",0.72,373500,{"date":1637,"open":641,"high":725,"low":1638,"close":1013,"change":423,"percent_change":517,"volume":1639,"transactions":9,"vwap":1013},"2025-10-27",5.535,353900,{"date":1641,"open":633,"high":631,"low":1005,"close":633,"change":471,"percent_change":1642,"volume":1643,"transactions":9,"vwap":633},"2025-10-24",1.79,367200,{"date":1645,"open":994,"high":757,"low":662,"close":977,"change":1255,"percent_change":1646,"volume":1647,"transactions":9,"vwap":977},"2025-10-23",1.63,314900,{"date":1649,"open":668,"high":1650,"low":671,"close":994,"change":442,"percent_change":200,"volume":1651,"transactions":9,"vwap":994},"2025-10-22",5.52,665800,{"date":1653,"open":943,"high":810,"low":1654,"close":938,"change":1054,"percent_change":1655,"volume":1656,"transactions":9,"vwap":938},"2025-10-21",5.315,1.1,484100,{"date":1658,"open":819,"high":810,"low":1086,"close":943,"change":340,"percent_change":1659,"volume":1660,"transactions":9,"vwap":943},"2025-10-20",4.42,337200,{"date":1662,"open":955,"high":1239,"low":818,"close":955,"change":634,"percent_change":324,"volume":1663,"transactions":9,"vwap":955},"2025-10-17",1024000,{"date":1665,"open":1013,"high":1007,"low":955,"close":906,"change":1267,"percent_change":1666,"volume":1667,"transactions":9,"vwap":906},"2025-10-16",-5.07,566200,{"date":1669,"open":679,"high":611,"low":668,"close":1650,"change":72,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1650},"2025-10-15",1.28,493300,{"date":1673,"open":1339,"high":1674,"low":1675,"close":613,"change":279,"percent_change":1676,"volume":1677,"transactions":9,"vwap":613},"2025-10-14",5.53,5.172,3.61,378600,{"date":1679,"open":1282,"high":658,"low":846,"close":1239,"change":480,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1239},"2025-10-13",3.34,704500,{"date":1683,"open":749,"high":796,"low":852,"close":845,"change":102,"percent_change":1684,"volume":1685,"transactions":9,"vwap":845},"2025-10-10",-5.57,656800,{"date":1687,"open":613,"high":662,"low":834,"close":749,"change":188,"percent_change":1467,"volume":1688,"transactions":9,"vwap":749},"2025-10-09",420300,{"date":1690,"open":750,"high":796,"low":658,"close":613,"change":566,"percent_change":1474,"volume":1691,"transactions":9,"vwap":613},"2025-10-08",581600,{"date":1693,"open":662,"high":994,"low":659,"close":982,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":982},"2025-10-07",-0.33,-5.75,1009200,{"date":1698,"open":592,"high":1699,"low":630,"close":643,"change":188,"percent_change":1001,"volume":1700,"transactions":9,"vwap":643},"2025-10-06",5.92,543400,{"date":1702,"open":1699,"high":1703,"low":603,"close":603,"change":720,"percent_change":1704,"volume":1705,"transactions":9,"vwap":603},"2025-10-03",6.02,-1.86,451000,{"date":1707,"open":697,"high":769,"low":1031,"close":1031,"change":758,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1031},"2025-10-02",-2.64,510000,{"date":1711,"open":697,"high":1712,"low":1713,"close":1714,"change":509,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-01",6.16,5.955,6.07,-1.62,810400,{"date":1718,"open":1719,"high":1719,"low":583,"close":1720,"change":240,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-30",6.22,6.17,-0.8,1158100,{"date":1724,"open":714,"high":714,"low":1712,"close":1719,"change":907,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1719},"2025-09-29",-2.66,589900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":634,"percent_change":1108,"volume":1733,"transactions":9,"vwap":1732},"2025-09-26",6.44,6.5,6.37,6.39,417100,{"date":1735,"open":1736,"high":1737,"low":704,"close":1738,"change":623,"percent_change":1739,"volume":1048,"transactions":9,"vwap":1738},"2025-09-25",6.42,6.54,6.43,-1.08,{"date":1741,"open":1742,"high":1743,"low":712,"close":1730,"change":928,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1730},"2025-09-24",6.72,6.84,-3.42,346900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":163,"percent_change":1399,"volume":1752,"transactions":9,"vwap":1751},"2025-09-23",7,7.09,6.67,6.73,475600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":122,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-22",7.02,7.15,6.91,6.98,-1.69,439500,{"date":1762,"open":1763,"high":488,"low":1764,"close":1765,"change":21,"percent_change":855,"volume":1766,"transactions":9,"vwap":1765},"2025-09-19",7.12,7.042,7.1,2025500,{"date":1768,"open":1769,"high":1749,"low":1770,"close":1749,"change":661,"percent_change":1186,"volume":1771,"transactions":9,"vwap":1749},"2025-09-18",6.87,6.79,982700,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":305,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-17",6.71,6.95,6.8,1.64,489400,{"date":1780,"open":1742,"high":1781,"low":1782,"close":1783,"change":771,"percent_change":771,"volume":1784,"transactions":9,"vwap":1783},"2025-09-16",6.77,6.61,6.69,470600,{"date":1786,"open":1787,"high":1743,"low":1788,"close":1783,"change":566,"percent_change":1789,"volume":752,"transactions":9,"vwap":1783},"2025-09-15",6.7,6.62,0.6,{"date":1791,"open":1792,"high":1774,"low":1793,"close":1794,"change":1795,"percent_change":919,"volume":1796,"transactions":9,"vwap":1794},"2025-09-12",6.33,6.235,6.65,0.33,672400,{"date":1798,"open":1729,"high":1799,"low":1027,"close":1800,"change":122,"percent_change":1704,"volume":1801,"transactions":9,"vwap":1800},"2025-09-11",6.53,6.32,1159600,{"date":1803,"open":573,"high":573,"low":1804,"close":1729,"change":39,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1729},"2025-09-10",6.374,-3.3,368800,{"date":1808,"open":1809,"high":1810,"low":1788,"close":1811,"change":422,"percent_change":1249,"volume":1812,"transactions":9,"vwap":1811},"2025-09-09",6.68,6.755,6.66,620900,{"date":1814,"open":1809,"high":1815,"low":1816,"close":1750,"change":471,"percent_change":210,"volume":1817,"transactions":9,"vwap":1750},"2025-09-08",6.773,6.52,501900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":270,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-05",6.82,6.88,6.47,6.57,-2.67,471900,{"date":1827,"open":1816,"high":1775,"low":1828,"close":740,"change":813,"percent_change":1829,"volume":1830,"transactions":9,"vwap":740},"2025-09-04",6.4,3.69,1158300,{"date":1832,"open":1387,"high":1816,"low":1833,"close":1834,"change":279,"percent_change":261,"volume":1835,"transactions":9,"vwap":1834},"2025-09-03",6.275,6.51,684500,{"date":1837,"open":1738,"high":1782,"low":1838,"close":1800,"change":672,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1800},"2025-09-02",6.245,-4.39,471700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1782,"change":422,"percent_change":1249,"volume":1846,"transactions":9,"vwap":1782},"2025-08-29",6.6,6.725,6.515,464300,{"date":1848,"open":1849,"high":1850,"low":1834,"close":1788,"change":922,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1788},"2025-08-28",6.59,6.666,1.22,455700,{"date":1854,"open":1823,"high":1750,"low":1729,"close":1737,"change":634,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1737},"2025-08-27",-0.61,670400,{"date":1858,"open":1828,"high":1794,"low":1859,"close":1860,"change":296,"percent_change":1861,"volume":1301,"transactions":9,"vwap":1860},"2025-08-26",6.38,6.58,2.49,{"date":1863,"open":1000,"high":1864,"low":686,"close":1736,"change":875,"percent_change":1748,"volume":1865,"transactions":9,"vwap":1736},"2025-08-25",6.48,1594100,{"date":1867,"open":1063,"high":1868,"low":689,"close":583,"change":1146,"percent_change":1869,"volume":1870,"transactions":9,"vwap":583},"2025-08-22",6.15,3.09,458500,{"date":1872,"open":933,"high":592,"low":1873,"close":1066,"change":279,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1066},"2025-08-21",5.514,3.37,578700,{"date":1877,"open":603,"high":1699,"low":601,"close":611,"change":828,"percent_change":1878,"volume":1879,"transactions":9,"vwap":611},"2025-08-20",-3.43,358800,{"date":1881,"open":581,"high":1882,"low":689,"close":592,"change":270,"percent_change":1883,"volume":1884,"transactions":9,"vwap":592},"2025-08-19",6.125,-3,606800,{"date":1886,"open":581,"high":1027,"low":1887,"close":594,"change":634,"percent_change":53,"volume":1888,"transactions":9,"vwap":594},"2025-08-18",5.965,454100,{"date":1890,"open":1891,"high":1892,"low":1703,"close":581,"change":423,"percent_change":1893,"volume":1894,"transactions":9,"vwap":581},"2025-08-15",6.24,6.3,-2.26,1046800,{"date":1896,"open":1897,"high":1898,"low":581,"close":1899,"change":188,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-14",6.2,6.263,6.19,-0.96,289000,{"date":1903,"open":1381,"high":1800,"low":584,"close":1904,"change":950,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-13",6.25,3.31,544400,{"date":1908,"open":687,"high":1022,"low":755,"close":581,"change":279,"percent_change":1909,"volume":1910,"transactions":9,"vwap":581},"2025-08-12",3.24,276900,{"date":1912,"open":642,"high":696,"low":1913,"close":770,"change":288,"percent_change":1914,"volume":1915,"transactions":9,"vwap":770},"2025-08-11",5.761,-0.51,281400,{"date":1917,"open":1063,"high":687,"low":731,"close":1063,"change":21,"percent_change":480,"volume":1918,"transactions":9,"vwap":1063},"2025-08-08",492500,{"date":1920,"open":1921,"high":1921,"low":643,"close":755,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":755},"2025-08-07",6.86,-0.46,-7.26,1304400,{"date":1926,"open":1732,"high":1927,"low":1928,"close":705,"change":21,"percent_change":296,"volume":1929,"transactions":9,"vwap":705},"2025-08-06",6.56,6.295,783500,{"date":1931,"open":1897,"high":1732,"low":583,"close":1792,"change":351,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1792},"2025-08-05",3.43,459800,{"date":1935,"open":987,"high":1732,"low":1012,"close":769,"change":1936,"percent_change":658,"volume":1937,"transactions":9,"vwap":769},"2025-08-04",0.31,461300,{"date":1939,"open":687,"high":687,"low":731,"close":650,"change":117,"percent_change":1940,"volume":1941,"transactions":9,"vwap":650},"2025-08-01",-5.22,614200,{"date":1943,"open":1720,"high":1387,"low":1381,"close":730,"change":240,"percent_change":1944,"volume":1945,"transactions":9,"vwap":730},"2025-07-31",-0.81,277700,{"date":1947,"open":1948,"high":1387,"low":730,"close":1949,"change":288,"percent_change":107,"volume":1950,"transactions":9,"vwap":1949},"2025-07-30",6.23,6.18,384800,{"date":1952,"open":1953,"high":1928,"low":730,"close":386,"change":21,"percent_change":296,"volume":1954,"transactions":9,"vwap":386},"2025-07-29",6.27,338000,{"date":1956,"open":1732,"high":1732,"low":697,"close":1897,"change":758,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1897},"2025-07-28",-2.52,480100,{"date":1960,"open":1387,"high":1828,"low":1891,"close":1961,"change":1054,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-25",6.36,0.95,331800,{"date":1965,"open":1788,"high":1966,"low":1953,"close":1892,"change":1694,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1892},"2025-07-24",6.629,-4.98,644700,{"date":1970,"open":1834,"high":1794,"low":1736,"close":1971,"change":340,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-23",6.63,3.59,566300,{"date":1975,"open":1953,"high":1737,"low":1891,"close":1828,"change":950,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1828},"2025-07-22",3.23,689200,{"date":1979,"open":1868,"high":1822,"low":1882,"close":1897,"change":585,"percent_change":1318,"volume":1980,"transactions":9,"vwap":1897},"2025-07-21",492900,{"date":1982,"open":1732,"high":1828,"low":686,"close":1868,"change":270,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1868},"2025-07-18",-2.84,535500,{"date":1986,"open":1897,"high":1987,"low":769,"close":1792,"change":305,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1792},"2025-07-17",6.375,1.77,456000,{"date":1991,"open":1799,"high":1992,"low":769,"close":1719,"change":251,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1719},"2025-07-16",6.55,-4.16,449000,{"date":1996,"open":1992,"high":1927,"low":1997,"close":1998,"change":771,"percent_change":771,"volume":1999,"transactions":9,"vwap":1998},"2025-07-15",6.385,6.49,445800,{"date":2001,"open":740,"high":1781,"low":697,"close":1998,"change":672,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1998},"2025-07-14",-4.28,1247500,{"date":2005,"open":2006,"high":2007,"low":1781,"close":2008,"change":828,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-11",6.96,7.03,6.78,-2.87,282800,{"date":2012,"open":487,"high":2013,"low":1820,"close":1758,"change":270,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1758},"2025-07-10",7.255,-2.51,494600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":487,"change":585,"percent_change":2021,"volume":2022,"transactions":9,"vwap":487},"2025-07-09",7.11,7.18,6.92,0.7,489100,{"date":2024,"open":349,"high":377,"low":2025,"close":2018,"change":127,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2018},"2025-07-08",6.9,-7.54,661400,{"date":2029,"open":2025,"high":2030,"low":2031,"close":349,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":349},"2025-07-07",7.965,6.875,0.61,8.62,1251300,{"date":2036,"open":2025,"high":2018,"low":1821,"close":411,"change":351,"percent_change":2037,"volume":2038,"transactions":9,"vwap":411},"2025-07-03",3.06,340200,{"date":2040,"open":1751,"high":2020,"low":2041,"close":1769,"change":498,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1769},"2025-07-02",6.643,1.93,624600,{"date":2045,"open":2046,"high":2047,"low":1843,"close":573,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":573},"2025-07-01",7.06,7.224,-0.42,-5.87,945400,{"date":2052,"open":2053,"high":557,"low":2054,"close":487,"change":828,"percent_change":2055,"volume":2056,"transactions":9,"vwap":487},"2025-06-30",7.23,7.145,-2.72,1585200,{"date":2058,"open":383,"high":497,"low":1765,"close":432,"change":230,"percent_change":2059,"volume":2060,"transactions":9,"vwap":432},"2025-06-27",-1.21,5313000,{"date":2062,"open":1921,"high":441,"low":1921,"close":449,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":449},"2025-06-26",0.62,9.08,576000,{"date":2067,"open":399,"high":409,"low":2068,"close":2069,"change":158,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-25",6.81,6.83,-3.39,311500,{"date":2073,"open":1755,"high":401,"low":1757,"close":2074,"change":260,"percent_change":1261,"volume":2075,"transactions":9,"vwap":2074},"2025-06-24",7.07,712100,{"date":2077,"open":2008,"high":2078,"low":1800,"close":1820,"change":422,"percent_change":1249,"volume":2079,"transactions":9,"vwap":1820},"2025-06-23",6.905,519300,{"date":2081,"open":2082,"high":2083,"low":1770,"close":2069,"change":907,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2069},"2025-06-20",7.17,7.22,-2.43,583500,{"date":2087,"open":1776,"high":2088,"low":1787,"close":1748,"change":351,"percent_change":1869,"volume":2089,"transactions":9,"vwap":1748},"2025-06-18",7.065,358500,{"date":2091,"open":399,"high":2092,"low":2008,"close":1770,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1770},"2025-06-17",7.305,-0.53,-7.24,288100,{"date":2097,"open":2098,"high":421,"low":2078,"close":2099,"change":2100,"percent_change":505,"volume":1115,"transactions":9,"vwap":2099},"2025-06-16",6.97,7.32,0.51,{"date":2102,"open":1770,"high":1748,"low":1844,"close":2068,"change":828,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2068},"2025-06-13",-2.85,281100,{"date":2106,"open":2107,"high":469,"low":1748,"close":2108,"change":2109,"percent_change":1232,"volume":2110,"transactions":9,"vwap":2108},"2025-06-12",7.38,7.01,-0.39,339000,{"date":2112,"open":2113,"high":2114,"low":1811,"close":383,"change":567,"percent_change":420,"volume":1056,"transactions":9,"vwap":383},"2025-06-11",6.94,7.435,{"date":2116,"open":2068,"high":1749,"low":1971,"close":2025,"change":1255,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2025},"2025-06-10",1.32,499500,{"date":2120,"open":1763,"high":487,"low":2068,"close":2068,"change":39,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2068},"2025-06-09",-3.13,443000,{"date":2124,"open":1787,"high":2125,"low":1809,"close":2007,"change":2126,"percent_change":1809,"volume":2127,"transactions":9,"vwap":2007},"2025-06-06",7.05,0.44,408000,{"date":2129,"open":1387,"high":1921,"low":2130,"close":1849,"change":786,"percent_change":1007,"volume":2131,"transactions":9,"vwap":1849},"2025-06-05",6.262,610100,{"date":2133,"open":1787,"high":2134,"low":1719,"close":1891,"change":1176,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1891},"2025-06-04",6.815,-6.45,225600,{"date":2138,"open":2139,"high":1750,"low":2140,"close":1750,"change":739,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1750},"2025-06-03",6.28,6.219,6.04,228200,{"date":2144,"open":2145,"high":1770,"low":1027,"close":1387,"change":289,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1387},"2025-06-02",6.64,-5.41,421600,{"date":2149,"open":1849,"high":1809,"low":1736,"close":1794,"change":422,"percent_change":1249,"volume":2150,"transactions":9,"vwap":1794},"2025-05-30",292100,{"date":2152,"open":1849,"high":1783,"low":712,"close":1811,"change":72,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1811},"2025-05-29",1.06,213700,{"date":2156,"open":1732,"high":1849,"low":1904,"close":1849,"change":1088,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1849},"2025-05-28",3.45,249400,{"date":2160,"open":1897,"high":1738,"low":730,"close":1731,"change":1088,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1731},"2025-05-27",3.58,346400,{"date":2164,"open":386,"high":2165,"low":1381,"close":1868,"change":163,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1868},"2025-05-23",6.35,-3.91,264900,{"date":2169,"open":1732,"high":1864,"low":2170,"close":1828,"change":623,"percent_change":1739,"volume":2171,"transactions":9,"vwap":1828},"2025-05-22",6.251,205000,{"date":2173,"open":1770,"high":1769,"low":1732,"close":1822,"change":706,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1822},"2025-05-21",-6.5,248800,{"date":2177,"open":2178,"high":1775,"low":1774,"close":2020,"change":2179,"percent_change":200,"volume":2180,"transactions":9,"vwap":2020},"2025-05-20",6.85,0.025,255100,{"date":2182,"open":1860,"high":2183,"low":1864,"close":2184,"change":2185,"percent_change":652,"volume":2186,"transactions":9,"vwap":2184},"2025-05-19",7.04,6.895,0.145,266300,{"date":2188,"open":2113,"high":2189,"low":1750,"close":740,"change":907,"percent_change":517,"volume":2190,"transactions":9,"vwap":740},"2025-05-16",6.995,331400,{"date":2192,"open":1756,"high":1278,"low":1783,"close":2020,"change":928,"percent_change":1562,"volume":2193,"transactions":9,"vwap":2020},"2025-05-15",308800,{"date":2195,"open":421,"high":478,"low":2113,"close":1756,"change":423,"percent_change":1377,"volume":2196,"transactions":9,"vwap":1756},"2025-05-14",496800,{"date":2198,"open":740,"high":432,"low":740,"close":2199,"change":1071,"percent_change":277,"volume":2200,"transactions":9,"vwap":2199},"2025-05-13",7.29,564100,{"date":2202,"open":393,"high":2203,"low":2204,"close":740,"change":566,"percent_change":1789,"volume":2205,"transactions":9,"vwap":740},"2025-05-12",7.58,6.665,926900,{"date":2207,"open":1765,"high":478,"low":2208,"close":1774,"change":1620,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1774},"2025-05-09",6.519,9.11,890900,{"date":2212,"open":688,"high":1719,"low":633,"close":1868,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1868},"2025-05-08",0.59,10.61,717200,{"date":2217,"open":613,"high":632,"low":2218,"close":1013,"change":22,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1013},"2025-05-07",5.408,2.21,312000,{"date":2222,"open":668,"high":601,"low":912,"close":841,"change":122,"percent_change":2223,"volume":2224,"transactions":9,"vwap":841},"2025-05-06",-2.16,296800,{"date":2226,"open":1239,"high":757,"low":906,"close":1013,"change":340,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1013},"2025-05-05",4.32,272000,{"date":2230,"open":671,"high":2231,"low":825,"close":826,"change":351,"percent_change":1624,"volume":2232,"transactions":9,"vwap":826},"2025-05-02",5.355,195700,{"date":2234,"open":825,"high":671,"low":1304,"close":957,"change":771,"percent_change":771,"volume":2235,"transactions":9,"vwap":957},"2025-05-01",235300,{"date":2237,"open":900,"high":1086,"low":873,"close":957,"change":146,"percent_change":2109,"volume":2238,"transactions":9,"vwap":957},"2025-04-30",223800,{"date":2240,"open":840,"high":2241,"low":1094,"close":1282,"change":270,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1282},"2025-04-29",5.389,-3.38,210000,{"date":2245,"open":825,"high":658,"low":957,"close":840,"change":279,"percent_change":2246,"volume":2247,"transactions":9,"vwap":840},"2025-04-28",3.7,205500,{"date":181,"open":820,"high":1086,"low":1310,"close":825,"change":22,"percent_change":2249,"volume":2250,"transactions":9,"vwap":825},2.4,192800]