[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPRX":3,"homepage-market-summary":31,"stock-historical-OPRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OPRX","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},"OptimizeRx Corporation Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","OptimizeRx Corp is engaged in the healthcare market in the United States. is a digital healthcare technology company that connects over two million HCPs and millions of their patients through an intelligent technology platform embedded within a proprietary omnichannel network. OptimizeRx helps life sciences organizations engage and support their customers through its combined HCP and DTC marketing strategies.","105","Waltham, MA",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},8.55,8.74,8.9901,8.38,8.81,-0.26,-2.95,162116.26472,2631,8.5384,22.25,4.54,352570.70703093224,22.6,4742,{"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},346957,126639347.464764,-1.27,"2025-04-25",[183,184,193,204,214,225,235,246,257,266,277,286,295,306,314,323,332,340,347,357,368,377,385,395,404,413,422,431,437,446,455,463,472,480,489,497,505,513,521,532,540,548,556,566,576,584,594,603,613,624,633,643,652,661,669,679,687,696,702,708,712,718,724,731,739,747,751,759,765,772,778,786,794,801,810,815,823,829,837,843,851,857,862,865,873,880,886,894,901,906,912,917,923,930,934,938,942,949,954,960,964,969,976,980,984,991,996,1003,1008,1012,1015,1020,1025,1028,1031,1035,1040,1045,1050,1055,1059,1065,1071,1078,1084,1089,1094,1101,1107,1112,1116,1121,1125,1129,1134,1140,1146,1150,1155,1161,1165,1169,1173,1177,1181,1187,1191,1195,1200,1206,1212,1215,1219,1225,1230,1235,1243,1248,1254,1262,1271,1278,1285,1292,1300,1308,1317,1324,1332,1339,1346,1355,1363,1370,1376,1384,1391,1399,1406,1413,1419,1427,1432,1439,1445,1453,1461,1468,1476,1482,1490,1498,1504,1512,1517,1524,1531,1537,1544,1552,1558,1567,1573,1580,1585,1592,1598,1604,1611,1618,1626,1632,1639,1646,1653,1661,1668,1674,1681,1688,1695,1700,1706,1713,1720,1728,1735,1742,1750,1759,1767,1774,1782,1790,1797,1805,1813,1819,1826,1834,1841,1849,1855,1863,1870,1878,1885,1891,1899,1905,1910,1916,1921,1930,1936,1945,1952,1957,1964,1971,1978,1985,1991,1999,2006,2011,2016,2023,2030,2035,2041,2047,2053,2059,2065,2073,2081,2088,2093,2100,2106,2115,2123,2131,2138,2144,2150,2155,2160,2164,2169,2175,2181,2187,2192,2197,2201,2205,2210,2214,2221,2228,2236,2243,2250,2255,2262,2268,2272,2278,2284,2288,2293,2299,2304,2309,2312,2317,2323,2328,2332,2338,2342,2346,2354,2359,2364,2367,2372,2377,2382,2389,2396,2403,2409,2415,2422,2426,2431,2436,2441,2446,2452,2456,2460,2468,2475,2480,2488,2492,2498,2505,2514,2519,2526,2534,2538,2546,2552,2560,2567,2574,2578,2583,2587],{"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":112,"volume":190,"transactions":191,"vwap":192},"2026-10-06",8.82,9.18,8.79,0.09,171939.869413,2934,8.8853,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",8.6,8.785,8.45,8.72,0.15,1.75,166708.740237,3623,8.6557,{"date":205,"open":16,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",8.76,8.31,8.57,0.18,2.15,224855.317811,4849,8.6156,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",8.42,8.86,8.295,8.39,0.04,0.48,196473.215245,4138,8.4685,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":122,"volume":232,"transactions":233,"vwap":234},"2026-09-30",8.4,8.46,8.2198,8.35,-0.01,204915.663358,4703,8.3668,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",7.92,8.37,7.821,8.36,0.55,7.04,211687.554904,4509,8.2383,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",7.88,8.03,7.69,7.81,-0.23,-2.86,142793.964846,3280,7.8716,{"date":258,"open":259,"high":260,"low":248,"close":261,"change":199,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",7.95,8.59,8.04,1.9,487978.100533,6530,8.224,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",7.51,7.91,7.345,7.89,0.29,3.82,185186.1376,3769,7.6399,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":146,"percent_change":21,"volume":283,"transactions":284,"vwap":285},"2026-09-23",7.62,7.83,7.55,7.6,143666.205675,3690,7.6562,{"date":287,"open":282,"high":288,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",7.665,7.29,0.06,0.79,121194.8114,2528,7.606,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",7.31,7.63,7.13,7.56,0.27,3.7,286265.404123,5308,7.4618,{"date":307,"open":308,"high":308,"low":309,"close":289,"change":102,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",7.53,7.25,-3.95,233676.1361,2831,7.3413,{"date":315,"open":250,"high":316,"low":317,"close":318,"change":290,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",7.72,7.54,7.59,0.8,72251.634607,1970,7.5946,{"date":324,"open":279,"high":325,"low":326,"close":308,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",7.68,7.495,-0.03,-0.4,58343.300529,1929,7.5762,{"date":333,"open":334,"high":334,"low":335,"close":300,"change":163,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",7.77,7.42,-3.2,74397.861315,2290,7.549,{"date":341,"open":342,"high":251,"low":342,"close":251,"change":343,"percent_change":299,"volume":344,"transactions":345,"vwap":346},"2026-09-14",7.27,0.52,96446.889192,2768,7.7173,{"date":348,"open":349,"high":350,"low":351,"close":289,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",7.24,7.32,7.06,0.11,1.53,115226.8054,1896,7.2146,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",7.07,7.26,6.86,7.18,0.01,0.14,108194.993894,2191,7.1456,{"date":369,"open":282,"high":282,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",7.16,7.17,-0.43,-5.66,78514.77284,2064,7.2894,{"date":378,"open":379,"high":379,"low":300,"close":282,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",7.84,-0.27,-3.43,99964.70198,3130,7.6469,{"date":386,"open":379,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",7.9,7.66,7.87,-0.08,-1.01,82175.775136,2098,7.8236,{"date":396,"open":397,"high":398,"low":387,"close":259,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",8.09,8.335,-0.09,-1.12,157805.854538,4135,8.0019,{"date":405,"open":406,"high":407,"low":408,"close":261,"change":209,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",7.93,8.3499,7.48,2.29,170900.456186,2502,8.0075,{"date":414,"open":415,"high":249,"low":416,"close":417,"change":122,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",7.995,7.7,7.86,-1.5,115540.73994,2823,7.8314,{"date":423,"open":271,"high":261,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",7.7086,7.98,0.03,0.38,170854.557977,4083,7.9411,{"date":432,"open":280,"high":397,"low":282,"close":259,"change":433,"percent_change":353,"volume":434,"transactions":435,"vwap":436},"2026-08-28",0.12,271583.032492,3284,7.8823,{"date":438,"open":439,"high":440,"low":441,"close":280,"change":442,"percent_change":112,"volume":443,"transactions":444,"vwap":445},"2026-08-27",7.75,8,7.65,0.08,333750.323969,3225,7.8655,{"date":447,"open":448,"high":449,"low":279,"close":439,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",7.78,7.85,-0.11,-1.4,112877.403693,2691,7.7024,{"date":456,"open":388,"high":457,"low":318,"close":417,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",7.935,0.21,2.75,132026.269556,2876,7.7981,{"date":464,"open":465,"high":466,"low":282,"close":441,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",7.71,8.1,-0.06,-0.78,150321.109419,3492,7.8192,{"date":473,"open":474,"high":475,"low":318,"close":465,"change":163,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",8.21,8.215,-3.14,131494.607072,3271,7.7779,{"date":481,"open":425,"high":482,"low":417,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",8.2399,7.96,-0.05,-0.62,194887.057385,3694,8.0098,{"date":490,"open":207,"high":491,"low":492,"close":492,"change":39,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",8.89,8.01,-2.67,207919.948566,3360,8.2983,{"date":498,"open":227,"high":499,"low":500,"close":501,"change":163,"percent_change":22,"volume":502,"transactions":503,"vwap":504},"2026-08-18",8.71,8.18,8.23,216994.061228,4608,8.4426,{"date":506,"open":499,"high":186,"low":507,"close":508,"change":158,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",8.43,8.48,-2.75,139463.103343,3152,8.5295,{"date":514,"open":198,"high":515,"low":516,"close":198,"change":467,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",9.08,8.4505,-0.68,385289.161116,6062,8.7683,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",6.82,8.9,6.58,8.78,1.74,24.72,1124145.351944,14739,8.1378,{"date":533,"open":534,"high":362,"low":535,"close":242,"change":433,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",6.92,6.568,1.73,321521.531322,6017,6.9489,{"date":541,"open":542,"high":543,"low":542,"close":534,"change":290,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",6.83,7.08,0.87,226361.515781,5500,6.9687,{"date":549,"open":550,"high":543,"low":551,"close":361,"change":39,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",7,6.7601,-3.11,228114.757396,5969,6.9221,{"date":557,"open":558,"high":559,"low":560,"close":543,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",7.05,7.4,6.955,0.34,5.04,184008.852242,3605,7.1011,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",6.9,6.67,6.74,-0.19,-2.74,100056.369357,2802,6.7667,{"date":577,"open":578,"high":550,"low":579,"close":580,"change":442,"percent_change":581,"volume":582,"transactions":429,"vwap":583},"2026-08-05",6.87,6.69,6.93,1.17,229695.469974,6.8921,{"date":585,"open":586,"high":534,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",6.59,6.585,6.85,0.3,4.58,176888.469003,3787,6.7901,{"date":595,"open":596,"high":586,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",6.16,6.55,0.5,8.26,106958.600717,2358,6.4551,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":39,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",6.25,6.29,5.72,6.05,-3.51,274427.651363,5078,5.9788,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",6.14,6.46,6.03,6.27,-0.1,-1.57,329435.800575,5213,6.1947,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":426,"percent_change":73,"volume":630,"transactions":631,"vwap":632},"2026-07-29",6.34,6.54,6.331,6.37,106052.950101,2988,6.394,{"date":634,"open":635,"high":636,"low":637,"close":626,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",6.4,6.442,6.26,-0.04,-0.63,171351.956551,3107,6.3518,{"date":644,"open":626,"high":645,"low":646,"close":647,"change":364,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",6.45,6.31,6.38,2.24,106839.971476,2596,6.3718,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":426,"percent_change":221,"volume":658,"transactions":659,"vwap":660},"2026-07-24",6.23,6.3151,6.18,6.24,195009.701975,2912,6.2407,{"date":662,"open":635,"high":635,"low":663,"close":664,"change":163,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",6.13,6.21,-3.87,235531.438689,3604,6.2447,{"date":670,"open":671,"high":672,"low":673,"close":616,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",6.66,6.68,6.43,-0.2,-3,224902.07998,3723,6.5217,{"date":680,"open":681,"high":672,"low":682,"close":671,"change":199,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",6.52,6.48,2.3,187608.90073,4514,6.607,{"date":688,"open":671,"high":569,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",6.465,6.51,-0.18,-2.69,222754.28825,4410,6.5509,{"date":697,"open":698,"high":699,"low":690,"close":579,"change":220,"percent_change":700,"volume":701,"transactions":9,"vwap":579},"2026-07-17",6.65,6.72,0.6,272700,{"date":703,"open":698,"high":704,"low":705,"close":698,"change":706,"percent_change":706,"volume":707,"transactions":9,"vwap":698},"2026-07-16",6.84,6.63,0,284900,{"date":709,"open":627,"high":578,"low":627,"close":698,"change":433,"percent_change":710,"volume":711,"transactions":9,"vwap":698},"2026-07-15",1.84,224100,{"date":713,"open":714,"high":672,"low":673,"close":715,"change":146,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-14",6.5,6.53,-0.31,258600,{"date":719,"open":720,"high":721,"low":629,"close":597,"change":364,"percent_change":722,"volume":723,"transactions":9,"vwap":597},"2026-07-13",6.47,6.6,2.18,227000,{"date":725,"open":726,"high":645,"low":657,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",6.32,6.41,0.13,2.07,166500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":728,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",6.12,6.36,6.1,6.28,2.11,463400,{"date":740,"open":596,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",6.39,5.89,6.15,-0.14,-2.23,442000,{"date":748,"open":626,"high":597,"low":605,"close":606,"change":467,"percent_change":749,"volume":750,"transactions":9,"vwap":606},"2026-07-07",-0.94,366500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",6.17,6.49,6.35,0.16,2.58,254700,{"date":760,"open":615,"high":714,"low":761,"close":762,"change":352,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",6.04,6.19,1.81,519600,{"date":766,"open":767,"high":753,"low":768,"close":769,"change":770,"percent_change":606,"volume":771,"transactions":9,"vwap":769},"2026-07-01",5.8,5.78,6.08,0.36,598600,{"date":773,"open":774,"high":768,"low":775,"close":607,"change":272,"percent_change":776,"volume":777,"transactions":9,"vwap":607},"2026-06-30",5.31,5.23,5.34,506200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":608,"volume":785,"transactions":9,"vwap":783},"2026-06-29",5.16,5.56,5.12,5.43,0.31,359100,{"date":787,"open":788,"high":789,"low":790,"close":782,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":782},"2026-06-26",4.9,5.18,4.89,0.22,4.49,1805900,{"date":795,"open":796,"high":797,"low":798,"close":788,"change":756,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-06-25",4.8,5.01,4.75,3.38,613200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",4.61,4.99,4.6,4.74,0.2,4.41,806900,{"date":811,"open":803,"high":812,"low":27,"close":27,"change":744,"percent_change":813,"volume":814,"transactions":9,"vwap":27},"2026-06-23",4.82,-2.99,693900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":102,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-22",4.95,5,4.66,4.68,-6.02,426100,{"date":824,"open":780,"high":825,"low":817,"close":826,"change":619,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-18",5.2,4.98,-1.97,557300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":674,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-17",5.28,5.36,5.02,5.08,-3.79,367800,{"date":838,"open":776,"high":839,"low":840,"close":831,"change":638,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-16",5.53,5.27,-0.75,171800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":189,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",5.24,5.42,5.22,5.32,1.72,198200,{"date":852,"open":853,"high":854,"low":780,"close":775,"change":484,"percent_change":855,"volume":856,"transactions":9,"vwap":775},"2026-06-12",5.3,5.37,-0.95,151800,{"date":858,"open":859,"high":831,"low":804,"close":831,"change":807,"percent_change":860,"volume":861,"transactions":9,"vwap":831},"2026-06-11",5.1,3.94,289900,{"date":863,"open":797,"high":789,"low":818,"close":834,"change":363,"percent_change":807,"volume":864,"transactions":9,"vwap":834},"2026-06-10",299900,{"date":866,"open":867,"high":774,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",5.11,4.92,5.07,0.02,0.4,307000,{"date":874,"open":875,"high":825,"low":876,"close":877,"change":467,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-08",5.15,5.03,5.05,-1.17,222900,{"date":881,"open":882,"high":846,"low":883,"close":867,"change":380,"percent_change":884,"volume":885,"transactions":9,"vwap":867},"2026-06-05",5.33,5.06,-5.02,226100,{"date":887,"open":797,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",5.61,4.96,5.38,0.43,8.69,475900,{"date":895,"open":845,"high":896,"low":897,"close":817,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":817},"2026-06-03",5.25,4.93,-0.33,-6.25,330800,{"date":902,"open":890,"high":903,"low":789,"close":831,"change":619,"percent_change":904,"volume":905,"transactions":9,"vwap":831},"2026-06-02",5.46,-1.86,341700,{"date":907,"open":825,"high":908,"low":780,"close":890,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":890},"2026-06-01",5.52,0.19,3.66,408800,{"date":913,"open":859,"high":890,"low":818,"close":914,"change":189,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-29",5.19,1.76,528600,{"date":918,"open":919,"high":920,"low":812,"close":859,"change":791,"percent_change":921,"volume":922,"transactions":9,"vwap":859},"2026-05-28",4.85,5.13,4.51,248300,{"date":924,"open":925,"high":876,"low":796,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",4.83,4.88,0.05,1.04,391600,{"date":931,"open":817,"high":883,"low":932,"close":925,"change":450,"percent_change":745,"volume":933,"transactions":9,"vwap":925},"2026-05-26",4.78,291200,{"date":935,"open":868,"high":782,"low":788,"close":936,"change":706,"percent_change":706,"volume":937,"transactions":9,"vwap":936},"2026-05-22",4.94,341000,{"date":939,"open":868,"high":797,"low":796,"close":936,"change":327,"percent_change":940,"volume":941,"transactions":9,"vwap":936},"2026-05-21",-0.6,298000,{"date":943,"open":944,"high":562,"low":945,"close":946,"change":364,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",4.81,4.71,4.97,2.9,381300,{"date":950,"open":877,"high":789,"low":951,"close":925,"change":21,"percent_change":952,"volume":953,"transactions":9,"vwap":925},"2026-05-19",4.77,-5.11,974500,{"date":955,"open":956,"high":832,"low":833,"close":957,"change":122,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-18",5.21,5.09,-2.3,462900,{"date":961,"open":957,"high":776,"low":957,"close":956,"change":426,"percent_change":962,"volume":963,"transactions":9,"vwap":956},"2026-05-15",0.58,572800,{"date":965,"open":883,"high":966,"low":818,"close":789,"change":967,"percent_change":831,"volume":968,"transactions":9,"vwap":789},"2026-05-14",5.39,0.26,1179900,{"date":970,"open":971,"high":607,"low":972,"close":868,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":868},"2026-05-13",5.62,4.57,-1.42,-22.4,2221800,{"date":977,"open":733,"high":682,"low":735,"close":626,"change":728,"percent_change":978,"volume":979,"transactions":9,"vwap":626},"2026-05-12",2.09,657700,{"date":981,"open":734,"high":720,"low":615,"close":664,"change":252,"percent_change":982,"volume":983,"transactions":9,"vwap":664},"2026-05-11",-3.57,298500,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":571,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-08",6.57,6.3,6.44,-2.87,232300,{"date":992,"open":681,"high":993,"low":690,"close":705,"change":756,"percent_change":994,"volume":995,"transactions":9,"vwap":705},"2026-05-07",6.77,2.47,246300,{"date":997,"open":998,"high":999,"low":629,"close":720,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":720},"2026-05-06",6.7,6.8,-0.16,-2.41,308200,{"date":1004,"open":999,"high":1005,"low":616,"close":705,"change":744,"percent_change":1006,"volume":1007,"transactions":9,"vwap":705},"2026-05-05",6.89,-2.07,518700,{"date":1009,"open":569,"high":1010,"low":597,"close":993,"change":72,"percent_change":928,"volume":1011,"transactions":9,"vwap":993},"2026-05-04",6.99,321800,{"date":1013,"open":618,"high":699,"low":637,"close":998,"change":73,"percent_change":317,"volume":1014,"transactions":9,"vwap":998},"2026-05-01",472800,{"date":1016,"open":656,"high":605,"low":1017,"close":654,"change":189,"percent_change":1018,"volume":1019,"transactions":9,"vwap":654},"2026-04-30",5.95,1.47,338500,{"date":1021,"open":690,"high":690,"low":1022,"close":615,"change":21,"percent_change":1023,"volume":1024,"transactions":9,"vwap":615},"2026-04-29",6.07,-4.06,392100,{"date":1026,"open":635,"high":645,"low":654,"close":635,"change":231,"percent_change":1000,"volume":1027,"transactions":9,"vwap":635},"2026-04-28",323300,{"date":1029,"open":673,"high":993,"low":647,"close":727,"change":146,"percent_change":716,"volume":1030,"transactions":9,"vwap":727},"2026-04-27",410300,{"date":1032,"open":635,"high":1033,"low":726,"close":673,"change":870,"percent_change":784,"volume":1034,"transactions":9,"vwap":673},"2026-04-24",6.56,344000,{"date":1036,"open":999,"high":999,"low":637,"close":727,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":727},"2026-04-23",-0.39,-5.74,384000,{"date":1041,"open":550,"high":1042,"low":672,"close":999,"change":744,"percent_change":1043,"volume":1044,"transactions":9,"vwap":999},"2026-04-22",7.36,-2.02,418600,{"date":1046,"open":360,"high":599,"low":568,"close":1047,"change":21,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-21",6.94,-3.61,950900,{"date":1051,"open":550,"high":1042,"low":568,"close":1052,"change":426,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-20",7.2,0.42,298100,{"date":1056,"open":570,"high":289,"low":570,"close":371,"change":1057,"percent_change":425,"volume":1058,"transactions":9,"vwap":371},"2026-04-17",0.53,519700,{"date":1060,"open":616,"high":579,"low":635,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-16",6.64,0.24,3.75,484600,{"date":1066,"open":769,"high":673,"low":1067,"close":635,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":635},"2026-04-15",6,0.35,5.79,324700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":608,"change":433,"percent_change":1076,"volume":1077,"transactions":9,"vwap":608},"2026-04-14",5.96,6.2,5.93,2.02,321900,{"date":1079,"open":1080,"high":608,"low":1081,"close":1075,"change":674,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1075},"2026-04-13",6.02,5.77,-3.26,581700,{"date":1085,"open":1074,"high":690,"low":1086,"close":663,"change":327,"percent_change":1087,"volume":1088,"transactions":9,"vwap":663},"2026-04-10",5.97,-0.49,626400,{"date":1090,"open":741,"high":682,"low":617,"close":596,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":596},"2026-04-09",-0.34,-5.23,536400,{"date":1095,"open":1096,"high":1097,"low":673,"close":714,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":714},"2026-04-08",7.15,7.22,-0.15,-2.26,391900,{"date":1102,"open":1103,"high":1104,"low":987,"close":698,"change":1098,"percent_change":1105,"volume":1106,"transactions":9,"vwap":698},"2026-04-07",6.61,6.78,-2.21,335400,{"date":1108,"open":699,"high":1109,"low":1110,"close":999,"change":1062,"percent_change":910,"volume":1111,"transactions":9,"vwap":999},"2026-04-06",6.96,6.62,502500,{"date":1113,"open":1114,"high":999,"low":654,"close":1033,"change":706,"percent_change":706,"volume":1115,"transactions":9,"vwap":1033},"2026-04-02",6.42,329200,{"date":1117,"open":525,"high":542,"low":657,"close":1033,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1033},"2026-04-01",0.28,4.46,498700,{"date":1122,"open":681,"high":525,"low":762,"close":736,"change":691,"percent_change":1123,"volume":1124,"transactions":9,"vwap":736},"2026-03-31",-2.79,389900,{"date":1126,"open":569,"high":999,"low":646,"close":616,"change":744,"percent_change":1127,"volume":1128,"transactions":9,"vwap":616},"2026-03-30",-2.12,383400,{"date":1130,"open":361,"high":580,"low":597,"close":721,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":721},"2026-03-27",-0.36,-5.17,424800,{"date":1135,"open":1136,"high":1137,"low":568,"close":1109,"change":39,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1109},"2026-03-26",7.11,7.33,-3.06,589800,{"date":1141,"open":1142,"high":1143,"low":999,"close":362,"change":871,"percent_change":1144,"volume":1145,"transactions":9,"vwap":362},"2026-03-25",6.95,7.47,5.9,1731300,{"date":1147,"open":629,"high":361,"low":606,"close":1104,"change":1068,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1104},"2026-03-24",5.44,733100,{"date":1151,"open":762,"high":525,"low":733,"close":673,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":673},"2026-03-23",0.44,7.35,443000,{"date":1156,"open":743,"high":753,"low":1157,"close":1158,"change":1000,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-20",5.94,5.99,-2.6,295700,{"date":1162,"open":646,"high":754,"low":1067,"close":743,"change":1000,"percent_change":1163,"volume":1164,"transactions":9,"vwap":743},"2026-03-19",-2.54,632200,{"date":1166,"open":681,"high":1103,"low":654,"close":646,"change":716,"percent_change":1167,"volume":1168,"transactions":9,"vwap":646},"2026-03-18",-4.68,363800,{"date":1170,"open":1033,"high":523,"low":635,"close":1110,"change":189,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1110},"2026-03-17",1.38,438300,{"date":1174,"open":682,"high":698,"low":726,"close":715,"change":728,"percent_change":1175,"volume":1176,"transactions":9,"vwap":715},"2026-03-16",2.03,399800,{"date":1178,"open":1179,"high":727,"low":1073,"close":635,"change":73,"percent_change":406,"volume":1180,"transactions":9,"vwap":635},"2026-03-13",6.01,611600,{"date":1182,"open":681,"high":627,"low":1183,"close":1075,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1075},"2026-03-12",5.92,-0.74,-11.09,380700,{"date":1188,"open":1033,"high":361,"low":690,"close":569,"change":189,"percent_change":1189,"volume":1190,"transactions":9,"vwap":569},"2026-03-11",1.37,401300,{"date":1192,"open":588,"high":558,"low":715,"close":525,"change":21,"percent_change":1193,"volume":1194,"transactions":9,"vwap":525},"2026-03-10",-3.8,465700,{"date":1196,"open":721,"high":580,"low":715,"close":704,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":704},"2026-03-09",0.1,1.48,526700,{"date":1201,"open":568,"high":1202,"low":1203,"close":570,"change":82,"percent_change":1204,"volume":1205,"transactions":9,"vwap":570},"2026-03-06",7.49,5.54,-10.49,2101600,{"date":1207,"open":1208,"high":425,"low":1209,"close":308,"change":1091,"percent_change":1210,"volume":1211,"transactions":9,"vwap":308},"2026-03-05",7.74,7.3,-4.32,973800,{"date":1213,"open":1214,"high":483,"low":1052,"close":389,"change":241,"percent_change":268,"volume":941,"transactions":9,"vwap":389},"2026-03-04",7.38,{"date":1216,"open":1096,"high":335,"low":704,"close":350,"change":1217,"percent_change":855,"volume":1218,"transactions":9,"vwap":350},"2026-03-03",-0.07,257100,{"date":1220,"open":1221,"high":300,"low":360,"close":1222,"change":571,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-02",7.45,7.39,-2.51,295900,{"date":1226,"open":441,"high":325,"low":1214,"close":1227,"change":21,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-27",7.58,-3.32,342000,{"date":1231,"open":448,"high":1232,"low":325,"close":379,"change":927,"percent_change":1233,"volume":1234,"transactions":9,"vwap":379},"2026-02-26",8.06,0.64,274400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":199,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-25",7.67,8.15,7.52,7.79,1.96,457400,{"date":1244,"open":1245,"high":325,"low":1245,"close":1246,"change":301,"percent_change":910,"volume":1247,"transactions":9,"vwap":1246},"2026-02-24",7.37,7.64,301400,{"date":1249,"open":474,"high":1250,"low":299,"close":1245,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1245},"2026-02-23",8.29,-0.83,-10.12,647200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":372,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-20",8.52,8.84,8.19,8.2,-4.98,337800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-19",8.33,8.65,8.13,8.63,0.25,2.98,497600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":19,"change":189,"percent_change":1276,"volume":1277,"transactions":9,"vwap":19},"2026-02-18",8.3,8.47,7.94,1.09,528900,{"date":1279,"open":1280,"high":1257,"low":1281,"close":1250,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1250},"2026-02-17",8.62,8.16,-0.46,-5.26,379300,{"date":1286,"open":1287,"high":1288,"low":466,"close":1289,"change":1290,"percent_change":525,"volume":1291,"transactions":9,"vwap":1289},"2026-02-13",8.25,9.06,8.75,0.54,438100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":474,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":474},"2026-02-12",9.33,9.43,7.8,-1.02,-11.05,835400,{"date":1301,"open":1302,"high":1303,"low":1288,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-11",10.24,10.35,9.23,-0.84,-8.34,941900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-10",10.39,10.59,10.06,10.07,-0.28,-2.71,301700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1303,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1303},"2026-02-09",10.9,10.32,-0.54,-4.96,225800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1068,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-06",10.76,10.95,10.15,10.89,3.32,408900,{"date":1333,"open":1329,"high":1334,"low":1335,"close":1336,"change":107,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-05",11.01,10.41,10.54,-4.36,311600,{"date":1340,"open":1312,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":268,"volume":1345,"transactions":9,"vwap":1343},"2026-02-04",11.91,9.95,11.02,0.77,692000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-03",10.99,11.16,9.73,10.25,-0.67,-6.14,503000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":756,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",10.63,11.24,10.34,10.92,1.49,266700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1326,"change":467,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1326},"2026-01-30",10.7,11.07,10.4,-0.55,567200,{"date":1371,"open":1334,"high":1372,"low":1367,"close":1373,"change":1098,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",11.06,10.82,-1.37,219600,{"date":1377,"open":1378,"high":1379,"low":1360,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-01-28",11.81,12.12,10.97,-0.8,-6.8,327500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":728,"percent_change":1390,"volume":1077,"transactions":9,"vwap":1389},"2026-01-27",11.65,11.87,11.34,11.77,1.12,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1314,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",11.89,12.16,11.6,11.64,-2.35,152600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":638,"percent_change":898,"volume":1405,"transactions":9,"vwap":1404},"2026-01-23",11.86,12.03,11.45,11.92,277600,{"date":1407,"open":1378,"high":1408,"low":1409,"close":1410,"change":589,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-22",12.34,11.7,11.96,2.57,326200,{"date":1414,"open":1404,"high":1415,"low":1416,"close":1417,"change":1314,"percent_change":1397,"volume":1418,"transactions":9,"vwap":1417},"2026-01-21",12.17,11.44,11.66,231100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":46,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-20",11.88,12.19,11.71,11.94,-1.73,199500,{"date":1428,"open":1429,"high":1429,"low":1402,"close":1430,"change":1431,"percent_change":982,"volume":1323,"transactions":9,"vwap":1430},"2026-01-16",12.6,12.15,-0.45,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1429,"change":163,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2026-01-15",12.84,13,12.38,-1.95,193400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":791,"percent_change":527,"volume":1444,"transactions":9,"vwap":1442},"2026-01-14",12.56,12.85,12.23,200900,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-13",14.13,12.51,12.63,-1.43,-10.17,219300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":704,"volume":1460,"transactions":9,"vwap":1458},"2026-01-12",13.12,14.16,12.92,14.06,0.9,227100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":674,"percent_change":418,"volume":1467,"transactions":9,"vwap":1466},"2026-01-09",13.54,13.63,12.86,13.16,172200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1087,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-08",13.78,13.89,13.08,13.36,-3.54,282800,{"date":1477,"open":1478,"high":1458,"low":1435,"close":1479,"change":1057,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-07",13.37,13.85,3.98,342600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":199,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-06",13.1,13.35,12.67,13.32,1.14,179600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":761,"volume":1497,"transactions":9,"vwap":1495},"2026-01-05",12.5,13.67,12.46,13.17,0.75,317900,{"date":1499,"open":1436,"high":1500,"low":1501,"close":1502,"change":756,"percent_change":1503,"volume":1002,"transactions":9,"vwap":1502},"2026-01-02",12.62,11.75,12.42,1.31,{"date":1505,"open":1506,"high":1507,"low":1379,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-31",12.36,12.44,12.26,-0.13,-1.05,386500,{"date":1513,"open":1443,"high":1514,"low":1379,"close":1515,"change":364,"percent_change":1488,"volume":1516,"transactions":9,"vwap":1515},"2025-12-30",12.58,12.39,196200,{"date":1518,"open":1515,"high":1519,"low":1520,"close":1521,"change":252,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",12.52,12.2,12.25,-1.84,180500,{"date":1525,"open":1526,"high":1527,"low":1436,"close":1528,"change":1314,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-26",12.8,12.87,12.48,-2.19,178700,{"date":1532,"open":1500,"high":1533,"low":1534,"close":1535,"change":870,"percent_change":756,"volume":1536,"transactions":9,"vwap":1535},"2025-12-24",12.89,12.55,12.76,103000,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1368,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-23",13.18,12.65,12.74,-4.14,182600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":39,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-22",13.59,13.69,13.07,13.29,-1.63,312200,{"date":1553,"open":1554,"high":1470,"low":1555,"close":1556,"change":399,"percent_change":53,"volume":1557,"transactions":9,"vwap":1556},"2025-12-19",13.7,13.25,13.51,402100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-18",13.22,13.66,13.02,13.6,0.49,3.74,396900,{"date":1568,"open":1457,"high":1569,"low":1457,"close":1570,"change":561,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-17",13.71,13.11,2.66,274300,{"date":1574,"open":1548,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":552,"volume":1579,"transactions":9,"vwap":1577},"2025-12-16",13.41,12.66,12.77,-0.41,217500,{"date":1581,"open":1561,"high":1582,"low":1583,"close":1539,"change":691,"percent_change":1584,"volume":723,"transactions":9,"vwap":1539},"2025-12-15",13.87,13.14,-1.35,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1473,"change":1352,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1473},"2025-12-12",14.05,14.25,13.34,-4.78,260800,{"date":1593,"open":1594,"high":1595,"low":1583,"close":1596,"change":756,"percent_change":1597,"volume":1253,"transactions":9,"vwap":1596},"2025-12-11",13.88,14.09,14.03,1.15,{"date":1599,"open":1600,"high":1601,"low":1554,"close":1582,"change":638,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1582},"2025-12-10",13.84,14.15,-0.29,293800,{"date":1605,"open":1606,"high":1607,"low":1471,"close":1608,"change":619,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-09",13.93,14.26,13.91,-0.71,149400,{"date":1612,"open":1613,"high":1614,"low":1547,"close":1615,"change":252,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-08",14.33,14.65,14.01,-1.62,196700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1578,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-05",14.71,14.95,14.2,14.24,-2.8,154900,{"date":1627,"open":1613,"high":1628,"low":1629,"close":1614,"change":1630,"percent_change":683,"volume":1631,"transactions":9,"vwap":1614},"2025-12-04",14.75,14.12,0.33,143500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":458,"percent_change":1361,"volume":1638,"transactions":9,"vwap":1637},"2025-12-03",14.18,14.34,13.95,14.32,220300,{"date":1640,"open":1641,"high":1642,"low":1615,"close":1643,"change":252,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-02",14.49,14.72,14.11,-1.6,171500,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1635,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1635},"2025-12-01",15.23,14.28,-0.93,-6.09,322900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":450,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-28",15.51,15.55,15.15,15.27,-0.72,80200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":231,"percent_change":467,"volume":1667,"transactions":9,"vwap":1666},"2025-11-26",15.4,15.59,15.11,15.38,188900,{"date":1669,"open":1648,"high":1664,"low":1670,"close":1671,"change":1197,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-25",15.16,15.39,0.65,206600,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":796,"volume":1680,"transactions":9,"vwap":1678},"2025-11-24",14.59,15.44,15.29,0.7,205400,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1676,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1676},"2025-11-21",13.58,14.94,1.01,7.44,260000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":517,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1683},"2025-11-20",14.43,14.87,13.57,-4.77,276100,{"date":1696,"open":1629,"high":1697,"low":1594,"close":1607,"change":364,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1607},"2025-11-19",14.5,0.99,248100,{"date":1701,"open":1702,"high":1703,"low":1587,"close":1629,"change":1352,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1629},"2025-11-18",14.53,14.74,-4.53,239500,{"date":1707,"open":1691,"high":1708,"low":1709,"close":1710,"change":1037,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-17",15.1,14.56,14.79,-2.57,289400,{"date":1714,"open":1715,"high":1655,"low":1716,"close":1717,"change":1314,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-14",15.02,14.97,15.18,-1.81,195400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":168,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-13",16.15,16.37,15.45,15.46,-4.27,311300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1722,"change":967,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1722},"2025-11-12",15.89,16.19,15.68,1.64,253500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1730,"change":485,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1730},"2025-11-11",16.5,16.84,15.75,-3.76,331500,{"date":1743,"open":1722,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-10",16.8,15.8,16.51,0.86,5.5,486500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-07",18.059999,18.37,14.81,15.65,-3.29,-17.37,1014800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":39,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-06",19.39,19.57,18.35,18.94,-1.15,420600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":427,"percent_change":1076,"volume":1773,"transactions":9,"vwap":1772},"2025-11-05",18.64,19.69,18.38,19.16,424100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":53,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-04",18.9,19.43,18.24,18.78,-3.4,398300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1510,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-03",20.49,21.09,19.42,19.44,-5.12,293500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1784,"change":1795,"percent_change":792,"volume":1796,"transactions":9,"vwap":1784},"2025-10-31",19.72,21.059999,19.5,0.88,256600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":855,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-30",20.36,20.96,19.55,19.61,-4.62,145800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":107,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-29",21.030001,21.56,20.24,20.56,-2.28,270500,{"date":1814,"open":1793,"high":1815,"low":1816,"close":1817,"change":756,"percent_change":1344,"volume":1818,"transactions":9,"vwap":1817},"2025-10-28",21.53,20.26,21.040001,244000,{"date":1820,"open":1821,"high":26,"low":1822,"close":1823,"change":1381,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-27",22.14,20.84,20.88,-3.69,355200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":978,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-24",19.99,21.99,19.81,21.68,10.67,421400,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1344,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-23",18.91,19.67,19.59,4.09,161200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1297,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-22",19.84,19.97,18.43,18.82,-5.14,202900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1843,"change":1282,"percent_change":1854,"volume":1516,"transactions":9,"vwap":1843},"2025-10-21",20.18,20.48,19.64,-2.27,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1496,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-20",19.73,20.31,19.6,20.3,3.84,137700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1801,"change":252,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1801},"2025-10-17",19.54,20.08,19.11,-1.16,164600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":813,"volume":1877,"transactions":9,"vwap":1875},"2025-10-16",20.5,20.85,19.66,19.78,-0.61,272100,{"date":1879,"open":1880,"high":1881,"low":1853,"close":1882,"change":1564,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-15",20.1,20.41,20.39,2.46,228600,{"date":1886,"open":1887,"high":1880,"low":1888,"close":1889,"change":581,"percent_change":605,"volume":1890,"transactions":9,"vwap":1889},"2025-10-14",18.4,18.17,19.9,346500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1672,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-13",18.31,18.83,18.1,18.73,3.6,225400,{"date":1900,"open":1836,"high":1901,"low":1902,"close":1903,"change":46,"percent_change":1765,"volume":1904,"transactions":9,"vwap":1903},"2025-10-10",19.77,18.040001,18.08,322200,{"date":1906,"open":1763,"high":1907,"low":1908,"close":1909,"change":927,"percent_change":301,"volume":1848,"transactions":9,"vwap":1909},"2025-10-09",18.49,17.95,18.29,{"date":1911,"open":1895,"high":1912,"low":1913,"close":1778,"change":272,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1778},"2025-10-08",18.57,17.64,1.62,208400,{"date":1917,"open":1918,"high":1909,"low":1919,"close":1908,"change":301,"percent_change":353,"volume":1920,"transactions":9,"vwap":1908},"2025-10-07",17.7,17.45,281200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-06",18.88,19,17.66,17.68,-1.07,-5.71,369900,{"date":1931,"open":1932,"high":1933,"low":1925,"close":1934,"change":1597,"percent_change":715,"volume":1935,"transactions":9,"vwap":1934},"2025-10-03",17.79,18.85,18.75,312600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-02",19.02,19.059999,17.24,17.6,-1.38,-7.27,481900,{"date":1946,"open":1851,"high":1947,"low":1764,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-01",20.47,18.98,-1.52,-7.41,403200,{"date":1953,"open":1784,"high":1954,"low":1955,"close":1872,"change":231,"percent_change":484,"volume":1956,"transactions":9,"vwap":1872},"2025-09-30",20.7,19.68,637900,{"date":1958,"open":1934,"high":1959,"low":1960,"close":1961,"change":536,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-29",20.58,18.46,20.51,9.21,662900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1779,"change":1152,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1779},"2025-09-26",18.6,18.92,18.48,2.4,243400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1217,"percent_change":1977,"volume":1383,"transactions":9,"vwap":1976},"2025-09-25",18.11,18.53,17.27,18.34,-0.38,{"date":1979,"open":1980,"high":1786,"low":1763,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-24",19.32,18.41,-0.65,-3.41,265800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1939,"change":327,"percent_change":1000,"volume":1990,"transactions":9,"vwap":1939},"2025-09-23",19.25,19.47,18.8,322700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":790,"volume":1998,"transactions":9,"vwap":1996},"2025-09-22",18.12,19.21,17.96,19.09,0.89,318100,{"date":2000,"open":2001,"high":1924,"low":2002,"close":2003,"change":1659,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-19",18.95,17.88,18.2,-3.81,443600,{"date":2007,"open":2008,"high":1924,"low":2009,"close":1967,"change":1488,"percent_change":727,"volume":2010,"transactions":9,"vwap":1967},"2025-09-18",18,17.85,364000,{"date":2012,"open":1902,"high":1845,"low":2013,"close":2014,"change":1091,"percent_change":81,"volume":2015,"transactions":9,"vwap":2014},"2025-09-17",17.73,17.78,164400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1993,"change":291,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1993},"2025-09-16",17.87,18.22,17.25,4.56,254800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":706,"percent_change":706,"volume":2029,"transactions":9,"vwap":2028},"2025-09-15",17.43,17.93,17.07,17.33,501600,{"date":2031,"open":1968,"high":1779,"low":2032,"close":2028,"change":418,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2028},"2025-09-12",17.29,-7.97,581300,{"date":2036,"open":2009,"high":1933,"low":2037,"close":1894,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1894},"2025-09-11",17.58,1.27,7.23,374100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":252,"percent_change":66,"volume":1951,"transactions":9,"vwap":2046},"2025-09-10",17.72,18.26,17.049999,17.56,{"date":2048,"open":2049,"high":1912,"low":2050,"close":1932,"change":2051,"percent_change":2052,"volume":1970,"transactions":9,"vwap":1932},"2025-09-09",18.5,17.77,-0.5,-2.73,{"date":2054,"open":2055,"high":1967,"low":2002,"close":1909,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1909},"2025-09-08",18.87,-0.53,-2.82,282700,{"date":2060,"open":2061,"high":1987,"low":2062,"close":1846,"change":458,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1846},"2025-09-05",18.99,18.16,1.13,353100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":735,"volume":2072,"transactions":9,"vwap":2070},"2025-09-04",17.46,18.62,17.23,18.61,1.07,274900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":427,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-03",17.13,17.65,16.7,17.54,2.21,425800,{"date":2082,"open":2014,"high":1771,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-02",17.030001,17.16,-0.91,-5.04,442900,{"date":2089,"open":1753,"high":1960,"low":1926,"close":2090,"change":1000,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-29",18.07,-0.88,333600,{"date":2094,"open":2078,"high":2095,"low":2096,"close":2097,"change":1679,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-28",18.96,17.47,18.23,3.99,584000,{"date":2101,"open":2102,"high":2026,"low":2103,"close":2104,"change":390,"percent_change":1431,"volume":2105,"transactions":9,"vwap":2104},"2025-08-27",17.62,17.42,17.53,306200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-26",17.17,17.67,16.86,17.61,0.61,3.59,243600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":163,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-25",17.19,17.48,16.53,17,-1.45,448400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2020,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2020},"2025-08-22",16.28,17.3,15.97,1.11,6.88,368400,{"date":2132,"open":1671,"high":2133,"low":2134,"close":2135,"change":1672,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-21",16.49,15.35,16.14,4.2,249900,{"date":2139,"open":2140,"high":1739,"low":1708,"close":2141,"change":716,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-20",15.69,15.49,-1.96,300200,{"date":2145,"open":2146,"high":2146,"low":1739,"close":1745,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1745},"2025-08-19",16.98,-1.18,-6.95,358500,{"date":2151,"open":2152,"high":2126,"low":2153,"close":2146,"change":433,"percent_change":2154,"volume":2010,"transactions":9,"vwap":2146},"2025-08-18",16.9,16.75,0.71,{"date":2156,"open":2076,"high":2076,"low":2153,"close":2110,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2110},"2025-08-15",-0.73,-4.15,257600,{"date":2161,"open":2117,"high":2013,"low":2119,"close":2162,"change":967,"percent_change":2163,"volume":2040,"transactions":9,"vwap":2162},"2025-08-14",17.59,1.5,{"date":2165,"open":2153,"high":1941,"low":2166,"close":2028,"change":2167,"percent_change":2168,"volume":1749,"transactions":9,"vwap":2028},"2025-08-13",16.41,0.93,5.67,{"date":2170,"open":2171,"high":2172,"low":1656,"close":2173,"change":791,"percent_change":2174,"volume":1124,"transactions":9,"vwap":2173},"2025-08-12",16.31,16.66,16.4,1.36,{"date":2176,"open":2025,"high":2025,"low":2177,"close":2178,"change":400,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-11",15.09,16.18,-6.47,822900,{"date":2182,"open":2183,"high":2019,"low":2184,"close":2126,"change":1119,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2126},"2025-08-08",16.25,14.31,34.74,2338000,{"date":2188,"open":1541,"high":2189,"low":1379,"close":1434,"change":770,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1434},"2025-08-07",13.13,2.88,464400,{"date":2193,"open":2194,"high":1526,"low":2195,"close":1528,"change":484,"percent_change":328,"volume":2196,"transactions":9,"vwap":1528},"2025-08-06",12.53,12.04,262500,{"date":2198,"open":1457,"high":2199,"low":1521,"close":2194,"change":898,"percent_change":1711,"volume":2200,"transactions":9,"vwap":2194},"2025-08-05",13.04,277300,{"date":2202,"open":1540,"high":2203,"low":1379,"close":1465,"change":770,"percent_change":2190,"volume":2204,"transactions":9,"vwap":1465},"2025-08-04",13.24,408200,{"date":2206,"open":2207,"high":2199,"low":2208,"close":1492,"change":122,"percent_change":855,"volume":2209,"transactions":9,"vwap":1492},"2025-08-01",12.45,12.01,231800,{"date":2211,"open":2212,"high":1575,"low":1441,"close":1500,"change":146,"percent_change":1000,"volume":2213,"transactions":9,"vwap":1500},"2025-07-31",12.61,206800,{"date":2215,"open":2216,"high":2217,"low":1448,"close":2218,"change":163,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-30",12.97,13.31,12.64,-1.94,128900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1533,"change":2085,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1533},"2025-07-29",13.94,13.98,12.78,-6.59,233900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1368,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-28",14.36,14.58,13.68,13.8,-3.83,212600,{"date":2237,"open":1636,"high":2238,"low":1569,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-25",14.63,14.35,0.41,2.94,173400,{"date":2244,"open":2245,"high":1690,"low":2246,"close":2223,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2223},"2025-07-24",13.77,13.55,0.17,1.23,159900,{"date":2251,"open":2252,"high":1600,"low":1560,"close":2245,"change":73,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2245},"2025-07-23",13.38,3.53,114100,{"date":2256,"open":1533,"high":2257,"low":2258,"close":2259,"change":1053,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-22",13.39,12.71,13.3,3.26,121300,{"date":2263,"open":1570,"high":2264,"low":2265,"close":2266,"change":399,"percent_change":168,"volume":2267,"transactions":9,"vwap":2266},"2025-07-21",13.52,12.82,12.88,151700,{"date":2269,"open":1447,"high":1447,"low":2266,"close":2216,"change":1297,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2216},"2025-07-18",-7.29,212300,{"date":2273,"open":1588,"high":2274,"low":2275,"close":2276,"change":691,"percent_change":180,"volume":2277,"transactions":9,"vwap":2276},"2025-07-17",14.96,13.97,13.99,267600,{"date":2279,"open":2216,"high":1613,"low":2225,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-16",14.17,1.2,9.25,288700,{"date":2285,"open":1534,"high":2286,"low":1515,"close":2216,"change":272,"percent_change":409,"volume":2287,"transactions":9,"vwap":2216},"2025-07-15",13.23,201700,{"date":2289,"open":1486,"high":1435,"low":2290,"close":2291,"change":146,"percent_change":1000,"volume":2292,"transactions":9,"vwap":2291},"2025-07-14",12.24,12.68,258000,{"date":2294,"open":2295,"high":1478,"low":1506,"close":2296,"change":127,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-11",13.15,12.7,-4.37,172400,{"date":2300,"open":2264,"high":1683,"low":2203,"close":2301,"change":21,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-10",13.28,-1.92,98900,{"date":2305,"open":2306,"high":1636,"low":2301,"close":1463,"change":1098,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1463},"2025-07-09",13.79,-1.1,136500,{"date":2310,"open":1484,"high":2233,"low":2266,"close":1547,"change":1233,"percent_change":788,"volume":2311,"transactions":9,"vwap":1547},"2025-07-08",173500,{"date":2313,"open":1478,"high":1561,"low":1562,"close":2314,"change":1977,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-07",13.05,-2.83,137100,{"date":2318,"open":2189,"high":2319,"low":1435,"close":2320,"change":784,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-03",13.47,13.43,2.36,78600,{"date":2324,"open":1561,"high":1561,"low":1484,"close":1455,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1455},"2025-07-02",-0.47,-3.46,151900,{"date":2329,"open":2320,"high":1547,"low":1560,"close":1546,"change":189,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1546},"2025-07-01",0.67,197100,{"date":2333,"open":1554,"high":1458,"low":2334,"close":2335,"change":744,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-30",13.33,13.5,-1.03,583800,{"date":2339,"open":1486,"high":2340,"low":1441,"close":2340,"change":1698,"percent_change":280,"volume":2341,"transactions":9,"vwap":2340},"2025-06-27",13.64,439500,{"date":2343,"open":1570,"high":2301,"low":1449,"close":1540,"change":1368,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1540},"2025-06-26",-4.17,228200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":589,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-25",12.93,13.42,12.32,13.2,2.33,246000,{"date":2355,"open":2356,"high":2351,"low":1520,"close":2357,"change":390,"percent_change":485,"volume":2358,"transactions":9,"vwap":2357},"2025-06-24",12.98,12.9,278400,{"date":2360,"open":2266,"high":2361,"low":1519,"close":2356,"change":1197,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2356},"2025-06-23",13.09,0.78,160500,{"date":2365,"open":2351,"high":1473,"low":1465,"close":2266,"change":46,"percent_change":1644,"volume":2366,"transactions":9,"vwap":2266},"2025-06-20",196600,{"date":2368,"open":2349,"high":2349,"low":2369,"close":2361,"change":716,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2361},"2025-06-18",12.73,-2.31,290600,{"date":2373,"open":1493,"high":1615,"low":1589,"close":2374,"change":2375,"percent_change":692,"volume":2376,"transactions":9,"vwap":2374},"2025-06-17",13.4,-0.37,186900,{"date":2378,"open":2379,"high":1641,"low":2232,"close":2245,"change":2051,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2245},"2025-06-16",14.29,-3.5,263300,{"date":2383,"open":1628,"high":2384,"low":2385,"close":2386,"change":468,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-13",15.01,14.23,14.27,-5.18,204200,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1098,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-12",14.78,15.71,15.05,-0.99,221500,{"date":2397,"open":2398,"high":2399,"low":71,"close":2400,"change":158,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-11",15.5,15.63,15.2,-1.55,276200,{"date":2404,"open":2405,"high":2399,"low":2406,"close":1677,"change":2407,"percent_change":803,"volume":2408,"transactions":9,"vwap":1677},"2025-06-10",14.88,14.51,0.68,431200,{"date":2410,"open":2411,"high":2400,"low":1456,"close":2412,"change":364,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-09",15.06,14.76,0.96,458200,{"date":2416,"open":2417,"high":2418,"low":1463,"close":2419,"change":1152,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-06",14.44,15.25,14.62,3.1,505200,{"date":2423,"open":1470,"high":2424,"low":2252,"close":1634,"change":871,"percent_change":947,"volume":2425,"transactions":9,"vwap":1634},"2025-06-05",15.14,1039000,{"date":2427,"open":1560,"high":1615,"low":2216,"close":1470,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1470},"2025-06-04",0.56,4.24,410400,{"date":2432,"open":2433,"high":2434,"low":2208,"close":1560,"change":544,"percent_change":242,"volume":2435,"transactions":9,"vwap":1560},"2025-06-03",12.69,13.44,600700,{"date":2437,"open":1430,"high":2218,"low":2438,"close":2439,"change":458,"percent_change":536,"volume":2440,"transactions":9,"vwap":2439},"2025-06-02",12,12.35,217900,{"date":2442,"open":2438,"high":2443,"low":1501,"close":2444,"change":189,"percent_change":1496,"volume":2445,"transactions":9,"vwap":2444},"2025-05-30",12.27,12.14,238700,{"date":2447,"open":1515,"high":2448,"low":2449,"close":2450,"change":744,"percent_change":1765,"volume":2451,"transactions":9,"vwap":2450},"2025-05-29",12.41,11.9,12.05,161900,{"date":2453,"open":1429,"high":1429,"low":2208,"close":1422,"change":1431,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1422},"2025-05-28",-3.56,210000,{"date":2457,"open":1341,"high":1577,"low":1501,"close":2218,"change":1698,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2218},"2025-05-27",8.5,388500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":1386,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1386},"2025-05-23",11.82,12.11,11.57,-0.44,-3.64,250300,{"date":2469,"open":2470,"high":1520,"low":2471,"close":2472,"change":221,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-22",11.58,11.36,12.09,4.13,219000,{"date":2476,"open":1378,"high":1415,"low":2477,"close":2478,"change":1091,"percent_change":2479,"volume":711,"transactions":9,"vwap":2478},"2025-05-21",11.27,11.61,-2.85,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":163,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-20",12.22,12.33,11.84,11.95,-2.05,218400,{"date":2489,"open":2490,"high":1576,"low":2490,"close":1520,"change":1344,"percent_change":570,"volume":2491,"transactions":9,"vwap":1520},"2025-05-19",11.31,635300,{"date":2493,"open":2494,"high":2495,"low":1335,"close":2496,"change":2362,"percent_change":350,"volume":2497,"transactions":9,"vwap":2496},"2025-05-16",10.66,11.47,11.43,310900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1290,"percent_change":776,"volume":2504,"transactions":9,"vwap":2503},"2025-05-15",9.96,10.71,9.64,10.65,255000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-14",11.05,11.73,9.58,10.11,-0.9,-8.17,526400,{"date":2515,"open":2516,"high":2225,"low":2517,"close":1334,"change":763,"percent_change":1837,"volume":2518,"transactions":9,"vwap":1334},"2025-05-13",11.5,10.45,1416600,{"date":2520,"open":1351,"high":2521,"low":2522,"close":2523,"change":82,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-12",10.68,9.1,9.2,-7.91,479900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":442,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-09",9.91,10.19,9.65,9.99,0.81,118200,{"date":2535,"open":2536,"high":1367,"low":2536,"close":2528,"change":891,"percent_change":27,"volume":2537,"transactions":9,"vwap":2528},"2025-05-08",9.63,237400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":199,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-05-07",9.42,9.98,9.32,9.48,1.61,96600,{"date":2547,"open":2548,"high":1350,"low":2549,"close":1294,"change":102,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1294},"2025-05-06",9.55,9.12,-3.12,145500,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2536,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2536},"2025-05-05",10.05,10.3,9.51,-0.42,-4.18,239000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2554,"change":2240,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2554},"2025-05-02",9.72,10.38,9.41,4.25,223800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2502,"change":343,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2502},"2025-05-01",9.13,9.9,8.94,5.7,271100,{"date":2575,"open":2576,"high":2542,"low":1265,"close":2549,"change":467,"percent_change":1982,"volume":2577,"transactions":9,"vwap":2549},"2025-04-30",8.97,146000,{"date":2579,"open":2580,"high":2581,"low":1265,"close":187,"change":1152,"percent_change":876,"volume":2582,"transactions":9,"vwap":187},"2025-04-29",8.67,9.3,129100,{"date":2584,"open":1265,"high":2576,"low":260,"close":17,"change":442,"percent_change":2585,"volume":2586,"transactions":9,"vwap":17},"2025-04-28",0.92,136100,{"date":181,"open":2588,"high":217,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},8.27,8.14,8.66,0.39,4.72,144200]