[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSFE":3,"homepage-market-summary":29,"stock-historical-PSFE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PSFE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Paysafe Limited","NYSE",null,"Common Stock","Paysafe Ltd is an integrated payments platform. Its core purpose is to enable businesses and consumers to connect and transact seamlessly through capabilities in payment processing, digital wallet, and online cash solutions. The company's reportable segments are Merchant Solutions and Digital Wallets. The Merchant Solutions segment, which derives maximum revenue, services markets in North America, Canada and Europe. The Digital Wallets segment services markets in Europe, UK, North America and Latin America. It derives a majority of revenue from the USA followed by Germany, the UK, and all other countries.","2,900",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.71,5.49,5.8,5.56,0.15,2.7,313036.836405,4196,5.6682,12.95,5.35,418017.8685781514,4.7,1505,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},16.485,404260,147554785.013116,-63.23,"2025-04-25",[182,183,192,203,212,222,231,240,249,259,269,278,289,300,309,318,327,336,345,354,363,371,379,388,399,407,413,422,431,440,449,455,465,474,480,489,495,503,512,520,527,536,547,558,567,577,588,598,609,618,628,639,650,661,670,678,688,696,702,708,713,719,726,730,735,743,749,754,759,766,775,781,788,792,797,803,809,813,821,827,834,840,845,850,857,862,868,872,876,884,891,895,901,906,913,920,924,929,933,940,946,954,962,969,977,983,991,998,1006,1012,1019,1025,1032,1038,1043,1049,1057,1064,1068,1075,1081,1088,1093,1100,1105,1110,1115,1120,1125,1127,1132,1136,1141,1145,1150,1154,1159,1163,1168,1173,1177,1183,1188,1194,1198,1202,1207,1210,1215,1221,1227,1230,1235,1241,1246,1250,1253,1260,1265,1270,1275,1280,1286,1293,1299,1304,1308,1313,1318,1323,1327,1331,1336,1341,1345,1350,1354,1358,1362,1366,1371,1376,1381,1386,1392,1397,1402,1405,1412,1417,1421,1425,1430,1435,1439,1443,1447,1452,1456,1462,1467,1471,1474,1477,1482,1487,1492,1498,1501,1506,1510,1515,1519,1523,1528,1536,1540,1544,1548,1554,1558,1562,1567,1572,1577,1584,1591,1598,1604,1612,1618,1625,1633,1639,1646,1653,1661,1668,1676,1683,1689,1697,1704,1710,1719,1726,1733,1741,1748,1756,1761,1767,1773,1782,1790,1797,1803,1808,1814,1819,1826,1833,1841,1848,1855,1862,1869,1875,1883,1889,1898,1904,1910,1918,1926,1933,1940,1949,1954,1961,1966,1969,1975,1982,1987,1993,1999,2005,2010,2016,2024,2031,2037,2045,2052,2060,2066,2072,2081,2087,2094,2101,2107,2115,2118,2123,2125,2130,2135,2138,2144,2149,2153,2158,2162,2168,2173,2179,2186,2190,2198,2203,2208,2214,2218,2222,2228,2233,2237,2241,2246,2251,2254,2259,2264,2269,2273,2276,2282,2286,2292,2295,2300,2307,2313,2318,2324,2330,2337,2341,2345,2351,2356,2362,2369,2377,2385,2392,2400,2407,2415,2422,2430,2438,2445],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":15,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",5.66,5.52,-0.07,-1.24,243535.260242,3746,5.5549,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",5.42,5.77,5.41,5.63,0.24,4.45,284571.322219,4542,5.6324,{"date":204,"open":16,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",5.58,5.39,-0.05,-0.92,332302.010095,4217,5.432,{"date":213,"open":214,"high":215,"low":206,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",5.6,5.79,5.44,-0.19,-3.37,375886.95872,4911,5.4606,{"date":223,"open":224,"high":225,"low":226,"close":197,"change":156,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",5.87,5.905,5.61,-4.09,321487.343871,4929,5.6788,{"date":232,"open":233,"high":233,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",6,5.59,-0.15,-2.49,478295.42388,6279,5.7748,{"date":241,"open":242,"high":242,"low":233,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",6.37,6.02,-0.41,-6.38,306798.100442,3642,6.0937,{"date":250,"open":242,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",6.51,6.31,6.43,0.05,0.78,245765.364533,3671,6.4335,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":187,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",6.46,6.6,6.155,6.38,-1.09,549266.864465,5749,6.3386,{"date":270,"open":271,"high":271,"low":252,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",6.64,6.45,-0.26,-3.87,357853.879013,4430,6.4091,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",6.58,6.72,6.44,6.71,0.23,3.55,397160.389829,5281,6.6238,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",6.32,6.555,6.18,6.48,0.25,4.01,407250.013961,4503,6.4204,{"date":301,"open":302,"high":252,"low":303,"close":304,"change":305,"percent_change":105,"volume":306,"transactions":307,"vwap":308},"2026-09-18",6.22,6.12,6.23,-0.03,522136.109005,4131,6.2399,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",6.41,6.175,6.26,0,235078.366462,4051,6.2817,{"date":319,"open":252,"high":320,"low":321,"close":313,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",6.35,6.145,-0.08,-1.26,292965.503247,4405,6.2507,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":217,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",6.53,6.27,6.34,-2.91,283927.5813,4877,6.3379,{"date":337,"open":264,"high":338,"low":339,"close":329,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",6.59,6.29,0.19,3,380895.134945,4964,6.5038,{"date":346,"open":347,"high":311,"low":348,"close":331,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",6.36,6.285,0.09,1.44,221752.663348,3502,6.3411,{"date":355,"open":356,"high":252,"low":357,"close":358,"change":254,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",6.16,6.13,6.25,0.81,294848.04483,4122,6.2319,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":115,"percent_change":368,"volume":369,"transactions":210,"vwap":370},"2026-09-09",6.5,6.17,6.2,-4.91,263082.949527,6.2465,{"date":372,"open":373,"high":373,"low":311,"close":374,"change":217,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",6.66,6.52,-2.83,407276.642558,7018,6.5041,{"date":380,"open":381,"high":382,"low":383,"close":283,"change":322,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",6.68,6.74,6.545,-1.18,347845.68232,5525,6.6424,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",6.73,6.89,6.565,6.79,0.17,2.57,350817.652369,5341,6.761,{"date":400,"open":304,"high":401,"low":302,"close":402,"change":403,"percent_change":253,"volume":404,"transactions":405,"vwap":406},"2026-09-02",6.67,6.62,0.4,403707.711076,5396,6.5658,{"date":408,"open":347,"high":253,"low":302,"close":302,"change":37,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",-3.42,424349.836766,6271,6.3227,{"date":414,"open":415,"high":416,"low":417,"close":282,"change":149,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",6.69,6.734,6.4,-5.15,384592.18588,5182,6.5018,{"date":423,"open":424,"high":425,"low":426,"close":393,"change":70,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",6.75,6.84,6.63,1.04,217283.39643,3430,6.7696,{"date":432,"open":433,"high":434,"low":426,"close":281,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",6.82,6.9358,-0.06,-0.88,384753.262368,3636,6.7138,{"date":441,"open":433,"high":442,"low":426,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",6.85,6.78,-0.04,-0.59,231332.834324,4308,6.7292,{"date":450,"open":271,"high":425,"low":365,"close":433,"change":394,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",2.56,214040.759849,3227,6.7505,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":37,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",6.9,6.91,6.645,6.65,-3.2,351014.244913,4677,6.7386,{"date":466,"open":402,"high":467,"low":262,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",6.9132,6.87,0.28,4.25,344531.298503,4881,6.809,{"date":475,"open":281,"high":424,"low":294,"close":338,"change":235,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",-2.23,263199.928049,3925,6.5696,{"date":481,"open":482,"high":425,"low":483,"close":382,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",6.56,6.5201,0.22,3.37,330810.627371,4500,6.7161,{"date":490,"open":491,"high":468,"low":365,"close":374,"change":217,"percent_change":375,"volume":492,"transactions":493,"vwap":494},"2026-08-18",6.76,446907.779927,6252,6.5834,{"date":496,"open":373,"high":497,"low":498,"close":283,"change":70,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",6.99,6.5228,1.05,523811.333634,7649,6.6933,{"date":504,"open":505,"high":506,"low":252,"close":271,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",7.75,7.76,-1.27,-16.06,1639738.761677,21434,6.599,{"date":513,"open":491,"high":514,"low":402,"close":515,"change":427,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",8.21,7.91,15.14,852399.461482,9245,7.6428,{"date":521,"open":393,"high":522,"low":460,"close":468,"change":144,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",6.955,-0.29,441039.739091,5727,6.8263,{"date":528,"open":529,"high":530,"low":531,"close":391,"change":161,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",7.19,7.37,6.83,-3.5,411289.776334,6854,7.0309,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",7.22,7.28,6.97,7.14,-0.18,-2.46,307610.049506,6177,7.1085,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",7.54,7.61,7.21,7.32,-0.2,-2.66,289034.36741,5139,7.3333,{"date":559,"open":560,"high":560,"low":538,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",8.03,7.52,-0.51,-6.35,400608.255291,6471,7.4735,{"date":568,"open":569,"high":570,"low":571,"close":560,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",7.94,8.14,7.82,0.13,1.65,309186.581646,6812,7.9977,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",7.72,7.995,7.69,7.9,0.06,0.77,245853.544748,4742,7.9003,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":156,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",8.3,8.42,7.8,7.84,-2.97,244647.081611,4416,7.8999,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",8.29,8.47,8,8.08,-0.39,-4.6,226603.770383,4129,8.0897,{"date":610,"open":611,"high":611,"low":612,"close":601,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",8.8,8.34,-0.17,-1.97,211189.471077,3884,8.4725,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":604,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",8.73,8.9,8.57,8.64,-4.32,326468.424126,5310,8.7181,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",8.67,9.12,8.625,9.03,0.45,5.24,296981.743469,5537,9.0037,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",8.1,8.78,8.06,8.58,0.63,7.92,280198.949562,4539,8.5793,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",7.86,8.07,7.73,7.95,0.2,2.58,192880.693782,3807,7.9522,{"date":662,"open":663,"high":652,"low":664,"close":505,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",7.79,7.62,-0.14,-1.77,310374.500077,6325,7.762,{"date":671,"open":672,"high":672,"low":663,"close":673,"change":156,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",8.19,7.89,-2.95,155286.421805,3047,7.8875,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":444,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",8.11,8.28,7.97,8.13,-0.49,243569.690032,4243,8.0844,{"date":689,"open":641,"high":690,"low":682,"close":691,"change":692,"percent_change":295,"volume":693,"transactions":694,"vwap":695},"2026-07-20",8.37,8.17,0.02,177452.433331,3383,8.195,{"date":697,"open":600,"high":698,"low":653,"close":699,"change":100,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-17",8.39,8.15,-3.55,168000,{"date":703,"open":622,"high":704,"low":705,"close":706,"change":144,"percent_change":156,"volume":707,"transactions":9,"vwap":706},"2026-07-16",8.6,8.365,8.45,142200,{"date":709,"open":710,"high":711,"low":570,"close":601,"change":634,"percent_change":226,"volume":712,"transactions":9,"vwap":601},"2026-07-15",8.27,8.65,305600,{"date":714,"open":715,"high":716,"low":593,"close":715,"change":665,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-14",8.02,8.12,-1.72,179200,{"date":720,"open":672,"high":721,"low":722,"close":723,"change":349,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",8.435,8.04,8.16,1.12,170500,{"date":727,"open":682,"high":683,"low":515,"close":653,"change":394,"percent_change":728,"volume":729,"transactions":9,"vwap":653},"2026-07-10",2.15,188600,{"date":731,"open":581,"high":646,"low":732,"close":582,"change":572,"percent_change":733,"volume":734,"transactions":9,"vwap":582},"2026-07-09",7.655,1.67,171300,{"date":736,"open":673,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",7.914,7.59,7.77,-0.31,-3.84,207000,{"date":744,"open":745,"high":746,"low":653,"close":603,"change":523,"percent_change":747,"volume":748,"transactions":9,"vwap":603},"2026-07-07",8.48,8.5,-3.46,203200,{"date":750,"open":751,"high":752,"low":680,"close":690,"change":444,"percent_change":105,"volume":753,"transactions":9,"vwap":690},"2026-07-06",8.35,8.54,271100,{"date":755,"open":682,"high":752,"low":682,"close":756,"change":757,"percent_change":390,"volume":758,"transactions":9,"vwap":756},"2026-07-02",8.41,0.53,392200,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":16,"volume":765,"transactions":9,"vwap":763},"2026-07-01",7.57,8.0050001,7.88,0.41,371300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",7.36,7.595,7.18,7.47,0.1,1.36,251800,{"date":776,"open":777,"high":761,"low":778,"close":530,"change":207,"percent_change":779,"volume":780,"transactions":9,"vwap":530},"2026-06-29",7.4,7.295,-0.67,376600,{"date":782,"open":783,"high":784,"low":381,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-26",6.7,7.42,0.79,11.92,895600,{"date":789,"open":424,"high":391,"low":383,"close":426,"change":120,"percent_change":790,"volume":791,"transactions":9,"vwap":426},"2026-06-25",-1.78,209900,{"date":793,"open":262,"high":794,"low":262,"close":424,"change":656,"percent_change":795,"volume":796,"transactions":9,"vwap":424},"2026-06-24",6.92,3.05,337400,{"date":798,"open":262,"high":401,"low":251,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",6.55,-0.13,-1.95,321100,{"date":804,"open":805,"high":468,"low":271,"close":381,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":381},"2026-06-22",6.8,-0.1,-1.47,263500,{"date":810,"open":457,"high":458,"low":459,"close":443,"change":305,"percent_change":811,"volume":812,"transactions":9,"vwap":443},"2026-06-18",-0.44,417500,{"date":814,"open":815,"high":816,"low":443,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",7.11,7.35,6.81,-0.38,-5.29,238100,{"date":822,"open":823,"high":824,"low":825,"close":529,"change":198,"percent_change":826,"volume":748,"transactions":9,"vwap":529},"2026-06-16",7,7.23,6.96,3.45,{"date":828,"open":552,"high":829,"low":830,"close":831,"change":235,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-15",7.46,6.945,6.95,-2.11,239400,{"date":835,"open":823,"high":551,"low":836,"close":837,"change":572,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-12",6.93,7.1,1.87,218800,{"date":841,"open":468,"high":842,"low":402,"close":540,"change":772,"percent_change":843,"volume":844,"transactions":9,"vwap":540},"2026-06-11",6.975,1.46,346600,{"date":846,"open":823,"high":847,"low":805,"close":468,"change":613,"percent_change":848,"volume":849,"transactions":9,"vwap":468},"2026-06-10",7.15,-2.41,225200,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":394,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-09",6.88,7.235,7.04,2.47,227900,{"date":858,"open":836,"high":859,"low":805,"close":468,"change":305,"percent_change":860,"volume":861,"transactions":9,"vwap":468},"2026-06-08",7.05,-0.43,231400,{"date":863,"open":529,"high":864,"low":390,"close":457,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":457},"2026-06-05",7.25,-0.33,-4.56,356900,{"date":869,"open":552,"high":870,"low":551,"close":824,"change":314,"percent_change":314,"volume":871,"transactions":9,"vwap":824},"2026-06-04",7.532,221400,{"date":873,"open":874,"high":874,"low":831,"close":824,"change":37,"percent_change":674,"volume":875,"transactions":9,"vwap":824},"2026-06-03",7.33,540900,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",7.99,7.415,7.45,-0.62,-7.68,246300,{"date":885,"open":886,"high":691,"low":887,"close":653,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":653},"2026-06-01",7.7,7.68,0.34,4.4,351400,{"date":892,"open":581,"high":515,"low":664,"close":654,"change":893,"percent_change":499,"volume":894,"transactions":9,"vwap":654},"2026-05-29",0.08,264100,{"date":896,"open":887,"high":646,"low":897,"close":898,"change":665,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-28",7.51,7.65,-1.8,284700,{"date":902,"open":903,"high":904,"low":738,"close":663,"change":284,"percent_change":86,"volume":905,"transactions":9,"vwap":663},"2026-05-27",7.63,7.915,352400,{"date":907,"open":908,"high":909,"low":874,"close":910,"change":349,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-26",7.41,7.67,7.56,1.2,452100,{"date":914,"open":915,"high":916,"low":824,"close":771,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":771},"2026-05-22",7.3,7.6,0.14,1.91,305100,{"date":921,"open":823,"high":897,"low":817,"close":874,"change":198,"percent_change":922,"volume":923,"transactions":9,"vwap":874},"2026-05-21",3.39,548400,{"date":925,"open":457,"high":538,"low":491,"close":926,"change":340,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-20",7.09,2.75,560900,{"date":930,"open":880,"high":761,"low":457,"close":457,"change":125,"percent_change":931,"volume":932,"transactions":9,"vwap":457},"2026-05-19",-7.75,434200,{"date":934,"open":935,"high":673,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",7.71,7.48,-0.23,-2.98,365300,{"date":941,"open":682,"high":942,"low":943,"close":935,"change":811,"percent_change":944,"volume":945,"transactions":9,"vwap":935},"2026-05-15",8.075,7.5,-5.4,555200,{"date":947,"open":948,"high":949,"low":950,"close":699,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":699},"2026-05-14",9.26,9.335,7.96,-1.19,-12.74,585800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":936,"volume":961,"transactions":9,"vwap":959},"2026-05-13",9.9,10.04,8.99,9.34,0.65,538300,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":305,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-12",8.7,8.93,8.69,-0.34,288900,{"date":970,"open":971,"high":972,"low":711,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-11",9.2,9.28,8.72,-0.56,-6.03,274500,{"date":978,"open":979,"high":980,"low":981,"close":972,"change":120,"percent_change":982,"volume":871,"transactions":9,"vwap":972},"2026-05-08",9.39,9.41,9,-1.28,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":917,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-07",9.36,9.58,9.27,9.4,1.51,258200,{"date":992,"open":993,"high":994,"low":995,"close":948,"change":917,"percent_change":996,"volume":997,"transactions":9,"vwap":948},"2026-05-06",9.23,9.345,9.04,1.54,218000,{"date":999,"open":1000,"high":1001,"low":1002,"close":631,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":631},"2026-05-05",9.09,9.29,8.82,0.03,0.33,234800,{"date":1007,"open":1008,"high":1009,"low":1000,"close":1000,"change":115,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1000},"2026-05-04",9.44,9.684,-3.4,280300,{"date":1013,"open":971,"high":1014,"low":1015,"close":980,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":980},"2026-05-01",9.46,9.01,0.37,4.09,290800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":995,"change":70,"percent_change":255,"volume":1024,"transactions":9,"vwap":995},"2026-04-30",8.88,9.08,8.71,224000,{"date":1026,"open":1027,"high":631,"low":1028,"close":1029,"change":207,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",8.98,8.85,8.97,-0.55,199100,{"date":1033,"open":1034,"high":631,"low":1034,"close":1035,"change":484,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-28",8.84,9.02,2.5,232000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":611,"change":349,"percent_change":110,"volume":1042,"transactions":9,"vwap":611},"2026-04-27",8.63,8.95,216100,{"date":1044,"open":746,"high":1045,"low":1046,"close":1023,"change":19,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1023},"2026-04-24",8.725,8.288,1.75,200700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-23",9.14,8.51,8.56,-0.68,-7.36,231000,{"date":1058,"open":1059,"high":987,"low":1060,"close":1061,"change":284,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",9.07,9.045,9.24,2.55,237400,{"date":1065,"open":1061,"high":979,"low":981,"close":1015,"change":613,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1015},"2026-04-21",-1.85,293400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1004,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-20",8.87,9.38,9.18,3.73,407500,{"date":1076,"open":1028,"high":1077,"low":1078,"close":1028,"change":284,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1028},"2026-04-17",9.025,8.77,2.67,360600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":572,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-16",8.49,8.75,8.62,1.53,314500,{"date":1089,"open":612,"high":1085,"low":1090,"close":1083,"change":198,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1083},"2026-04-15",8.295,2.91,381800,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":888,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-14",7.98,8.33,8.25,4.3,354700,{"date":1101,"open":1102,"high":722,"low":1102,"close":515,"change":1103,"percent_change":391,"volume":1104,"transactions":9,"vwap":515},"2026-04-13",7.34,0.51,437000,{"date":1106,"open":816,"high":1107,"low":874,"close":777,"change":583,"percent_change":1108,"volume":1109,"transactions":9,"vwap":777},"2026-04-10",7.635,0.82,447000,{"date":1111,"open":837,"high":1112,"low":859,"close":1102,"change":19,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1102},"2026-04-09",7.39,2.09,492700,{"date":1116,"open":540,"high":777,"low":540,"close":529,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":529},"2026-04-08",0.64,9.77,566300,{"date":1121,"open":805,"high":1122,"low":272,"close":799,"change":273,"percent_change":1123,"volume":1124,"transactions":9,"vwap":799},"2026-04-07",6.854,-3.82,620600,{"date":1126,"open":805,"high":551,"low":805,"close":817,"change":305,"percent_change":811,"volume":1080,"transactions":9,"vwap":817},"2026-04-06",{"date":1128,"open":251,"high":1129,"low":272,"close":425,"change":572,"percent_change":1130,"volume":1131,"transactions":9,"vwap":425},"2026-04-02",7.015,1.94,455300,{"date":1133,"open":805,"high":794,"low":1134,"close":283,"change":806,"percent_change":807,"volume":1135,"transactions":9,"vwap":283},"2026-04-01",6.515,435500,{"date":1137,"open":531,"high":468,"low":1138,"close":817,"change":917,"percent_change":1139,"volume":1140,"transactions":9,"vwap":817},"2026-03-31",6.585,2.1,339100,{"date":1142,"open":426,"high":443,"low":338,"close":401,"change":254,"percent_change":1143,"volume":1144,"transactions":9,"vwap":401},"2026-03-30",0.76,320400,{"date":1146,"open":393,"high":531,"low":1147,"close":402,"change":273,"percent_change":1148,"volume":1149,"transactions":9,"vwap":402},"2026-03-27",6.527,-3.78,288600,{"date":1151,"open":805,"high":842,"low":393,"close":852,"change":1152,"percent_change":19,"volume":1153,"transactions":9,"vwap":852},"2026-03-26",0.01,192200,{"date":1155,"open":1156,"high":551,"low":531,"close":468,"change":1157,"percent_change":64,"volume":1158,"transactions":9,"vwap":468},"2026-03-25",7.13,-0.09,210200,{"date":1160,"open":823,"high":854,"low":805,"close":825,"change":613,"percent_change":1161,"volume":1162,"transactions":9,"vwap":825},"2026-03-24",-2.38,329700,{"date":1164,"open":1165,"high":824,"low":852,"close":1156,"change":484,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1156},"2026-03-23",7.03,3.18,472200,{"date":1169,"open":1170,"high":1171,"low":433,"close":458,"change":144,"percent_change":523,"volume":1172,"transactions":9,"vwap":458},"2026-03-20",7.02,7.16,513200,{"date":1174,"open":468,"high":854,"low":281,"close":836,"change":207,"percent_change":1175,"volume":1176,"transactions":9,"vwap":836},"2026-03-19",-0.72,271800,{"date":1178,"open":1179,"high":1180,"low":836,"close":1181,"change":161,"percent_change":747,"volume":1182,"transactions":9,"vwap":1181},"2026-03-18",7.12,7.31,6.98,234000,{"date":1184,"open":1185,"high":777,"low":1185,"close":824,"change":198,"percent_change":1186,"volume":1187,"transactions":9,"vwap":824},"2026-03-17",7.07,3.43,349400,{"date":1189,"open":823,"high":1190,"low":1191,"close":497,"change":70,"percent_change":1192,"volume":1193,"transactions":9,"vwap":497},"2026-03-16",7.08,6.895,1.01,260100,{"date":1195,"open":1170,"high":1179,"low":783,"close":794,"change":187,"percent_change":1196,"volume":1197,"transactions":9,"vwap":794},"2026-03-13",-1,402800,{"date":1199,"open":1179,"high":1180,"low":831,"close":497,"change":865,"percent_change":1200,"volume":1201,"transactions":9,"vwap":497},"2026-03-12",-4.51,323100,{"date":1203,"open":1204,"high":550,"low":1171,"close":552,"change":806,"percent_change":1205,"volume":1206,"transactions":9,"vwap":552},"2026-03-11",7.44,-1.35,330900,{"date":1208,"open":829,"high":916,"low":824,"close":784,"change":665,"percent_change":1066,"volume":1209,"transactions":9,"vwap":784},"2026-03-10",389500,{"date":1211,"open":1212,"high":1213,"low":815,"close":910,"change":1152,"percent_change":572,"volume":1214,"transactions":9,"vwap":910},"2026-03-09",7.29,7.615,412800,{"date":1216,"open":549,"high":910,"low":915,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-06",7.55,-0.16,-2.08,345000,{"date":1222,"open":552,"high":593,"low":1223,"close":935,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":935},"2026-03-05",7.2,0.3,4.05,470300,{"date":1228,"open":561,"high":571,"low":777,"close":908,"change":207,"percent_change":779,"volume":1229,"transactions":9,"vwap":908},"2026-03-04",583400,{"date":1231,"open":382,"high":909,"low":417,"close":829,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":829},"2026-03-03",1.25,20.13,1363100,{"date":1236,"open":1237,"high":417,"low":233,"close":1238,"change":207,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-02",6.01,6.21,-0.8,521200,{"date":1242,"open":1243,"high":311,"low":1244,"close":313,"change":161,"percent_change":741,"volume":1245,"transactions":9,"vwap":313},"2026-02-27",6.33,6.08,480500,{"date":1247,"open":282,"high":373,"low":304,"close":251,"change":772,"percent_change":1248,"volume":1249,"transactions":9,"vwap":251},"2026-02-26",1.56,599000,{"date":1251,"open":357,"high":253,"low":233,"close":311,"change":403,"percent_change":373,"volume":1252,"transactions":9,"vwap":311},"2026-02-25",406100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1237,"change":1258,"percent_change":613,"volume":1259,"transactions":9,"vwap":1237},"2026-02-24",5.98,6.128,5.95,-0.01,446200,{"date":1261,"open":302,"high":1243,"low":1262,"close":243,"change":161,"percent_change":1263,"volume":1264,"transactions":9,"vwap":243},"2026-02-23",5.965,-3.99,478500,{"date":1266,"open":304,"high":1267,"low":293,"close":330,"change":444,"percent_change":1268,"volume":1269,"transactions":9,"vwap":330},"2026-02-20",6.47,-0.63,381000,{"date":1271,"open":320,"high":1272,"low":367,"close":252,"change":1218,"percent_change":1273,"volume":1274,"transactions":9,"vwap":252},"2026-02-19",6.455,-2.47,460600,{"date":1276,"open":1277,"high":374,"low":1277,"close":1267,"change":284,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1267},"2026-02-18",6.24,3.69,395300,{"date":1281,"open":1282,"high":264,"low":1283,"close":1277,"change":572,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1277},"2026-02-17",6.15,6.06,2.13,446400,{"date":1287,"open":311,"high":1288,"low":1289,"close":1290,"change":937,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-13",6.42,6.085,6.11,-3.63,635000,{"date":1294,"open":497,"high":854,"low":1295,"close":331,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":331},"2026-02-12",6.28,-0.64,-9.17,716700,{"date":1300,"open":824,"high":1301,"low":817,"close":1181,"change":37,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1181},"2026-02-11",7.27,-3.06,523400,{"date":1305,"open":859,"high":1112,"low":1306,"close":1223,"change":19,"percent_change":1284,"volume":1307,"transactions":9,"vwap":1223},"2026-02-10",7.01,392600,{"date":1309,"open":1190,"high":1310,"low":836,"close":859,"change":435,"percent_change":1311,"volume":1312,"transactions":9,"vwap":859},"2026-02-09",7.248,-0.84,379500,{"date":1314,"open":1315,"high":1171,"low":1315,"close":815,"change":1316,"percent_change":973,"volume":1317,"transactions":9,"vwap":815},"2026-02-06",6.61,0.57,505300,{"date":1319,"open":817,"high":531,"low":261,"close":1320,"change":44,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-05",6.54,-3.11,522900,{"date":1324,"open":460,"high":522,"low":292,"close":424,"change":572,"percent_change":1325,"volume":1326,"transactions":9,"vwap":424},"2026-02-04",1.96,734300,{"date":1328,"open":458,"high":836,"low":272,"close":402,"change":149,"percent_change":1329,"volume":1330,"transactions":9,"vwap":402},"2026-02-03",-5.02,621900,{"date":1332,"open":393,"high":1190,"low":393,"close":540,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":540},"2026-02-02",0.11,1.6,425700,{"date":1337,"open":433,"high":830,"low":426,"close":1338,"change":435,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-30",6.86,-0.87,547800,{"date":1342,"open":457,"high":1343,"low":415,"close":794,"change":314,"percent_change":314,"volume":1344,"transactions":9,"vwap":794},"2026-01-29",6.94,688700,{"date":1346,"open":1185,"high":1347,"low":391,"close":794,"change":120,"percent_change":1348,"volume":1349,"transactions":9,"vwap":794},"2026-01-28",7.124,-1.7,412500,{"date":1351,"open":824,"high":824,"low":831,"close":854,"change":161,"percent_change":1352,"volume":1353,"transactions":9,"vwap":854},"2026-01-27",-3.43,420800,{"date":1355,"open":784,"high":880,"low":864,"close":1212,"change":800,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1212},"2026-01-26",-1.75,271400,{"date":1359,"open":1360,"high":1360,"low":1301,"close":784,"change":665,"percent_change":1066,"volume":1361,"transactions":9,"vwap":784},"2026-01-23",7.53,278800,{"date":1363,"open":538,"high":663,"low":538,"close":910,"change":764,"percent_change":1364,"volume":1365,"transactions":9,"vwap":910},"2026-01-22",5.73,534400,{"date":1367,"open":825,"high":538,"low":1368,"close":847,"change":198,"percent_change":1369,"volume":1370,"transactions":9,"vwap":847},"2026-01-21",6.875,3.47,550600,{"date":1372,"open":823,"high":1373,"low":458,"close":458,"change":161,"percent_change":1374,"volume":1375,"transactions":9,"vwap":458},"2026-01-20",7.24,-3.49,517300,{"date":1377,"open":886,"high":886,"low":1378,"close":1171,"change":974,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1171},"2026-01-16",7.159,-7.25,538500,{"date":1382,"open":683,"high":570,"low":1383,"close":579,"change":604,"percent_change":1384,"volume":1385,"transactions":9,"vwap":579},"2026-01-15",7.665,-4.81,410100,{"date":1387,"open":1388,"high":1389,"low":571,"close":680,"change":340,"percent_change":1390,"volume":1391,"transactions":9,"vwap":680},"2026-01-14",7.85,8.145,2.4,341600,{"date":1393,"open":710,"high":1394,"low":515,"close":646,"change":818,"percent_change":1395,"volume":1396,"transactions":9,"vwap":646},"2026-01-13",8.36,-4.58,470900,{"date":1398,"open":1399,"high":751,"low":1400,"close":590,"change":235,"percent_change":790,"volume":1401,"transactions":9,"vwap":590},"2026-01-12",8.32,8.09,436700,{"date":1403,"open":706,"high":746,"low":570,"close":706,"change":692,"percent_change":198,"volume":1404,"transactions":9,"vwap":706},"2026-01-09",468100,{"date":1406,"open":1407,"high":1053,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-08",8.05,8.43,0.29,3.56,526600,{"date":1413,"open":1399,"high":706,"low":1414,"close":570,"change":1218,"percent_change":1415,"volume":1416,"transactions":9,"vwap":570},"2026-01-07",7.985,-1.93,574100,{"date":1418,"open":1399,"high":1419,"low":722,"close":590,"change":314,"percent_change":314,"volume":1420,"transactions":9,"vwap":590},"2026-01-06",8.373,379300,{"date":1422,"open":950,"high":1053,"low":950,"close":590,"change":1423,"percent_change":296,"volume":1424,"transactions":9,"vwap":590},"2026-01-05",0.32,450800,{"date":1426,"open":691,"high":672,"low":663,"close":1095,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1095},"2026-01-02",-0.11,-1.36,465600,{"date":1431,"open":652,"high":1400,"low":1432,"close":1400,"change":19,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1400},"2025-12-31",7.741,1.89,534000,{"date":1436,"open":569,"high":723,"low":569,"close":569,"change":444,"percent_change":1437,"volume":1438,"transactions":9,"vwap":569},"2025-12-30",-0.5,438500,{"date":1440,"open":1095,"high":1441,"low":673,"close":1095,"change":207,"percent_change":881,"volume":1442,"transactions":9,"vwap":1095},"2025-12-29",8.072,466400,{"date":1444,"open":672,"high":514,"low":602,"close":560,"change":553,"percent_change":1445,"volume":1446,"transactions":9,"vwap":560},"2025-12-26",-2.43,395600,{"date":1448,"open":570,"high":1399,"low":641,"close":1449,"change":70,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-24",8.23,0.86,372800,{"date":1453,"open":1454,"high":612,"low":942,"close":723,"change":1258,"percent_change":120,"volume":1455,"transactions":9,"vwap":723},"2025-12-23",8.18,765200,{"date":1457,"open":653,"high":1458,"low":1459,"close":691,"change":917,"percent_change":1460,"volume":1461,"transactions":9,"vwap":691},"2025-12-22",8.46,8.055,1.74,850300,{"date":1463,"open":886,"high":1464,"low":581,"close":560,"change":1004,"percent_change":1465,"volume":1466,"transactions":9,"vwap":560},"2025-12-19",8.035,4.29,1830100,{"date":1468,"open":641,"high":680,"low":887,"close":886,"change":156,"percent_change":1469,"volume":1470,"transactions":9,"vwap":886},"2025-12-18",-3.02,680700,{"date":1472,"open":716,"high":1399,"low":582,"close":569,"change":553,"percent_change":543,"volume":1473,"transactions":9,"vwap":569},"2025-12-17",557800,{"date":1475,"open":1454,"high":1399,"low":603,"close":570,"change":444,"percent_change":684,"volume":1476,"transactions":9,"vwap":570},"2025-12-16",520300,{"date":1478,"open":752,"high":1479,"low":1407,"close":1454,"change":100,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1454},"2025-12-15",8.55,-3.54,501100,{"date":1483,"open":1408,"high":1484,"low":1394,"close":745,"change":772,"percent_change":1485,"volume":1486,"transactions":9,"vwap":745},"2025-12-12",8.53,1.19,408400,{"date":1488,"open":601,"high":711,"low":1399,"close":1489,"change":665,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-11",8.38,-1.64,484000,{"date":1493,"open":655,"high":1494,"low":655,"close":1495,"change":1496,"percent_change":457,"volume":1497,"transactions":9,"vwap":1495},"2025-12-10",8.585,8.52,0.55,436000,{"date":1499,"open":652,"high":699,"low":571,"close":682,"change":254,"percent_change":645,"volume":1500,"transactions":9,"vwap":682},"2025-12-09",438100,{"date":1502,"open":1503,"high":1503,"low":663,"close":646,"change":100,"percent_change":1504,"volume":1505,"transactions":9,"vwap":646},"2025-12-08",8.26,-3.65,639300,{"date":1507,"open":1454,"high":601,"low":680,"close":1508,"change":1003,"percent_change":1016,"volume":1509,"transactions":9,"vwap":1508},"2025-12-05",8.22,314200,{"date":1511,"open":603,"high":1449,"low":602,"close":672,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":672},"2025-12-04",0.12,1.49,565100,{"date":1516,"open":1517,"high":600,"low":655,"close":653,"change":1512,"percent_change":989,"volume":1518,"transactions":9,"vwap":653},"2025-12-03",8.01,445600,{"date":1520,"open":950,"high":1400,"low":1521,"close":655,"change":1152,"percent_change":572,"volume":1522,"transactions":9,"vwap":655},"2025-12-02",7.855,488800,{"date":1524,"open":784,"high":1525,"low":1112,"close":569,"change":295,"percent_change":1526,"volume":1527,"transactions":9,"vwap":569},"2025-12-01",8.2,3.25,697000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":581,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":581},"2025-11-28",7.49,7.945,7.43,0.27,3.64,554800,{"date":1537,"open":541,"high":1360,"low":1179,"close":784,"change":469,"percent_change":1538,"volume":1539,"transactions":9,"vwap":784},"2025-11-26",3.92,569900,{"date":1541,"open":1190,"high":1102,"low":1190,"close":541,"change":70,"percent_change":1542,"volume":1543,"transactions":9,"vwap":541},"2025-11-25",0.99,372000,{"date":1545,"open":837,"high":1546,"low":443,"close":1185,"change":1157,"percent_change":323,"volume":1547,"transactions":9,"vwap":1185},"2025-11-24",7.194,487200,{"date":1549,"open":1267,"high":1550,"low":1267,"close":1171,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1171},"2025-11-21",7.345,0.72,11.18,906900,{"date":1555,"open":393,"high":391,"low":253,"close":282,"change":235,"percent_change":1556,"volume":1557,"transactions":9,"vwap":282},"2025-11-20",-2.28,545500,{"date":1559,"open":426,"high":401,"low":261,"close":338,"change":322,"percent_change":1560,"volume":1561,"transactions":9,"vwap":338},"2025-11-19",-1.2,789800,{"date":1563,"open":783,"high":1564,"low":482,"close":401,"change":1157,"percent_change":1565,"volume":1566,"transactions":9,"vwap":401},"2025-11-18",6.855,-1.33,959000,{"date":1568,"open":1181,"high":1569,"low":283,"close":491,"change":37,"percent_change":1570,"volume":1571,"transactions":9,"vwap":491},"2025-11-17",7.055,-3.15,1090600,{"date":1573,"open":1574,"high":1574,"low":373,"close":1181,"change":818,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1181},"2025-11-14",7.17,-5.16,2409000,{"date":1578,"open":942,"high":1579,"low":1580,"close":768,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":768},"2025-11-13",8.704,7.263,-2.8,-27.56,3165100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":244,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-12",10.57,10.81,10.16,-3.88,409400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1586,"change":1596,"percent_change":1073,"volume":1597,"transactions":9,"vwap":1586},"2025-11-11",10.23,10.71,10.168,0.38,469700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1152,"percent_change":772,"volume":1603,"transactions":9,"vwap":1602},"2025-11-10",10.39,10.13,10.19,259500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":806,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-07",10.12,10.329,9.95,10.18,-0.97,404400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":115,"percent_change":1469,"volume":1617,"transactions":9,"vwap":1616},"2025-11-06",10.59,10.64,10.28,271300,{"date":1619,"open":1600,"high":1620,"low":1621,"close":1622,"change":656,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-05",10.66,10.335,10.6,1.92,295400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":523,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-04",10.5,10.665,10.35,10.4,-2.71,451000,{"date":1634,"open":1635,"high":1636,"low":1627,"close":1637,"change":115,"percent_change":332,"volume":1638,"transactions":9,"vwap":1637},"2025-11-03",11,11.01,10.69,459900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1636,"change":340,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1636},"2025-10-31",10.82,11.1,10.65,1.76,531500,{"date":1647,"open":1648,"high":1649,"low":1587,"close":1641,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1641},"2025-10-30",11.2,11.355,-0.52,-4.59,355400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1486,"transactions":9,"vwap":1658},"2025-10-29",12.15,12.16,11.27,11.34,-0.95,-7.73,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":542,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-28",12.48,12.265,12.29,-1.44,200200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":37,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-27",12.82,12.895,12.46,12.47,-1.73,228000,{"date":1677,"open":1678,"high":24,"low":1679,"close":1680,"change":71,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-24",12.74,12.55,12.69,3.85,234300,{"date":1684,"open":1685,"high":1686,"low":1655,"close":1687,"change":444,"percent_change":865,"volume":1688,"transactions":9,"vwap":1687},"2025-10-23",12.31,12.5,12.22,193400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":665,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-22",12.42,12.52,12.1,12.26,-1.13,180000,{"date":1698,"open":1699,"high":1700,"low":1694,"close":1701,"change":692,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-21",12.35,12.675,12.4,0.16,226500,{"date":1705,"open":1706,"high":1663,"low":1693,"close":1707,"change":1708,"percent_change":1526,"volume":1709,"transactions":9,"vwap":1707},"2025-10-20",12.13,12.38,0.39,247000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-17",11.77,12.01,11.65,11.99,0.18,1.52,215200,{"date":1720,"open":1721,"high":1707,"low":1722,"close":1723,"change":1030,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-16",12.33,11.735,11.81,-4.45,257500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":305,"percent_change":156,"volume":1732,"transactions":9,"vwap":1731},"2025-10-15",12.53,12.64,12.19,12.36,206100,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-14",11.78,12.54,12.39,0.36,2.99,253300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1743,"change":1423,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1743},"2025-10-13",12.03,12.073,11.75,2.73,248300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1239,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-10",12.51,12.605,11.579,11.71,-6.39,350300,{"date":1757,"open":1707,"high":1758,"low":1759,"close":1750,"change":1258,"percent_change":322,"volume":1760,"transactions":9,"vwap":1750},"2025-10-09",12.555,12.28,274300,{"date":1762,"open":1678,"high":1763,"low":1764,"close":1692,"change":613,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1692},"2025-10-08",12.805,12.44,-1.34,285700,{"date":1768,"open":1769,"high":1770,"low":1680,"close":1680,"change":1218,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1680},"2025-10-07",12.91,13.08,-1.25,239200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-06",13.5,13.515,12.83,12.85,-0.42,-3.17,195300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1533,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-03",13.21,13.56,13.085,13.27,2.08,180600,{"date":1791,"open":1678,"high":1792,"low":1793,"close":1794,"change":198,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-02",13.02,12.65,13,1.88,230700,{"date":1798,"open":1678,"high":1799,"low":1800,"close":1801,"change":1218,"percent_change":188,"volume":1802,"transactions":9,"vwap":1801},"2025-10-01",13.07,12.71,12.76,213900,{"date":1804,"open":24,"high":1794,"low":1805,"close":1806,"change":1152,"percent_change":893,"volume":1807,"transactions":9,"vwap":1806},"2025-09-30",12.58,12.92,247400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1769,"change":314,"percent_change":314,"volume":1813,"transactions":9,"vwap":1769},"2025-09-29",13.04,13.119,12.89,293200,{"date":1815,"open":1816,"high":1817,"low":1680,"close":1769,"change":340,"percent_change":1513,"volume":1818,"transactions":9,"vwap":1769},"2025-09-26",12.77,12.94,207300,{"date":1820,"open":1821,"high":1822,"low":1793,"close":1823,"change":1650,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-25",13.01,13.15,12.72,-3.93,247600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":144,"percent_change":235,"volume":1832,"transactions":9,"vwap":1831},"2025-09-24",13.42,13.593,13.156,13.24,196200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":244,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-23",13.67,13.84,13.18,13.26,-3,293100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1835,"change":217,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1835},"2025-09-22",13.64,13.785,13.47,-1.37,223500,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":37,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-19",14.19,13.8,13.86,-1.56,504600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1333,"percent_change":785,"volume":1861,"transactions":9,"vwap":1860},"2025-09-18",14.1,14.15,13.797,14.08,203700,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1512,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-17",13.88,14.505,13.97,0.87,219800,{"date":1870,"open":1871,"high":1857,"low":1872,"close":1873,"change":806,"percent_change":1175,"volume":1874,"transactions":9,"vwap":1873},"2025-09-16",13.93,13.77,13.85,194600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":806,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-15",14.28,14.425,13.92,13.95,-0.71,198600,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":149,"percent_change":1445,"volume":1888,"transactions":9,"vwap":1887},"2025-09-12",14.45,14.02,14.05,276500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-11",13.94,14.415,13.905,14.4,0.46,3.3,177600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1891,"change":740,"percent_change":130,"volume":1903,"transactions":9,"vwap":1891},"2025-09-10",14.5,14.618,13.855,197000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":692,"percent_change":917,"volume":1882,"transactions":9,"vwap":1909},"2025-09-09",14.21,14.43,14.13,14.25,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":856,"transactions":9,"vwap":1915},"2025-09-08",14.55,14.595,14.04,14.23,-0.45,-3.07,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1051,"volume":1925,"transactions":9,"vwap":1923},"2025-09-05",14,15.02,13.985,14.68,1.23,765800,{"date":1927,"open":1928,"high":1785,"low":1929,"close":1930,"change":893,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-04",13.43,13.11,13.45,0.6,315100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":613,"percent_change":323,"volume":1939,"transactions":9,"vwap":1938},"2025-09-03",13.38,13.675,13.25,13.37,269100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-02",13.72,13.81,13.4,13.54,-0.57,-4.04,212500,{"date":1950,"open":1951,"high":1894,"low":1886,"close":1952,"change":314,"percent_change":314,"volume":1953,"transactions":9,"vwap":1952},"2025-08-29",14.14,14.11,219700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1952,"change":583,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1952},"2025-08-28",14.29,14.38,13.98,0.43,209800,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1887,"change":1333,"percent_change":785,"volume":1965,"transactions":9,"vwap":1887},"2025-08-27",13.83,14.155,192400,{"date":1967,"open":1920,"high":1908,"low":1836,"close":1891,"change":692,"percent_change":917,"volume":1968,"transactions":9,"vwap":1891},"2025-08-26",208500,{"date":1970,"open":1886,"high":1971,"low":1972,"close":1879,"change":156,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1879},"2025-08-25",14.215,13.911,-1.69,187300,{"date":1976,"open":1944,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":393,"volume":1981,"transactions":9,"vwap":1979},"2025-08-22",14.18,13.3,14.16,0.9,310800,{"date":1983,"open":1984,"high":1985,"low":1792,"close":1838,"change":553,"percent_change":1986,"volume":1868,"transactions":9,"vwap":1838},"2025-08-21",13.31,13.35,-1.49,{"date":1988,"open":1989,"high":1963,"low":1984,"close":1990,"change":1991,"percent_change":614,"volume":1992,"transactions":9,"vwap":1990},"2025-08-20",13.74,13.46,-0.27,243600,{"date":1994,"open":1945,"high":1958,"low":1995,"close":1996,"change":656,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-19",13.535,13.73,1.48,283000,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":613,"percent_change":188,"volume":2004,"transactions":9,"vwap":2003},"2025-08-18",13.79,13.41,13.53,224800,{"date":2006,"open":1873,"high":2007,"low":1845,"close":2008,"change":806,"percent_change":1175,"volume":2009,"transactions":9,"vwap":2008},"2025-08-15",14.031,13.7,326500,{"date":2011,"open":1858,"high":2012,"low":2013,"close":1851,"change":166,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1851},"2025-08-14",14.35,13.355,-4.76,414500,{"date":2017,"open":2018,"high":2019,"low":1775,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-13",13.68,14.525,14.49,0.68,4.92,678800,{"date":2025,"open":1687,"high":2026,"low":2027,"close":1943,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1943},"2025-08-12",14.44,11.813,2.04,17.33,1396300,{"date":2032,"open":2033,"high":786,"low":2034,"close":1712,"change":764,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1712},"2025-08-11",11.48,11.32,3.61,613400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":273,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-08",11.5,11.68,10.63,11.36,-2.24,414200,{"date":2046,"open":1715,"high":2047,"low":2048,"close":2049,"change":37,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-07",11.995,11.375,11.62,-1.86,331500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1004,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-06",11.63,11.85,11.52,11.84,2.87,225100,{"date":2061,"open":2062,"high":2063,"low":1658,"close":2064,"change":149,"percent_change":674,"volume":2065,"transactions":9,"vwap":2064},"2025-08-05",11.87,11.91,11.51,420000,{"date":2067,"open":2033,"high":1743,"low":2068,"close":2069,"change":2070,"percent_change":1681,"volume":2071,"transactions":9,"vwap":2069},"2025-08-04",11.472,11.86,0.44,321200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-01",11.89,11.97,11.37,11.42,-0.73,-6.01,407600,{"date":2082,"open":2083,"high":1759,"low":2084,"close":1655,"change":2085,"percent_change":1004,"volume":2086,"transactions":9,"vwap":1655},"2025-07-31",12.2,11.9,0.04,357300,{"date":2088,"open":1680,"high":2089,"low":2090,"close":2091,"change":1437,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-30",12.73,11.95,12.11,-3.97,316600,{"date":2095,"open":2096,"high":2097,"low":1692,"close":2098,"change":881,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-29",13.2,13.428,12.61,-4.69,364000,{"date":2102,"open":2103,"high":2104,"low":1784,"close":2105,"change":1650,"percent_change":1148,"volume":2106,"transactions":9,"vwap":2105},"2025-07-28",13.66,13.735,13.23,277100,{"date":2108,"open":1785,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-25",13.78,13.462,13.75,0.21,1.55,269800,{"date":2116,"open":2001,"high":1880,"low":1776,"close":1945,"change":937,"percent_change":2117,"volume":1158,"transactions":9,"vwap":1945},"2025-07-24",-1.67,{"date":2119,"open":2120,"high":2121,"low":1835,"close":1872,"change":2085,"percent_change":1409,"volume":2122,"transactions":9,"vwap":1872},"2025-07-23",14.03,14.065,309700,{"date":2124,"open":1836,"high":1977,"low":1944,"close":1996,"change":1258,"percent_change":187,"volume":765,"transactions":9,"vwap":1996},"2025-07-22",{"date":2126,"open":2127,"high":2026,"low":2128,"close":1989,"change":1258,"percent_change":187,"volume":2129,"transactions":9,"vwap":1989},"2025-07-21",13.87,13.65,523700,{"date":2131,"open":2132,"high":1906,"low":1989,"close":2111,"change":161,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2111},"2025-07-18",14.07,-1.79,386400,{"date":2136,"open":1775,"high":1907,"low":1930,"close":1920,"change":1496,"percent_change":1017,"volume":2137,"transactions":9,"vwap":1920},"2025-07-17",691100,{"date":2139,"open":1831,"high":2140,"low":2141,"close":1930,"change":71,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1930},"2025-07-16",13.49,12.9,3.62,418100,{"date":2145,"open":1978,"high":1990,"low":2146,"close":2147,"change":115,"percent_change":848,"volume":2148,"transactions":9,"vwap":2147},"2025-07-15",12.97,12.98,437200,{"date":2150,"open":1799,"high":2151,"low":1792,"close":1978,"change":2112,"percent_change":1334,"volume":2152,"transactions":9,"vwap":1978},"2025-07-14",13.52,408700,{"date":2154,"open":1845,"high":1785,"low":2155,"close":2156,"change":881,"percent_change":2157,"volume":1335,"transactions":9,"vwap":2156},"2025-07-11",12.975,13.09,-4.52,{"date":2159,"open":1851,"high":2160,"low":1835,"close":2161,"change":305,"percent_change":37,"volume":1481,"transactions":9,"vwap":2161},"2025-07-10",14.015,13.71,{"date":2163,"open":1996,"high":2164,"low":2165,"close":1989,"change":19,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1989},"2025-07-09",13.892,13.55,1.1,423000,{"date":2169,"open":2170,"high":1906,"low":2170,"close":2171,"change":295,"percent_change":838,"volume":2172,"transactions":9,"vwap":2171},"2025-07-08",13.44,13.59,726000,{"date":2174,"open":2175,"high":2103,"low":2175,"close":2176,"change":1427,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-07",13.28,13.34,-0.82,471100,{"date":2180,"open":2181,"high":2182,"low":2156,"close":1930,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1930},"2025-07-03",13.14,13.695,0.31,2.36,379000,{"date":2187,"open":2188,"high":1930,"low":1810,"close":2181,"change":144,"percent_change":235,"volume":2189,"transactions":9,"vwap":2181},"2025-07-02",13.17,438600,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-01",12.59,13.48,13.16,0.54,4.28,802700,{"date":2199,"open":2200,"high":1823,"low":1663,"close":2201,"change":254,"percent_change":403,"volume":2202,"transactions":9,"vwap":2201},"2025-06-30",12.66,12.62,255700,{"date":2204,"open":1686,"high":1823,"low":2205,"close":2206,"change":1003,"percent_change":198,"volume":2207,"transactions":9,"vwap":2206},"2025-06-27",12.448,12.57,380500,{"date":2209,"open":2200,"high":2210,"low":2211,"close":1736,"change":800,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1736},"2025-06-26",12.86,12.525,-1.03,343200,{"date":2215,"open":1770,"high":1770,"low":1663,"close":2216,"change":115,"percent_change":543,"volume":2217,"transactions":9,"vwap":2216},"2025-06-25",12.67,387200,{"date":2219,"open":1685,"high":2220,"low":1730,"close":2221,"change":1108,"percent_change":382,"volume":2152,"transactions":9,"vwap":2221},"2025-06-24",13.025,12.99,{"date":2223,"open":2055,"high":2224,"low":2225,"close":2226,"change":1423,"percent_change":20,"volume":2227,"transactions":9,"vwap":2226},"2025-06-23",12.18,11.69,12.17,437700,{"date":2229,"open":1694,"high":1694,"low":2230,"close":2055,"change":740,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2055},"2025-06-20",11.825,-2.55,743300,{"date":2234,"open":2235,"high":1736,"low":1715,"close":1656,"change":806,"percent_change":2177,"volume":2236,"transactions":9,"vwap":1656},"2025-06-18",12.21,383300,{"date":2238,"open":1694,"high":1750,"low":2239,"close":1694,"change":273,"percent_change":1219,"volume":2240,"transactions":9,"vwap":1694},"2025-06-17",12.23,298000,{"date":2242,"open":1665,"high":2243,"low":2244,"close":1692,"change":1959,"percent_change":1410,"volume":2245,"transactions":9,"vwap":1692},"2025-06-16",12.56,12.215,304000,{"date":2247,"open":1686,"high":2216,"low":2248,"close":2249,"change":2177,"percent_change":563,"volume":2250,"transactions":9,"vwap":2249},"2025-06-13",12.06,12.09,424700,{"date":2252,"open":1801,"high":2221,"low":2216,"close":1769,"change":254,"percent_change":1708,"volume":2253,"transactions":9,"vwap":1769},"2025-06-12",307900,{"date":2255,"open":1817,"high":2256,"low":2257,"close":2210,"change":305,"percent_change":937,"volume":2258,"transactions":9,"vwap":2210},"2025-06-11",13.05,12.81,272400,{"date":2260,"open":2261,"high":1838,"low":2262,"close":1812,"change":800,"percent_change":1196,"volume":2263,"transactions":9,"vwap":1812},"2025-06-10",13.19,12.885,275300,{"date":2265,"open":2266,"high":1799,"low":1764,"close":1792,"change":1708,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1792},"2025-06-09",12.78,3.09,409700,{"date":2270,"open":1816,"high":2257,"low":1673,"close":2271,"change":394,"percent_change":773,"volume":2272,"transactions":9,"vwap":2271},"2025-06-06",12.63,389800,{"date":2274,"open":1736,"high":1729,"low":1731,"close":1672,"change":305,"percent_change":156,"volume":2275,"transactions":9,"vwap":1672},"2025-06-05",372300,{"date":2277,"open":1701,"high":1736,"low":2278,"close":2279,"change":1702,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-04",12.3,12.49,1.3,400600,{"date":2283,"open":1663,"high":1758,"low":2235,"close":1721,"change":120,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1721},"2025-06-03",-0.96,311300,{"date":2287,"open":2288,"high":2279,"low":2289,"close":2290,"change":772,"percent_change":359,"volume":2291,"transactions":9,"vwap":2290},"2025-06-02",12.32,12.04,12.45,444900,{"date":2293,"open":1691,"high":1692,"low":2224,"close":1699,"change":235,"percent_change":1560,"volume":2294,"transactions":9,"vwap":1699},"2025-05-30",447100,{"date":2296,"open":1794,"high":2297,"low":2279,"close":1686,"change":100,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1686},"2025-05-29",13.035,-2.34,471600,{"date":2301,"open":2290,"high":2302,"low":2290,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-28",12.87,12.8,0.35,2.81,830500,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2290,"change":1959,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2290},"2025-05-27",12.12,12.715,3.58,905000,{"date":2314,"open":1714,"high":1687,"low":2315,"close":2316,"change":692,"percent_change":394,"volume":2317,"transactions":9,"vwap":2316},"2025-05-23",11.6,12.02,660700,{"date":2319,"open":2320,"high":1730,"low":2321,"close":2322,"change":295,"percent_change":1284,"volume":2323,"transactions":9,"vwap":2322},"2025-05-22",11.72,11.621,12,579800,{"date":2325,"open":1685,"high":2326,"low":2327,"close":1745,"change":166,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1745},"2025-05-21",12.455,11.74,-5.55,534500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1764,"change":273,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1764},"2025-05-20",12.68,12.7,12.34,-2.05,457700,{"date":2338,"open":2290,"high":2339,"low":1691,"close":2333,"change":1258,"percent_change":322,"volume":2340,"transactions":9,"vwap":2333},"2025-05-19",12.79,444400,{"date":2342,"open":2146,"high":1822,"low":2343,"close":1800,"change":484,"percent_change":1644,"volume":2344,"transactions":9,"vwap":1800},"2025-05-16",12.695,559600,{"date":2346,"open":2347,"high":2348,"low":1707,"close":2279,"change":2349,"percent_change":1395,"volume":2350,"transactions":9,"vwap":2279},"2025-05-15",12.645,12.964,-0.6,678500,{"date":2352,"open":1852,"high":1866,"low":1770,"close":2156,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2156},"2025-05-14",-0.7,-5.08,635400,{"date":2357,"open":2358,"high":2359,"low":2109,"close":2001,"change":543,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2001},"2025-05-13",15.16,15.75,-15.14,842100,{"date":2363,"open":2364,"high":176,"low":2365,"close":2366,"change":255,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-05-12",16,15.6,16.25,5.04,528100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":349,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-09",15.37,15.85,15.28,15.47,0.59,363200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":634,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-08",15.17,15.59,14.97,15.38,3.01,307300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1258,"percent_change":187,"volume":2391,"transactions":9,"vwap":2390},"2025-05-07",15.06,15.18,14.78,14.93,256000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":865,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-06",15.01,15.26,14.91,14.94,-2.16,199400,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":899,"volume":2406,"transactions":9,"vwap":2404},"2025-05-05",15.25,15.52,15.27,-0.28,188200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1716,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-02",15.73,16.07,15.455,15.55,1.17,259200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2371,"change":917,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2371},"2025-05-01",15.29,15.535,15.11,0.92,153100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":860,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-04-30",15.22,15.413,14.71,15.23,-2.75,195500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2183,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-04-29",15.34,15.695,15.196,15.66,2.02,177700,{"date":2439,"open":2365,"high":2440,"low":2441,"close":2442,"change":542,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-04-28",15.79,15.15,15.35,-1.16,151200,{"date":180,"open":2446,"high":2380,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},15.05,15.022,15.53,0.48,3.19,169400]