[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEW":3,"homepage-market-summary":30,"stock-historical-ONEW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONEW","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},"OneWater Marine Inc. Class A Common Stock","Nasdaq",null,"RETAIL-AUTO & HOME SUPPLY STORES","OneWater Marine Inc is a recreational marine retailer in the United States. The company operates in two segments: Dealership and Distribution. The Dealership segment is involved in selling new and pre-owned boats. It also arranges financing and insurance products, provides repairs and maintenance services, offers marine-related parts and accessories, and supplies slip and storage accommodations at certain locations. The Distribution segment focuses on the manufacturing, assembly, and distribution of marine-related products. These products are supplied to distributors, box retailers, and online retailers through a network of warehouses and distribution centers. The company generates the majority of its revenue from the Dealership segment.","2,231","Buford, GA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.66,9.53,9.86,9.72,-0.06,-0.62,76943.335894,2095,9.7318,17.35,8.12,140943.35004316334,16.7,1675,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.92,140414,51250980.860834,-35.3,"2025-04-25",[183,184,193,204,213,224,232,243,251,261,272,281,290,301,310,320,330,340,350,360,370,380,389,399,409,420,428,437,448,457,465,474,483,493,503,514,523,533,543,552,561,571,582,590,599,608,617,626,635,643,650,660,670,680,688,695,702,712,720,726,733,740,747,754,760,769,778,785,792,798,804,810,816,824,830,838,846,853,860,864,870,877,882,889,897,906,913,918,926,932,937,943,949,955,961,967,975,984,991,998,1004,1010,1015,1023,1030,1037,1044,1050,1055,1062,1069,1077,1085,1092,1098,1103,1108,1113,1118,1122,1126,1130,1134,1141,1148,1153,1159,1165,1171,1176,1182,1188,1196,1203,1212,1219,1227,1234,1240,1249,1257,1265,1271,1278,1284,1290,1297,1302,1309,1314,1319,1324,1328,1333,1340,1345,1348,1353,1358,1365,1371,1378,1383,1388,1393,1397,1405,1413,1420,1428,1435,1442,1449,1455,1463,1470,1479,1486,1493,1498,1505,1510,1514,1522,1529,1536,1541,1548,1556,1561,1566,1571,1578,1583,1586,1593,1598,1603,1608,1611,1614,1619,1624,1628,1633,1639,1642,1648,1652,1657,1661,1665,1668,1675,1680,1685,1691,1697,1702,1706,1711,1718,1724,1730,1737,1746,1754,1761,1766,1773,1780,1787,1795,1800,1807,1814,1820,1827,1835,1844,1850,1855,1860,1866,1872,1877,1884,1892,1898,1903,1907,1911,1918,1924,1932,1936,1943,1950,1955,1962,1966,1973,1979,1983,1988,1993,1997,2003,2009,2016,2022,2028,2033,2039,2047,2051,2056,2060,2067,2072,2080,2084,2090,2097,2103,2110,2115,2121,2127,2133,2139,2144,2150,2155,2161,2167,2174,2179,2184,2192,2197,2203,2208,2213,2219,2226,2231,2235,2242,2248,2254,2260,2264,2271,2278,2284,2289,2295,2299,2305,2311,2316,2321,2325,2331,2336,2341,2345,2349,2356,2364,2371,2375,2379,2383,2390,2396,2401,2407,2411,2417,2423,2427,2431,2437,2443,2448,2455,2461,2467,2472,2477,2482,2486,2492,2497,2502,2508,2512,2516,2520,2526,2531,2536,2540],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",10.01,9.58,0.05,0.52,74919.8287,1729,9.7541,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",9.77,9.82,9.4129,9.67,-0.15,-1.53,68278.650371,1821,9.6502,{"date":205,"open":206,"high":207,"low":17,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",9.85,10.18,0.17,1.76,117938.122012,2413,9.8668,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",9.56,9.9745,9.17,9.65,0.12,1.26,121321.564945,2190,9.445,{"date":225,"open":195,"high":186,"low":226,"close":17,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",9.38,-0.2,-2.06,85052.8287,2139,9.6501,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",9.79,10.25,9.63,9.73,-0.03,-0.31,110256.8287,2705,9.8297,{"date":244,"open":206,"high":245,"low":246,"close":247,"change":199,"percent_change":136,"volume":248,"transactions":249,"vwap":250},"2026-09-28",10.1641,9.75,9.76,69166.773811,1694,9.8498,{"date":252,"open":253,"high":254,"low":246,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",9.96,10.08,9.91,0.01,0.1,84695.452058,1862,9.8996,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",9.95,10.195,9.61,9.9,-0.04,-0.4,74828.962929,2043,9.9383,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":116,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",10.085,9.735,9.94,-3.12,69670.755408,2338,9.8815,{"date":282,"open":19,"high":283,"low":187,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",10.33,10.26,0.69,7.21,136489.484499,2245,9.9636,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",9.26,9.81,9.1,9.57,0.43,4.7,147866.753537,3627,9.5588,{"date":302,"open":215,"high":303,"low":304,"close":305,"change":106,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",10.435,9.09,9.14,-4.99,287568.05857,2937,9.1893,{"date":311,"open":312,"high":18,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",9.71,9.42,9.62,0.09,0.94,111494.3559,3065,9.608,{"date":321,"open":322,"high":323,"low":324,"close":17,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",10.1,10.225,9.52,-0.54,-5.36,99320.921337,1995,9.788,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":325,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",10.6,10.69,10.03,10.07,-5.09,83885.076596,2399,10.1951,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":121,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",10.57,10.99,10.47,10.61,-1.12,88187.568594,2771,10.6119,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":162,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",11.14,12.22,10.6801,10.73,-2.28,89225.285046,2343,10.9415,{"date":361,"open":352,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",11.38,10.78,10.98,-0.23,-2.05,134840.761507,2589,11.0061,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":106,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",11.69,12.44,11.115,11.21,-4.11,138649.339501,2730,11.3393,{"date":381,"open":382,"high":383,"low":372,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",12.69,12.77,-1.01,-7.95,80116.190361,2156,12.0403,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",11.74,12.73,12.7,0.87,7.35,152508.568322,3187,12.2652,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":208,"volume":406,"transactions":407,"vwap":408},"2026-09-03",11.94,12.04,11.65,11.83,0.02,57627.528495,1548,11.8303,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",12,12.265,11.775,11.81,-0.14,-1.17,175823.307129,4466,11.9504,{"date":421,"open":414,"high":411,"low":422,"close":423,"change":267,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",11.58,11.95,-0.33,62237.0763,1706,11.8119,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":405,"percent_change":208,"volume":434,"transactions":435,"vwap":436},"2026-08-31",11.92,12.24,11.72,11.99,76205.177397,1738,11.9689,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",11.67,12.15,11.55,11.97,0.3,2.57,78283.52289,1772,11.8801,{"date":449,"open":450,"high":451,"low":452,"close":439,"change":415,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",11.68,12.1,11.25,-1.19,68660.483724,2199,11.718,{"date":458,"open":402,"high":459,"low":460,"close":414,"change":38,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",12.3099,11.54,-1.83,58754.311856,2010,11.7973,{"date":466,"open":451,"high":467,"low":468,"close":469,"change":256,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",12.31,11.88,12.03,0.08,49018.411805,1397,12.0104,{"date":475,"open":423,"high":476,"low":423,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",12.6463,12.02,0.11,0.92,93464.744071,2529,12.2338,{"date":484,"open":485,"high":469,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",11.48,11.355,11.91,0.5,4.38,94398.839802,1665,11.7236,{"date":494,"open":495,"high":432,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",11.32,11.2,11.41,-0.18,-1.55,65776.975658,2132,11.4478,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",11.36,11.8,11.03,11.59,0.23,2.02,82115.8495,1861,11.5369,{"date":515,"open":516,"high":439,"low":517,"close":505,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",11.45,10.6963,-0.11,-0.96,155932.496341,6965,11.4088,{"date":524,"open":525,"high":442,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",11.76,11.06,11.47,-0.43,-3.61,95851.969375,2397,11.4205,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":239,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",12.18,12.3604,11.79,11.9,-2.54,47340.756997,1361,12.0108,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":267,"percent_change":424,"volume":549,"transactions":550,"vwap":551},"2026-08-13",12.36,12.71,12.12,12.21,64596.280727,1502,12.2676,{"date":553,"open":554,"high":555,"low":535,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":550,"vwap":560},"2026-08-12",12.85,13.2299,12.25,-0.53,-4.15,59531.05629,12.341,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",12.3,13.2,12.78,0.49,3.99,697576.770828,4164,12.1817,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",12.42,12.905,12.045,12.29,0.25,2.08,168023.380313,2543,12.3486,{"date":583,"open":469,"high":584,"low":585,"close":402,"change":257,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",12.35,11.825,0.84,41921.046047,1824,12.0647,{"date":591,"open":592,"high":593,"low":594,"close":401,"change":126,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",12.52,12.59,11.84,-4.63,56562.127289,2288,12.0539,{"date":600,"open":392,"high":601,"low":602,"close":592,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",12.8,12.49,-0.27,-2.11,46478.677712,1692,12.6004,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":256,"percent_change":470,"volume":614,"transactions":615,"vwap":616},"2026-08-04",12.82,13.1,12.403,12.79,70362.640459,1812,12.865,{"date":618,"open":619,"high":620,"low":619,"close":565,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",12.37,13,0.53,4.33,92084.077556,2971,12.7752,{"date":627,"open":628,"high":629,"low":630,"close":556,"change":199,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",12.33,12.585,11.61,-1.21,126991.071416,2467,12.2696,{"date":636,"open":393,"high":637,"low":411,"close":638,"change":101,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",13.02,12.4,-2.36,112586.675531,3034,12.5298,{"date":644,"open":637,"high":645,"low":592,"close":393,"change":150,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",13.275,-2.68,111345.620809,3086,12.7766,{"date":651,"open":652,"high":653,"low":637,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",13.25,13.69,13.05,-0.09,-0.68,112926.181628,2586,13.2717,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",12.98,13.62,13.14,0.275,2.14,63629.667295,1649,13.2106,{"date":671,"open":672,"high":673,"low":674,"close":616,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",12.65,12.93,12.41,0.215,1.7,58099.90965,2294,12.8149,{"date":681,"open":392,"high":682,"low":373,"close":672,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",13.16,-0.39,-2.99,69586.387224,2494,12.6019,{"date":689,"open":690,"high":645,"low":565,"close":691,"change":208,"percent_change":692,"volume":693,"transactions":588,"vwap":694},"2026-07-22",12.87,13.04,1.32,53672.7687,13.0905,{"date":696,"open":697,"high":698,"low":628,"close":690,"change":106,"percent_change":699,"volume":700,"transactions":531,"vwap":701},"2026-07-21",13.32,13.7445,-3.6,111012.222563,12.7518,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":121,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",13.57,13.77,13.17,13.35,-0.89,101119.380159,2507,13.4019,{"date":713,"open":707,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",14.23,13.15,13.47,-0.08,-0.59,174900,{"date":721,"open":563,"high":722,"low":469,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",13.55,1.28,10.43,197800,{"date":727,"open":728,"high":729,"low":535,"close":730,"change":731,"percent_change":577,"volume":732,"transactions":9,"vwap":730},"2026-07-15",12.32,12.57,12.27,0.03,105700,{"date":734,"open":735,"high":730,"low":736,"close":431,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":431},"2026-07-14",11.66,11.6,0.6,5.15,90500,{"date":741,"open":352,"high":742,"low":743,"close":744,"change":189,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-13",11.715,10.81,11.64,4.68,142200,{"date":748,"open":749,"high":452,"low":750,"close":751,"change":208,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-10",10.94,10.935,11.12,1.55,102000,{"date":755,"open":333,"high":756,"low":333,"close":757,"change":509,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",11.34,10.95,2.15,81700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",10.7,10.88,10.45,10.72,-0.13,-1.2,64500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",10.56,10.86,10.41,10.85,0.35,3.33,68800,{"date":779,"open":780,"high":781,"low":283,"close":782,"change":424,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-06",10.75,11.15,10.5,-3.05,93100,{"date":786,"open":352,"high":787,"low":788,"close":789,"change":45,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",11.525,10.66,10.83,-1.9,76900,{"date":793,"open":794,"high":736,"low":763,"close":795,"change":365,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-01",11.3,11.04,-2.04,72000,{"date":799,"open":800,"high":430,"low":763,"close":801,"change":498,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",11.5,11.27,-1.57,82500,{"date":805,"open":806,"high":806,"low":801,"close":516,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":516},"2026-06-29",11.85,-0.37,-3.13,74600,{"date":811,"open":516,"high":433,"low":756,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",11.82,0.285,2.47,270000,{"date":817,"open":818,"high":414,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",11.43,11.294,11.535,0.225,1.99,114100,{"date":825,"open":826,"high":537,"low":826,"close":827,"change":665,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-24",11.02,11.31,2.49,90000,{"date":831,"open":832,"high":439,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",11.18,11.01,11.035,-0.385,-3.37,58200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":315,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",11.33,11.75,11.225,11.42,0.79,115600,{"date":847,"open":848,"high":800,"low":849,"close":840,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-06-18",10.96,10.905,0.54,5,279500,{"date":854,"open":855,"high":441,"low":788,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",11.39,10.79,-0.63,-5.52,67400,{"date":861,"open":744,"high":451,"low":862,"close":843,"change":498,"percent_change":499,"volume":863,"transactions":9,"vwap":843},"2026-06-16",11.11,146500,{"date":865,"open":801,"high":866,"low":867,"close":736,"change":488,"percent_change":868,"volume":869,"transactions":9,"vwap":736},"2026-06-15",11.86,11.26,4.5,130600,{"date":871,"open":872,"high":527,"low":873,"close":874,"change":405,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",11.08,10.91,11.1,0.18,66100,{"date":878,"open":762,"high":879,"low":762,"close":872,"change":737,"percent_change":880,"volume":881,"transactions":9,"vwap":872},"2026-06-11",11.24,5.73,140000,{"date":883,"open":884,"high":872,"low":885,"close":886,"change":766,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-10",10.62,10.46,10.48,-1.23,55200,{"date":890,"open":891,"high":892,"low":893,"close":345,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":345},"2026-06-09",10.53,10.995,10.405,0.19,1.82,114900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",10.38,10.71,10.02,10.42,0.24,2.36,77400,{"date":907,"open":908,"high":909,"low":910,"close":207,"change":656,"percent_change":911,"volume":912,"transactions":9,"vwap":207},"2026-06-05",10.8,11.17,10.15,-6.26,91800,{"date":914,"open":526,"high":794,"low":915,"close":772,"change":20,"percent_change":916,"volume":917,"transactions":9,"vwap":772},"2026-06-04",10.715,-0.55,57500,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",11.22,10.755,10.92,-0.44,-3.87,76200,{"date":927,"open":873,"high":928,"low":873,"close":505,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":505},"2026-06-02",11.53,0.28,2.53,69500,{"date":933,"open":873,"high":879,"low":934,"close":872,"change":71,"percent_change":935,"volume":936,"transactions":9,"vwap":872},"2026-06-01",10.84,0.64,75400,{"date":938,"open":827,"high":939,"low":364,"close":833,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":833},"2026-05-29",11.51,-0.34,-3,77900,{"date":944,"open":872,"high":818,"low":789,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",11.35,0.2,1.79,50600,{"date":950,"open":772,"high":497,"low":951,"close":781,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":781},"2026-05-27",10.74,0.45,4.21,71900,{"date":956,"open":763,"high":939,"low":957,"close":762,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":762},"2026-05-26",10.52,-0.1,-0.93,118100,{"date":962,"open":963,"high":826,"low":957,"close":908,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":908},"2026-05-22",10.67,0.15,1.41,73300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":952,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",10.06,10.805,9.74,10.65,4.41,113400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",10.13,10.27,9.835,10.2,0.06,0.59,74700,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":227,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-19",10.3,9.915,10.14,-1.93,87200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":365,"percent_change":131,"volume":997,"transactions":9,"vwap":996},"2026-05-18",10.58,10.9,10.325,10.34,85200,{"date":999,"open":833,"high":833,"low":1000,"close":342,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":342},"2026-05-15",10.51,-0.65,-5.79,70600,{"date":1005,"open":1006,"high":1007,"low":795,"close":920,"change":929,"percent_change":1008,"volume":1009,"transactions":9,"vwap":920},"2026-05-14",11.05,11.49,2.56,98200,{"date":1011,"open":1012,"high":945,"low":762,"close":749,"change":38,"percent_change":1013,"volume":1014,"transactions":9,"vwap":749},"2026-05-13",11.07,-1.97,76100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",11.56,11.09,11.16,-0.42,-3.63,101600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":422,"change":106,"percent_change":1028,"volume":1029,"transactions":9,"vwap":422},"2026-05-11",12.09,12.096,11.495,-3.98,112500,{"date":1031,"open":468,"high":1032,"low":1033,"close":1034,"change":219,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-08",12.5,11.52,12.06,1.01,179800,{"date":1038,"open":1039,"high":1040,"low":404,"close":401,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":401},"2026-05-07",11.89,12.395,0.65,5.76,340900,{"date":1045,"open":862,"high":527,"low":526,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",11.29,0.44,4.06,102300,{"date":1051,"open":978,"high":1052,"low":910,"close":774,"change":935,"percent_change":1053,"volume":1054,"transactions":9,"vwap":774},"2026-05-05",11.19,6.27,196900,{"date":1056,"open":19,"high":900,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-04",9.64,10.21,0.41,4.18,154100,{"date":1063,"open":17,"high":1064,"low":1065,"close":1066,"change":1059,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",10.24,9.41,9.8,4.37,269400,{"date":1070,"open":1071,"high":266,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",9.44,8.99,9.39,-0.72,-7.12,185300,{"date":1078,"open":1079,"high":1080,"low":206,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-29",10.19,10.49,10.11,-0.19,-1.84,139700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":986,"change":424,"percent_change":1090,"volume":1091,"transactions":9,"vwap":986},"2026-04-28",10.63,10.82,9.92,-3.1,167200,{"date":1093,"open":751,"high":832,"low":1094,"close":1087,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-04-27",10.555,-0.67,-5.93,62400,{"date":1099,"open":848,"high":1100,"low":763,"close":794,"change":443,"percent_change":1101,"volume":1102,"transactions":9,"vwap":794},"2026-04-24",11.405,2.73,87000,{"date":1104,"open":788,"high":352,"low":901,"close":1105,"change":443,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",11,2.8,162400,{"date":1109,"open":1018,"high":818,"low":1110,"close":762,"change":239,"percent_change":1111,"volume":1112,"transactions":9,"vwap":762},"2026-04-22",10.59,-2.82,115100,{"date":1114,"open":874,"high":1115,"low":364,"close":833,"change":415,"percent_change":1116,"volume":1117,"transactions":9,"vwap":833},"2026-04-21",11.7,-1.26,74900,{"date":1119,"open":1006,"high":495,"low":749,"close":781,"change":1120,"percent_change":1120,"volume":1121,"transactions":9,"vwap":781},"2026-04-20",0,100000,{"date":1123,"open":263,"high":527,"low":275,"close":781,"change":965,"percent_change":1124,"volume":1125,"transactions":9,"vwap":781},"2026-04-17",14.48,301900,{"date":1127,"open":198,"high":207,"low":314,"close":971,"change":71,"percent_change":1128,"volume":1129,"transactions":9,"vwap":971},"2026-04-16",0.72,88400,{"date":1131,"open":910,"high":1058,"low":187,"close":198,"change":21,"percent_change":1132,"volume":1133,"transactions":9,"vwap":198},"2026-04-15",-6.03,84500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":443,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-14",9.98,10.29,9.825,3,86800,{"date":1142,"open":263,"high":1143,"low":265,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-13",10.23,9.99,-0.07,-0.7,75100,{"date":1149,"open":235,"high":235,"low":1150,"close":969,"change":518,"percent_change":1151,"volume":1152,"transactions":9,"vwap":969},"2026-04-10",9.87,-1.08,89700,{"date":1154,"open":1136,"high":773,"low":1155,"close":1156,"change":478,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-09",9.49,10.17,1.09,132600,{"date":1160,"open":1064,"high":1110,"low":1161,"close":969,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":969},"2026-04-08",9.955,0.31,3.18,116500,{"date":1166,"open":18,"high":988,"low":1167,"close":246,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":246},"2026-04-07",9.43,-0.17,-1.71,92700,{"date":1172,"open":246,"high":1173,"low":246,"close":1089,"change":981,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1089},"2026-04-06",10.12,0.61,190200,{"date":1177,"open":1167,"high":253,"low":1178,"close":18,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":18},"2026-04-02",9.285,0.13,1.34,91900,{"date":1183,"open":1184,"high":234,"low":1185,"close":237,"change":929,"percent_change":1186,"volume":1187,"transactions":9,"vwap":237},"2026-04-01",9.54,9.425,2.96,82800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":488,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",9.16,9.5,8.89,9.45,5.59,142400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1198,"change":219,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-03-30",8.95,9.34,8.76,1.36,154000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",9.12,9.145,8.74,8.83,-0.41,-4.44,100900,{"date":1213,"open":1214,"high":295,"low":1215,"close":1216,"change":518,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-26",9.23,9.19,9.24,-1.18,74500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":257,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-25",9.32,9.68,9.06,9.35,1.08,84700,{"date":1228,"open":1229,"high":1230,"low":1198,"close":1231,"change":894,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",8.96,9.46,9.25,2.1,116300,{"date":1235,"open":1198,"high":1236,"low":1237,"close":1223,"change":1059,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1223},"2026-03-23",9.826,8.8,4.74,255900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",8.53,8.84,8.33,8.65,0.26,3.1,260000,{"date":1250,"open":1251,"high":1252,"low":26,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-19",8.19,8.6,8.39,0.04,0.48,150500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":162,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-18",8.44,8.627,8.17,8.35,-2.91,195900,{"date":1266,"open":1267,"high":294,"low":1268,"close":1252,"change":1269,"percent_change":20,"volume":1270,"transactions":9,"vwap":1252},"2026-03-17",8.72,8.32,-0.005,183900,{"date":1272,"open":1273,"high":1192,"low":1253,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-16",8.57,8.605,0.165,1.95,166600,{"date":1279,"open":265,"high":265,"low":1280,"close":1259,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1259},"2026-03-13",8.165,-1.06,-11.16,265000,{"date":1285,"open":335,"high":1064,"low":1286,"close":1191,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1191},"2026-03-12",9.36,-0.815,-7.9,212100,{"date":1291,"open":1292,"high":899,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-11",9.83,10.315,0.325,3.25,164200,{"date":1298,"open":1191,"high":1137,"low":1299,"close":1144,"change":1300,"percent_change":1048,"volume":1301,"transactions":9,"vwap":1144},"2026-03-10",9.18,0.39,218800,{"date":1303,"open":295,"high":265,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-09",8.901,9.6,-0.26,-2.64,211600,{"date":1310,"open":1079,"high":1311,"low":234,"close":18,"change":857,"percent_change":1312,"volume":1313,"transactions":9,"vwap":18},"2026-03-06",10.39,-6.01,160400,{"date":1315,"open":856,"high":862,"low":1316,"close":1080,"change":1020,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1080},"2026-03-05",10.4,-3.85,117000,{"date":1320,"open":505,"high":441,"low":1321,"close":873,"change":162,"percent_change":1322,"volume":1323,"transactions":9,"vwap":873},"2026-03-04",10.87,-2.24,317300,{"date":1325,"open":963,"high":879,"low":972,"close":1019,"change":71,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1019},"2026-03-03",0.63,79800,{"date":1329,"open":781,"high":801,"low":332,"close":1018,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1018},"2026-03-02",-0.295,-2.59,125300,{"date":1334,"open":401,"high":1335,"low":756,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-27",12.335,11.385,-0.805,-6.6,107100,{"date":1341,"open":506,"high":1342,"low":506,"close":1343,"change":1300,"percent_change":1344,"volume":753,"transactions":9,"vwap":1343},"2026-02-26",12.225,12.19,3.31,{"date":1346,"open":841,"high":401,"low":920,"close":506,"change":1120,"percent_change":1120,"volume":1347,"transactions":9,"vwap":506},"2026-02-25",146700,{"date":1349,"open":516,"high":1350,"low":516,"close":506,"change":775,"percent_change":1351,"volume":1352,"transactions":9,"vwap":506},"2026-02-24",11.875,3.06,108500,{"date":1354,"open":1355,"high":1355,"low":375,"close":516,"change":1356,"percent_change":1357,"volume":1009,"transactions":9,"vwap":516},"2026-02-23",12.14,-0.71,-5.84,{"date":1359,"open":1360,"high":1361,"low":487,"close":1362,"change":415,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-20",12.2,12.61,12.16,-1.14,80500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":563,"change":1369,"percent_change":1028,"volume":1370,"transactions":9,"vwap":563},"2026-02-19",12.67,12.05,-0.51,95000,{"date":1372,"open":1373,"high":1374,"low":506,"close":1375,"change":1376,"percent_change":1238,"volume":1377,"transactions":9,"vwap":1375},"2026-02-18",12.23,13.29,12.81,0.58,184300,{"date":1379,"open":1380,"high":1381,"low":468,"close":1373,"change":577,"percent_change":1382,"volume":1301,"transactions":9,"vwap":1373},"2026-02-17",12.84,12.99,2.09,{"date":1384,"open":619,"high":1385,"low":537,"close":1386,"change":424,"percent_change":646,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",12.735,11.98,207800,{"date":1389,"open":682,"high":1390,"low":467,"close":467,"change":1074,"percent_change":1391,"volume":1392,"transactions":9,"vwap":467},"2026-02-12",13.45,-5.53,167800,{"date":1394,"open":706,"high":706,"low":373,"close":1395,"change":731,"percent_change":509,"volume":1396,"transactions":9,"vwap":1395},"2026-02-11",13.03,134200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":620,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":620},"2026-02-10",13.61,13.8,12.755,-0.91,-6.54,147100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":188,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",13.96,14.07,13.68,13.91,0.36,84600,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":621,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-06",13.38,14.033,13.86,3.98,115200,{"date":1421,"open":1422,"high":1423,"low":564,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-05",13.87,14.04,13.33,-0.75,-5.33,153300,{"date":1429,"open":1407,"high":1430,"low":1431,"close":1432,"change":1179,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-04",14.24,13.75,14.08,0.93,282100,{"date":1436,"open":707,"high":1437,"low":1438,"close":1439,"change":1047,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-03",14.68,13.235,13.95,3.26,271600,{"date":1443,"open":664,"high":1444,"low":1445,"close":1446,"change":509,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-02",13.78,12.97,13.51,1.73,278600,{"date":1450,"open":546,"high":1451,"low":546,"close":1452,"change":1300,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-30",13.58,13.28,3.03,188200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":424,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-29",13.99,15.25,12.68,12.89,-2.5,239100,{"date":1464,"open":1465,"high":1466,"low":564,"close":1467,"change":940,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-28",13.67,13.74,13.22,-2.51,128600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-27",13.81,14.09,13.18,13.56,-0.28,-2.02,102500,{"date":1480,"open":1481,"high":1482,"low":1400,"close":1483,"change":528,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-26",14.27,14.41,13.84,-3.01,81500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1481,"change":45,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1481},"2026-01-23",14.47,14.72,14.19,-1.45,87400,{"date":1494,"open":1495,"high":1458,"low":1495,"close":1124,"change":946,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1124},"2026-01-22",14.34,1.4,156800,{"date":1499,"open":1467,"high":1500,"low":1467,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-21",14.29,14.28,1.14,8.68,190600,{"date":1506,"open":1390,"high":1507,"low":691,"close":664,"change":95,"percent_change":1508,"volume":1509,"transactions":9,"vwap":664},"2026-01-20",13.625,-5.54,116100,{"date":1511,"open":1400,"high":1512,"low":1451,"close":1410,"change":470,"percent_change":1376,"volume":1513,"transactions":9,"vwap":1410},"2026-01-16",14.295,290900,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-15",13.43,14.18,13.83,0.37,2.75,249500,{"date":1523,"open":1524,"high":1525,"low":637,"close":1526,"change":1246,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-14",13.24,13.76,13.46,1.97,202000,{"date":1530,"open":715,"high":1531,"low":1532,"close":564,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":564},"2026-01-13",13.48,12.95,0.14,1.07,185600,{"date":1537,"open":682,"high":564,"low":1445,"close":1538,"change":518,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",13.06,-0.84,92900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":706,"change":577,"percent_change":1546,"volume":1547,"transactions":9,"vwap":706},"2026-01-09",13.01,13.335,12.66,1.93,162700,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-08",12.43,13.195,12.92,0.33,2.62,322400,{"date":1557,"open":1558,"high":1375,"low":547,"close":593,"change":1047,"percent_change":1559,"volume":1560,"transactions":9,"vwap":593},"2026-01-07",12.17,3.62,360200,{"date":1562,"open":872,"high":1343,"low":1563,"close":440,"change":1035,"percent_change":1564,"volume":1565,"transactions":9,"vwap":440},"2026-01-06",10.89,9.07,229700,{"date":1567,"open":1568,"high":736,"low":951,"close":352,"change":1519,"percent_change":1569,"volume":1570,"transactions":9,"vwap":352},"2026-01-05",10.76,3.44,166100,{"date":1572,"open":873,"high":757,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-02",10.37,10.77,-0.05,-0.46,182100,{"date":1579,"open":1110,"high":892,"low":1580,"close":1088,"change":208,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1088},"2025-12-31",10.545,1.6,233000,{"date":1584,"open":972,"high":856,"low":886,"close":972,"change":1120,"percent_change":1120,"volume":1585,"transactions":9,"vwap":972},"2025-12-30",152400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":972,"change":257,"percent_change":1591,"volume":1592,"transactions":9,"vwap":972},"2025-12-29",10.54,10.815,10.44,0.95,280700,{"date":1594,"open":1080,"high":1595,"low":1596,"close":1597,"change":1120,"percent_change":1120,"volume":1535,"transactions":9,"vwap":1597},"2025-12-26",10.655,10.245,10.55,{"date":1599,"open":1058,"high":1600,"low":1058,"close":1597,"change":1601,"percent_change":776,"volume":1602,"transactions":9,"vwap":1597},"2025-12-24",10.64,0.34,110900,{"date":1604,"open":1087,"high":1563,"low":988,"close":1058,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1058},"2025-12-23",-0.5,-4.67,164300,{"date":1609,"open":1080,"high":1563,"low":1080,"close":900,"change":1610,"percent_change":1232,"volume":1107,"transactions":9,"vwap":900},"2025-12-22",0.22,{"date":1612,"open":1590,"high":1110,"low":1137,"close":1080,"change":1145,"percent_change":52,"volume":1613,"transactions":9,"vwap":1080},"2025-12-19",361300,{"date":1615,"open":1087,"high":1616,"low":1311,"close":771,"change":470,"percent_change":1617,"volume":1618,"transactions":9,"vwap":771},"2025-12-18",10.8108,0.76,273117,{"date":1620,"open":771,"high":970,"low":1621,"close":886,"change":518,"percent_change":1622,"volume":1623,"transactions":9,"vwap":886},"2025-12-17",10.275,-1.04,319541,{"date":1625,"open":364,"high":879,"low":1094,"close":1110,"change":683,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1110},"2025-12-16",-3.55,220700,{"date":1629,"open":1115,"high":1115,"low":994,"close":364,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":364},"2025-12-15",-0.56,-4.85,96700,{"date":1634,"open":1635,"high":1636,"low":787,"close":460,"change":1209,"percent_change":1637,"volume":1638,"transactions":9,"vwap":460},"2025-12-12",11.96,12.015,-3.43,122900,{"date":1640,"open":538,"high":467,"low":841,"close":423,"change":257,"percent_change":586,"volume":1641,"transactions":9,"vwap":423},"2025-12-11",251600,{"date":1643,"open":1644,"high":1645,"low":818,"close":806,"change":766,"percent_change":1646,"volume":1647,"transactions":9,"vwap":806},"2025-12-10",11.93,11.965,-1.09,202400,{"date":1649,"open":505,"high":547,"low":840,"close":1386,"change":982,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1386},"2025-12-09",5.18,278100,{"date":1653,"open":818,"high":460,"low":781,"close":855,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":855},"2025-12-08",0.16,1.42,174800,{"date":1658,"open":945,"high":430,"low":1105,"close":1659,"change":1254,"percent_change":1411,"volume":1660,"transactions":9,"vwap":1659},"2025-12-05",11.23,123100,{"date":1662,"open":516,"high":1027,"low":781,"close":1052,"change":239,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1052},"2025-12-04",-2.7,121000,{"date":1666,"open":736,"high":806,"low":495,"close":800,"change":1120,"percent_change":1120,"volume":1667,"transactions":9,"vwap":800},"2025-12-03",141100,{"date":1669,"open":840,"high":1670,"low":1671,"close":800,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":800},"2025-12-02",11.78,11.13,0.21,1.86,193000,{"date":1676,"open":430,"high":1342,"low":879,"close":1046,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1046},"2025-12-01",-0.86,-7.08,162900,{"date":1681,"open":1032,"high":1682,"low":423,"close":440,"change":807,"percent_change":1683,"volume":1684,"transactions":9,"vwap":440},"2025-11-28",12.53,-2.96,149100,{"date":1686,"open":1687,"high":546,"low":728,"close":592,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":592},"2025-11-26",12.45,0.88,7.56,431500,{"date":1692,"open":485,"high":411,"low":1693,"close":744,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":744},"2025-11-25",11.465,0.27,2.37,129800,{"date":1698,"open":1659,"high":441,"low":1105,"close":1699,"change":257,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-24",11.37,0.89,216600,{"date":1703,"open":1087,"high":508,"low":1087,"close":801,"change":1326,"percent_change":1704,"volume":1705,"transactions":9,"vwap":801},"2025-11-21",5.92,327900,{"date":1707,"open":1659,"high":460,"low":724,"close":1600,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1600},"2025-11-20",-0.485,-4.36,230100,{"date":1712,"open":730,"high":628,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-19",10.32,11.125,-1.145,-9.33,460500,{"date":1719,"open":1720,"high":1721,"low":469,"close":730,"change":1722,"percent_change":941,"volume":1723,"transactions":9,"vwap":730},"2025-11-18",12.54,12.645,-0.38,215500,{"date":1725,"open":706,"high":1726,"low":728,"close":672,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":672},"2025-11-17",13.4,-0.595,-4.49,276100,{"date":1731,"open":1732,"high":1472,"low":637,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-14",13.39,13.245,-0.635,-4.57,182800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-13",14.03,14.7,12.895,13.88,-1.62,-10.45,428700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":759,"transactions":9,"vwap":1751},"2025-11-12",15.15,15.63,14.9,15.5,0.42,2.79,{"date":1755,"open":1756,"high":1757,"low":1758,"close":70,"change":257,"percent_change":1759,"volume":1760,"transactions":9,"vwap":70},"2025-11-11",14.99,15.195,14.56,0.67,181200,{"date":1762,"open":1458,"high":1763,"low":1758,"close":1764,"change":1575,"percent_change":424,"volume":1765,"transactions":9,"vwap":1764},"2025-11-10",15.32,14.98,232100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1179,"percent_change":394,"volume":1772,"transactions":9,"vwap":1771},"2025-11-07",14.8,15.43,14.6,15.03,127500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1750,"change":1630,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1750},"2025-11-06",15.38,15.445,14.84,-3.62,71800,{"date":1781,"open":1775,"high":1782,"low":1783,"close":1784,"change":208,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",15.71,15.21,15.46,1.11,55900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":239,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-04",15.4,15.69,14.91,15.29,-1.99,102900,{"date":1796,"open":1784,"high":1797,"low":1798,"close":1799,"change":71,"percent_change":952,"volume":1478,"transactions":9,"vwap":1799},"2025-11-03",15.695,15.19,15.6,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":238,"percent_change":1082,"volume":1806,"transactions":9,"vwap":1805},"2025-10-31",15.62,15.72,15.27,15.53,89200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":717,"percent_change":1369,"volume":1813,"transactions":9,"vwap":1812},"2025-10-30",15.7,15.95,15.115,15.56,140700,{"date":1815,"open":1816,"high":1817,"low":1784,"close":1818,"change":101,"percent_change":80,"volume":1819,"transactions":9,"vwap":1818},"2025-10-29",15.86,16.055,15.64,221000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":52,"percent_change":1028,"volume":1826,"transactions":9,"vwap":1825},"2025-10-28",16.58,16.815,15.73,15.94,87300,{"date":1828,"open":1829,"high":25,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-27",17.030001,16.45,16.6,-0.36,-2.12,94800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-24",16.19,17.28,16,16.96,0.98,6.13,148300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":405,"percent_change":1179,"volume":1076,"transactions":9,"vwap":1849},"2025-10-23",15.99,16.15,15.745,15.98,{"date":1851,"open":1852,"high":1853,"low":1802,"close":1854,"change":1533,"percent_change":1688,"volume":1195,"transactions":9,"vwap":1854},"2025-10-22",15.83,16.07,15.96,{"date":1856,"open":1763,"high":1857,"low":1748,"close":1858,"change":488,"percent_change":1440,"volume":1859,"transactions":9,"vwap":1858},"2025-10-21",15.88,15.82,63800,{"date":1861,"open":1862,"high":1812,"low":1791,"close":1763,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1763},"2025-10-20",15.1,0.4,2.68,53700,{"date":1867,"open":1868,"high":1869,"low":1489,"close":1870,"change":1575,"percent_change":424,"volume":1871,"transactions":9,"vwap":1870},"2025-10-17",14.83,15.12,14.92,88700,{"date":1873,"open":1874,"high":1783,"low":1875,"close":1876,"change":267,"percent_change":603,"volume":803,"transactions":9,"vwap":1876},"2025-10-16",15.07,14.67,14.97,{"date":1878,"open":1879,"high":1824,"low":1880,"close":1881,"change":38,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-15",15.65,14.59,15.01,-1.44,149500,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-14",14.43,15.48,15.23,0.55,3.75,93300,{"date":1893,"open":1894,"high":1895,"low":1430,"close":1437,"change":1145,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1437},"2025-10-13",14.96,15.275,-0.47,103600,{"date":1899,"open":1900,"high":1900,"low":1408,"close":1901,"change":1575,"percent_change":940,"volume":1902,"transactions":9,"vwap":1901},"2025-10-10",14.86,14.75,239600,{"date":1904,"open":1905,"high":1750,"low":1880,"close":1768,"change":498,"percent_change":767,"volume":1906,"transactions":9,"vwap":1768},"2025-10-09",14.85,51100,{"date":1908,"open":1869,"high":1909,"low":1900,"close":1764,"change":1145,"percent_change":1896,"volume":1910,"transactions":9,"vwap":1764},"2025-10-08",15.26,43100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1722,"percent_change":1917,"volume":1339,"transactions":9,"vwap":1916},"2025-10-07",15.44,15.54,14.55,15.05,-2.46,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1769,"change":1425,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1769},"2025-10-06",16.39,15.41,-4.64,59500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":577,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-03",16.040001,16.5,16.014999,16.18,1.57,49300,{"date":1933,"open":1824,"high":1934,"low":1914,"close":1935,"change":1672,"percent_change":1180,"volume":966,"transactions":9,"vwap":1935},"2025-10-02",16.035,15.93,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1803,"change":121,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1803},"2025-10-01",15.68,16.030001,15.57,-0.76,98500,{"date":1944,"open":1945,"high":1946,"low":1812,"close":1947,"change":916,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-30",16.23,16.47,15.84,-3.36,97800,{"date":1951,"open":1952,"high":1830,"low":1790,"close":1920,"change":929,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1920},"2025-09-29",16.09,1.74,123800,{"date":1956,"open":1957,"high":1958,"low":1769,"close":1959,"change":894,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-26",15.8,16.14,16.11,1.19,122700,{"date":1963,"open":1751,"high":1810,"low":1964,"close":1965,"change":964,"percent_change":1591,"volume":1112,"transactions":9,"vwap":1965},"2025-09-25",15.255,15.92,{"date":1967,"open":1939,"high":1968,"low":1969,"close":1970,"change":162,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-24",16.42,15.75,15.77,-1.56,122600,{"date":1974,"open":1975,"high":1976,"low":1935,"close":1977,"change":208,"percent_change":1534,"volume":1978,"transactions":9,"vwap":1977},"2025-09-23",16.31,16.74,16.02,112300,{"date":1980,"open":1784,"high":1857,"low":1784,"close":1981,"change":509,"percent_change":1982,"volume":1826,"transactions":9,"vwap":1981},"2025-09-22",15.85,1.47,{"date":1984,"open":1985,"high":1985,"low":1458,"close":1802,"change":940,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1802},"2025-09-19",16.12,-2.13,307400,{"date":1989,"open":1990,"high":1991,"low":1784,"close":1854,"change":1255,"percent_change":1247,"volume":1992,"transactions":9,"vwap":1854},"2025-09-18",15.61,15.975,109100,{"date":1994,"open":1952,"high":1995,"low":1913,"close":1887,"change":106,"percent_change":1484,"volume":1996,"transactions":9,"vwap":1887},"2025-09-17",16.77,124000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1854,"change":121,"percent_change":1425,"volume":2002,"transactions":9,"vwap":1854},"2025-09-16",16.08,16.222,15.815,60100,{"date":2004,"open":1939,"high":2005,"low":2006,"close":1999,"change":219,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1999},"2025-09-15",16.38,15.935,0.75,41400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1854,"change":718,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1854},"2025-09-12",16.49,16.53,15.89,-3.56,52500,{"date":2017,"open":1981,"high":1831,"low":1981,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-11",16.55,0.82,5.21,56400,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1824,"change":1605,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1824},"2025-09-10",16.22,15.67,-3.08,47700,{"date":2029,"open":2030,"high":2030,"low":1952,"close":1945,"change":1476,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1945},"2025-09-09",16.52,-1.7,46300,{"date":2034,"open":2035,"high":2036,"low":1975,"close":2037,"change":239,"percent_change":1083,"volume":2038,"transactions":9,"vwap":2037},"2025-09-08",16.84,16.945,16.51,61000,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-05",16.36,17.11,16.82,0.51,3.13,105900,{"date":2048,"open":1853,"high":1920,"low":1839,"close":1975,"change":1411,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1975},"2025-09-04",2.26,52800,{"date":2052,"open":2053,"high":1853,"low":2054,"close":1810,"change":1168,"percent_change":2055,"volume":1029,"transactions":9,"vwap":1810},"2025-09-03",16.049999,15.76,-1.05,{"date":2057,"open":2058,"high":1927,"low":1939,"close":1985,"change":1356,"percent_change":2059,"volume":1170,"transactions":9,"vwap":1985},"2025-09-02",16.33,-4.22,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":162,"percent_change":2066,"volume":1660,"transactions":9,"vwap":2065},"2025-08-29",16.94,17.059999,16.535,16.83,-1.46,{"date":2068,"open":2069,"high":2069,"low":2012,"close":2070,"change":1722,"percent_change":131,"volume":2071,"transactions":9,"vwap":2070},"2025-08-28",17.53,17.08,161100,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-27",16.92,17.62,17.46,0.38,2.22,183000,{"date":2081,"open":2082,"high":2082,"low":2065,"close":2070,"change":766,"percent_change":1941,"volume":2083,"transactions":9,"vwap":2070},"2025-08-26",17.36,79900,{"date":2085,"open":2086,"high":2087,"low":1840,"close":2088,"change":1145,"percent_change":1209,"volume":2089,"transactions":9,"vwap":2088},"2025-08-25",17.26,17.66,17.21,91600,{"date":2091,"open":2092,"high":177,"low":2093,"close":1838,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1838},"2025-08-22",17.040001,16.61,0.56,3.35,325700,{"date":2098,"open":1975,"high":2099,"low":1965,"close":2100,"change":946,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-21",16.97,16.72,1.21,106600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2030,"change":857,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2030},"2025-08-20",16.95,17.3,16.405,-3.67,62800,{"date":2111,"open":2112,"high":2113,"low":1927,"close":2114,"change":315,"percent_change":621,"volume":1084,"transactions":9,"vwap":2114},"2025-08-19",17.12,17.755,17.15,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2063,"change":20,"percent_change":150,"volume":2120,"transactions":9,"vwap":2063},"2025-08-18",17.22,17.32,16.855,74100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2112,"change":267,"percent_change":365,"volume":2126,"transactions":9,"vwap":2112},"2025-08-15",17.39,17.5,16.85,95800,{"date":2128,"open":2099,"high":2129,"low":2012,"close":2130,"change":1082,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-14",17.493,17.16,-1.1,257300,{"date":2134,"open":2135,"high":2136,"low":2135,"close":25,"change":1534,"percent_change":2137,"volume":2138,"transactions":9,"vwap":25},"2025-08-13",16.37,17.44,6.57,200400,{"date":2140,"open":1799,"high":1975,"low":2141,"close":2142,"change":88,"percent_change":1704,"volume":2143,"transactions":9,"vwap":2142},"2025-08-12",15.59,16.28,83800,{"date":2145,"open":1763,"high":1799,"low":2146,"close":2147,"change":964,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-11",15.04,15.37,0.99,74800,{"date":2151,"open":1970,"high":2152,"low":1874,"close":2153,"change":1369,"percent_change":2154,"volume":990,"transactions":9,"vwap":2153},"2025-08-08",16.0049992,15.22,-3.24,{"date":2156,"open":2157,"high":2011,"low":1879,"close":1824,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1824},"2025-08-07",16.48,-0.52,-3.2,80800,{"date":2162,"open":1975,"high":2163,"low":2164,"close":2165,"change":1575,"percent_change":239,"volume":2166,"transactions":9,"vwap":2165},"2025-08-06",16.605,16.025,16.25,144000,{"date":2168,"open":2169,"high":2058,"low":2170,"close":2171,"change":296,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-05",16.01,15.465,16.3,2.71,98100,{"date":2175,"open":1969,"high":2142,"low":2176,"close":2177,"change":219,"percent_change":1617,"volume":2178,"transactions":9,"vwap":2177},"2025-08-04",15.705,15.87,128100,{"date":2180,"open":1810,"high":1810,"low":2181,"close":1969,"change":1059,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1969},"2025-08-01",14.65,2.67,151100,{"date":2185,"open":2186,"high":2005,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-31",14.74,14.57,15.34,0.78,5.36,272400,{"date":2193,"open":1862,"high":2194,"low":2195,"close":1758,"change":1896,"percent_change":808,"volume":2196,"transactions":9,"vwap":1758},"2025-07-30",15.365,14.35,282300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1771,"change":498,"percent_change":1217,"volume":2202,"transactions":9,"vwap":1771},"2025-07-29",15.45,15.655,14.64,107300,{"date":2204,"open":1921,"high":1839,"low":2205,"close":1783,"change":2206,"percent_change":1622,"volume":2207,"transactions":9,"vwap":1783},"2025-07-28",15.16,-0.16,97700,{"date":2209,"open":1798,"high":2210,"low":1905,"close":2147,"change":1162,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2147},"2025-07-25",15.51,2.06,151500,{"date":2214,"open":1458,"high":2215,"low":1886,"close":2216,"change":384,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-24",15.49,15.06,-6.29,306100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1853,"change":2224,"percent_change":1237,"volume":2225,"transactions":9,"vwap":1853},"2025-07-23",15,16.1,14.823,1.3,166000,{"date":2227,"open":705,"high":1894,"low":705,"close":2228,"change":174,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-22",14.77,7.26,111100,{"date":2232,"open":1457,"high":2233,"low":2234,"close":705,"change":415,"percent_change":384,"volume":2126,"transactions":9,"vwap":705},"2025-07-21",14.44,13.73,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1410,"change":940,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1410},"2025-07-18",14.42,14.46,13.825,-2.39,64700,{"date":2243,"open":2244,"high":2187,"low":2244,"close":2245,"change":1672,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-17",14,14.25,1.5,92300,{"date":2249,"open":1500,"high":2250,"low":2251,"close":1423,"change":2252,"percent_change":1145,"volume":2253,"transactions":9,"vwap":1423},"2025-07-16",14.538,13.665,-0.01,83900,{"date":2255,"open":1768,"high":2256,"low":2257,"close":2257,"change":857,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-15",15.064,14.05,-4.29,148500,{"date":2261,"open":1862,"high":1769,"low":1886,"close":1437,"change":21,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1437},"2025-07-14",-4.05,133900,{"date":2265,"open":1818,"high":2266,"low":70,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-07-11",15.725,15.3,-0.61,-3.83,159000,{"date":2272,"open":1909,"high":2273,"low":2274,"close":2275,"change":737,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-10",16.203,14.867,15.91,3.92,101000,{"date":2279,"open":70,"high":2280,"low":2281,"close":2282,"change":1863,"percent_change":1864,"volume":2283,"transactions":9,"vwap":2282},"2025-07-09",15.425,14.54,15.31,124800,{"date":2285,"open":1124,"high":2286,"low":1124,"close":1791,"change":488,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1791},"2025-07-08",15.09,3.47,150700,{"date":2290,"open":2291,"high":1756,"low":2292,"close":1482,"change":718,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1482},"2025-07-07",14.89,14.13,-3.93,110200,{"date":2296,"open":1489,"high":1771,"low":2297,"close":2221,"change":1601,"percent_change":2298,"volume":2149,"transactions":9,"vwap":2221},"2025-07-03",14.528,2.32,{"date":2300,"open":2301,"high":1756,"low":2301,"close":2302,"change":844,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-02",14.01,14.66,5.7,295700,{"date":2306,"open":1452,"high":2307,"low":2308,"close":1422,"change":1255,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1422},"2025-07-01",14.605,13.11,3.58,396500,{"date":2312,"open":2313,"high":2313,"low":707,"close":1732,"change":150,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1732},"2025-06-30",13.9,-2.55,67700,{"date":2317,"open":2234,"high":1432,"low":2318,"close":1466,"change":315,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1466},"2025-06-27",13.44,0.66,202700,{"date":2322,"open":2323,"high":1472,"low":673,"close":2324,"change":296,"percent_change":1295,"volume":1147,"transactions":9,"vwap":2324},"2025-06-26",13.27,13.65,{"date":2326,"open":2327,"high":2327,"low":565,"close":1467,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1467},"2025-06-25",13.92,-0.64,-4.62,135300,{"date":2332,"open":2333,"high":1501,"low":2334,"close":1417,"change":1254,"percent_change":2335,"volume":1147,"transactions":9,"vwap":1417},"2025-06-24",14.1,13.85,0.29,{"date":2337,"open":2338,"high":1483,"low":715,"close":2339,"change":145,"percent_change":415,"volume":2340,"transactions":9,"vwap":2339},"2025-06-23",13.72,13.82,76500,{"date":2342,"open":1473,"high":1473,"low":2343,"close":1483,"change":1254,"percent_change":2335,"volume":2344,"transactions":9,"vwap":1483},"2025-06-20",13.64,234500,{"date":2346,"open":705,"high":2347,"low":2234,"close":1400,"change":256,"percent_change":71,"volume":2348,"transactions":9,"vwap":1400},"2025-06-18",14.175,35100,{"date":2350,"open":2351,"high":2352,"low":2338,"close":2353,"change":424,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-17",14.06,14.22,13.79,-2.34,62200,{"date":2357,"open":1473,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-16",14.63,13.936,14.12,0.315,2.28,64000,{"date":2365,"open":2366,"high":2366,"low":1467,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-13",14.93,13.805,-1.515,-9.89,243600,{"date":2372,"open":1916,"high":2373,"low":1915,"close":1763,"change":1254,"percent_change":1246,"volume":2374,"transactions":9,"vwap":1763},"2025-06-12",15.36,164100,{"date":2376,"open":1879,"high":1958,"low":1915,"close":2377,"change":227,"percent_change":65,"volume":2378,"transactions":9,"vwap":2377},"2025-06-11",15.28,328600,{"date":2380,"open":2381,"high":2165,"low":1888,"close":1887,"change":145,"percent_change":766,"volume":2382,"transactions":9,"vwap":1887},"2025-06-10",15.66,158200,{"date":2384,"open":2385,"high":1846,"low":2386,"close":1751,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1751},"2025-06-09",15.39,15.097,0.32,2.11,239500,{"date":2391,"open":2286,"high":2215,"low":2392,"close":2393,"change":1255,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-06",14.94,15.18,3.27,87900,{"date":2397,"open":2228,"high":2398,"low":2399,"close":1740,"change":199,"percent_change":384,"volume":2400,"transactions":9,"vwap":1740},"2025-06-05",15.11,14.45,57300,{"date":2402,"open":70,"high":2403,"low":2404,"close":1905,"change":199,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1905},"2025-06-04",15.335,14.61,-1,61300,{"date":2408,"open":2334,"high":2205,"low":2343,"close":2221,"change":2409,"percent_change":2410,"volume":823,"transactions":9,"vwap":2221},"2025-06-03",1.13,8.15,{"date":2412,"open":1880,"high":2413,"low":2234,"close":1422,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1422},"2025-06-02",14.73,-0.9,-6.09,163900,{"date":2418,"open":1750,"high":2419,"low":2420,"close":2228,"change":121,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2228},"2025-05-30",14.95,14.425,-0.81,119700,{"date":2424,"open":1791,"high":2221,"low":2233,"close":2291,"change":1246,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2291},"2025-05-29",1.78,86300,{"date":2428,"open":1870,"high":2419,"low":2429,"close":2358,"change":45,"percent_change":2430,"volume":1003,"transactions":9,"vwap":2358},"2025-05-28",14.51,-1.42,{"date":2432,"open":2352,"high":1876,"low":2433,"close":1777,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1777},"2025-05-27",13.845,1.02,7.38,70300,{"date":2438,"open":1407,"high":2439,"low":2440,"close":2339,"change":227,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2339},"2025-05-23",14.447,13.405,-1.43,126800,{"date":2444,"open":2445,"high":2446,"low":1742,"close":2447,"change":655,"percent_change":2328,"volume":1226,"transactions":9,"vwap":2447},"2025-05-22",14.11,14.415,14.02,{"date":2449,"open":2181,"high":2450,"low":2451,"close":2445,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2445},"2025-05-21",14.884,14.0059996,-0.98,-6.49,143400,{"date":2456,"open":2146,"high":2457,"low":2458,"close":2286,"change":478,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2286},"2025-05-20",15.699,14.88,0.73,102600,{"date":2462,"open":2463,"high":1811,"low":2464,"close":1764,"change":162,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1764},"2025-05-19",14.81,14.784,-1.64,106900,{"date":2468,"open":2469,"high":1940,"low":2470,"close":1888,"change":981,"percent_change":1863,"volume":2471,"transactions":9,"vwap":1888},"2025-05-16",15.2,15.015,109900,{"date":2473,"open":1756,"high":1769,"low":2474,"close":2475,"change":1145,"percent_change":1576,"volume":2476,"transactions":9,"vwap":2475},"2025-05-15",14.865,15.17,107700,{"date":2478,"open":1990,"high":1969,"low":1771,"close":2479,"change":528,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-14",15.24,-2.74,88300,{"date":2483,"open":2215,"high":1816,"low":1870,"close":2025,"change":946,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2025},"2025-05-13",1.29,156500,{"date":2487,"open":1750,"high":1818,"low":2281,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-12",15.47,1.59,11.46,230400,{"date":2493,"open":1460,"high":2494,"low":592,"close":1742,"change":2495,"percent_change":902,"volume":2496,"transactions":9,"vwap":1742},"2025-05-09",13.985,1.31,544700,{"date":2498,"open":535,"high":392,"low":2499,"close":729,"change":72,"percent_change":2500,"volume":2501,"transactions":9,"vwap":729},"2025-05-08",12.11,3.88,175700,{"date":2503,"open":2504,"high":2505,"low":1039,"close":451,"change":101,"percent_change":2506,"volume":2507,"transactions":9,"vwap":451},"2025-05-07",12.46,12.72,-2.42,216300,{"date":2509,"open":401,"high":1361,"low":414,"close":638,"change":1601,"percent_change":2510,"volume":2511,"transactions":9,"vwap":638},"2025-05-06",2.82,365600,{"date":2513,"open":1687,"high":2514,"low":422,"close":1034,"change":106,"percent_change":2269,"volume":2515,"transactions":9,"vwap":1034},"2025-05-05",12.525,255600,{"date":2517,"open":1431,"high":1431,"low":402,"close":1720,"change":453,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1720},"2025-05-02",-8.67,438300,{"date":2521,"open":538,"high":2522,"low":538,"close":2234,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2234},"2025-05-01",14.14,-1.28,-8.53,265300,{"date":2527,"open":2528,"high":2529,"low":1481,"close":1881,"change":1246,"percent_change":209,"volume":2530,"transactions":9,"vwap":1881},"2025-04-30",14.5,15.02,460000,{"date":2532,"open":2413,"high":2463,"low":2533,"close":1901,"change":257,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1901},"2025-04-29",14.445,0.68,33700,{"date":2537,"open":1791,"high":2538,"low":2233,"close":2181,"change":1476,"percent_change":80,"volume":2539,"transactions":9,"vwap":2181},"2025-04-28",15.157,78600,{"date":181,"open":2541,"high":1894,"low":2541,"close":2366,"change":174,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2366},13.93,7.18,75300]