[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OWLT":3,"homepage-market-summary":31,"stock-historical-OWLT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OWLT","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},"Owlet, Inc.","NYSE",null,"MEASURING & CONTROLLING DEVICES, NEC","Owlet Inc is engaged in providing a digital parenting platform that aims to give parents real-time data and insights to help parents feel more calm and confident. Its diversified portfolio of products includes Owlet Smart Sock, the first baby monitor to track an infant's oxygen levels, heart rate, and sleep trends; the Owlet Cam, which turns any smartphone into a baby monitor with high-definition clarity; the Owlet Monitor Duo, which offers the intelligence of the Owlet Smart Sock paired with the Owlet Cam; and Owlet Dream Lab, an interactive online program designed to be a parent's guide to building healthy sleep habits for their infants.","114","Lehi, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.73,4.88,4.9,4.71,4.89,-0.16,-3.27,124592.578703,1862,4.7858,16.94,4.19,253337.0086744462,4.2,1486,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.44,198912,72602889.177286,25.46,"2025-04-25",[184,185,195,205,214,224,235,243,252,261,271,280,289,298,309,317,326,336,344,352,361,371,378,385,391,399,405,413,419,428,437,445,453,462,471,481,492,502,513,522,533,542,551,560,566,575,584,592,600,608,615,622,630,637,644,652,659,667,674,681,688,693,702,709,716,720,727,734,738,743,751,757,762,769,773,778,783,789,794,800,804,809,813,819,824,829,834,839,843,846,850,857,862,866,870,875,880,887,890,898,902,906,912,918,923,928,932,935,939,944,950,954,958,963,968,971,977,983,987,993,997,1004,1009,1014,1019,1023,1026,1030,1034,1037,1040,1044,1051,1056,1061,1064,1069,1073,1078,1082,1085,1090,1095,1099,1103,1110,1116,1121,1129,1138,1145,1152,1160,1167,1174,1182,1189,1197,1205,1214,1221,1227,1234,1242,1248,1255,1259,1264,1272,1278,1284,1291,1299,1307,1315,1323,1331,1337,1345,1352,1361,1369,1377,1383,1390,1397,1406,1415,1424,1431,1440,1448,1454,1460,1467,1474,1483,1489,1497,1504,1512,1519,1527,1533,1541,1549,1554,1563,1569,1577,1584,1592,1599,1603,1608,1613,1620,1625,1632,1639,1646,1651,1660,1666,1674,1682,1687,1694,1702,1708,1716,1724,1731,1739,1744,1749,1757,1764,1768,1774,1781,1789,1797,1804,1810,1818,1823,1831,1839,1846,1852,1857,1863,1870,1875,1881,1888,1893,1899,1905,1909,1917,1921,1924,1928,1934,1942,1948,1955,1962,1969,1976,1983,1988,1994,1999,2006,2011,2018,2025,2031,2035,2041,2045,2050,2055,2062,2067,2073,2080,2087,2094,2101,2107,2112,2118,2126,2130,2135,2138,2146,2150,2157,2162,2166,2170,2175,2181,2185,2191,2195,2202,2207,2213,2219,2225,2229,2234,2238,2242,2245,2249,2256,2261,2267,2271,2277,2282,2288,2295,2300,2305,2310,2314,2319,2322,2327,2332,2338,2343,2347,2351,2355,2359,2364,2368,2374,2377,2381,2385,2390,2394,2397,2401,2404,2409,2416,2422,2429,2436,2443,2450,2456,2459,2462],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",5.14,5.24,4.84,-0.17,-3.36,40506.226314,734,4.937,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",5.05,5.28,5.04,5.06,0,163661.709903,2083,5.1271,{"date":206,"open":187,"high":207,"low":208,"close":200,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",5.195,5.0095,0.03,0.6,82935.713019,1203,5.0901,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",5.27,4.9938,5.03,-0.23,-4.37,126978.8607,2296,5.107,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",5.17,5.42,5.12,5.26,0.02,0.38,244208.474,3866,5.2737,{"date":236,"open":226,"high":198,"low":237,"close":188,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",4.98,0.13,2.54,94007.077701,2491,5.1579,{"date":244,"open":228,"high":245,"low":246,"close":247,"change":72,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",5.13,4.95,5.11,1.39,62367.085201,1275,5.0489,{"date":253,"open":200,"high":254,"low":255,"close":199,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",5.19,4.99,-0.03,-0.59,132149.476019,2319,5.062,{"date":262,"open":263,"high":264,"low":218,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",5.255,5.3542,5.07,-0.14,-2.69,82556.33353,1580,5.0921,{"date":272,"open":273,"high":274,"low":254,"close":275,"change":117,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",5.49,5.56,5.21,-5.79,166332.013085,2444,5.3518,{"date":281,"open":197,"high":282,"low":199,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",5.57,5.53,0.55,11.04,374018.536644,3950,5.3624,{"date":290,"open":291,"high":292,"low":293,"close":237,"change":294,"percent_change":200,"volume":295,"transactions":296,"vwap":297},"2026-09-21",4.8,5.065,4.755,0.24,194008.377243,2605,4.9447,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",4.53,4.78,4.48,4.74,0.2,4.41,546120.436587,3462,4.706,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":201,"percent_change":201,"volume":314,"transactions":315,"vwap":316},"2026-09-17",4.62,4.495,4.54,149846.553823,2113,4.5489,{"date":318,"open":319,"high":320,"low":300,"close":313,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",4.65,4.705,-0.1,-2.16,86975.3507,1426,4.58,{"date":327,"open":328,"high":16,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",4.72,4.61,4.64,-0.08,-1.69,130781.42371,1891,4.6712,{"date":337,"open":338,"high":339,"low":329,"close":328,"change":209,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",4.67,4.75,0.64,112729.563711,2328,4.7032,{"date":345,"open":301,"high":346,"low":347,"close":348,"change":201,"percent_change":201,"volume":349,"transactions":350,"vwap":351},"2026-09-11",4.87,4.6,4.69,550353.871541,3239,4.6698,{"date":353,"open":354,"high":355,"low":356,"close":348,"change":190,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",4.81,4.8816,4.66,-3.5,381406.904714,5058,4.7362,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":122,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",4.92,5,4.815,4.86,-2.41,124897.55239,2095,4.8825,{"date":372,"open":373,"high":374,"low":18,"close":237,"change":201,"percent_change":201,"volume":375,"transactions":376,"vwap":377},"2026-09-08",4.94,5.1,212791.527176,4458,5.0162,{"date":379,"open":364,"high":265,"low":246,"close":237,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",-0.05,-0.99,113726.2346,2000,5.0108,{"date":386,"open":374,"high":226,"low":387,"close":218,"change":256,"percent_change":257,"volume":388,"transactions":389,"vwap":390},"2026-09-03",4.91,88436.380093,1717,5.0033,{"date":392,"open":218,"high":229,"low":393,"close":200,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",4.82,0.18,3.69,151352.799446,1882,5.0806,{"date":400,"open":387,"high":200,"low":393,"close":17,"change":321,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",-2.01,352436.17077,4245,4.9223,{"date":406,"open":246,"high":407,"low":18,"close":237,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",5.125,-0.01,-0.2,210441.78168,2993,5.0041,{"date":414,"open":218,"high":197,"low":18,"close":255,"change":146,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",-0.4,243914.118859,2834,4.9693,{"date":420,"open":228,"high":198,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",5.005,5.01,-0.15,-2.91,170660.682623,2175,5.1071,{"date":429,"open":430,"high":198,"low":431,"close":432,"change":433,"percent_change":96,"volume":434,"transactions":435,"vwap":436},"2026-08-26",5.15,4.93,5.16,-0.04,563192.864847,5957,5.1031,{"date":438,"open":245,"high":273,"low":228,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",5.2,0.12,2.36,292225.1518,3716,5.2299,{"date":446,"open":447,"high":188,"low":197,"close":448,"change":122,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",5.18,5.08,-2.31,190803.987037,3226,5.1359,{"date":454,"open":455,"high":456,"low":226,"close":439,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",5.71,6.0161,-0.38,-6.81,262682.463179,2574,5.3656,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":46,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",5.77,6.06,5.58,-3.63,206633.781313,2774,5.7305,{"date":472,"open":473,"high":474,"low":455,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",5.91,6,5.79,-0.06,-1.03,109279.140035,3016,5.8486,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",6.1,6.33,5.7,5.85,-0.26,-4.26,205785.653648,3227,5.8463,{"date":493,"open":494,"high":495,"low":483,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",6.55,6.6258,6.11,-0.55,-8.26,247155.979785,4082,6.2878,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",6.29,6.83,6.05,6.66,0.39,6.22,313013.802494,5178,6.5505,{"date":514,"open":486,"high":515,"low":486,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",6.74,6.27,0.46,7.92,367887.78497,3967,6.4148,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",6.41,6.42,5.595,5.81,0.37,6.8,599524.444102,8767,5.887,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":230,"percent_change":528,"volume":539,"transactions":540,"vwap":541},"2026-08-11",5.45,5.655,5.43,5.44,264769.234884,3861,5.7315,{"date":543,"open":544,"high":545,"low":546,"close":227,"change":331,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",5.47,5.605,5.37,-1.45,98504.866829,2153,5.4751,{"date":552,"open":544,"high":553,"low":537,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",5.6638,5.5,0.06,1.1,105638.605577,2698,5.5553,{"date":561,"open":537,"high":283,"low":198,"close":538,"change":476,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",-1.09,87758.344347,2333,5.4022,{"date":567,"open":568,"high":569,"low":447,"close":554,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",5.29,5.635,0.16,3,175280.83659,2841,5.4305,{"date":576,"open":538,"high":577,"low":568,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",5.59,5.34,-0.09,-1.66,93353.02831,1557,5.4086,{"date":585,"open":275,"high":586,"low":447,"close":537,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",5.52,0.29,5.64,191461.025611,3728,5.3727,{"date":593,"open":198,"high":594,"low":265,"close":187,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",5.39,-0.11,-2.1,45756.583212,1070,5.1442,{"date":601,"open":197,"high":216,"low":602,"close":603,"change":304,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",5.0185,5.25,3.96,166749.118863,3721,5.1743,{"date":609,"open":228,"high":198,"low":610,"close":197,"change":122,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",5.02,-2.32,95362.310371,1293,5.0889,{"date":616,"open":578,"high":617,"low":247,"close":226,"change":476,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",5.36,-1.15,117821.38121,1577,5.1945,{"date":623,"open":578,"high":624,"low":625,"close":626,"change":146,"percent_change":457,"volume":627,"transactions":628,"vwap":629},"2026-07-27",5.5201,5.22,5.23,73556.850143,1608,5.3023,{"date":631,"open":617,"high":632,"low":439,"close":603,"change":380,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",5.5617,-0.94,48963.775184,963,5.3027,{"date":638,"open":626,"high":639,"low":610,"close":640,"change":201,"percent_change":201,"volume":641,"transactions":642,"vwap":643},"2026-07-23",5.46,5.3,161449.746387,2503,5.2068,{"date":645,"open":586,"high":646,"low":647,"close":640,"change":219,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",5.66,5.235,-4.16,108451.577642,1414,5.3905,{"date":653,"open":282,"high":654,"low":538,"close":283,"change":595,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",5.765,-1.95,103403.828434,1560,5.5315,{"date":660,"open":661,"high":661,"low":283,"close":588,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",5.78,0.04,0.71,113429.195997,1691,5.6149,{"date":668,"open":588,"high":475,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-17",5.51,5.6,-0.19,-3.28,91400,{"date":675,"open":676,"high":677,"low":455,"close":475,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":475},"2026-07-16",6.12,6.38,-0.34,-5.55,145600,{"date":682,"open":683,"high":684,"low":474,"close":685,"change":163,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-15",6.5,6.666,6.13,-3.92,164600,{"date":689,"open":683,"high":690,"low":516,"close":677,"change":146,"percent_change":691,"volume":692,"transactions":9,"vwap":677},"2026-07-14",6.635,-0.31,219000,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",6.04,6.43,5.9,6.4,0.31,5.09,253100,{"date":703,"open":704,"high":705,"low":697,"close":706,"change":394,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-10",5.93,6.16,6.09,3.05,197400,{"date":710,"open":466,"high":711,"low":712,"close":473,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":473},"2026-07-09",5.95,5.55,0.41,7.45,94600,{"date":717,"open":466,"high":646,"low":216,"close":554,"change":718,"percent_change":449,"volume":719,"transactions":9,"vwap":554},"2026-07-08",-0.13,251900,{"date":721,"open":486,"high":722,"low":669,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",5.89,5.63,-0.28,-4.74,175800,{"date":728,"open":729,"high":483,"low":730,"close":473,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":473},"2026-07-06",5.76,5.674,0.15,2.6,114400,{"date":735,"open":705,"high":524,"low":485,"close":729,"change":415,"percent_change":736,"volume":737,"transactions":9,"vwap":729},"2026-07-02",-6.49,130000,{"date":739,"open":723,"high":705,"low":723,"close":705,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":705},"2026-07-01",0.42,7.32,205300,{"date":744,"open":745,"high":746,"low":282,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",5.68,5.87,5.74,0.01,0.17,148100,{"date":752,"open":753,"high":473,"low":216,"close":754,"change":294,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-29",5.415,5.73,4.37,232300,{"date":758,"open":229,"high":759,"low":229,"close":273,"change":731,"percent_change":760,"volume":761,"transactions":9,"vwap":273},"2026-06-26",5.565,2.81,150700,{"date":763,"open":764,"high":765,"low":766,"close":578,"change":487,"percent_change":767,"volume":768,"transactions":9,"vwap":578},"2026-06-25",5.61,5.795,5.31,-4.64,378900,{"date":770,"open":568,"high":661,"low":603,"close":670,"change":771,"percent_change":465,"volume":772,"transactions":9,"vwap":670},"2026-06-24",0.32,231200,{"date":774,"open":775,"high":594,"low":775,"close":198,"change":304,"percent_change":776,"volume":777,"transactions":9,"vwap":198},"2026-06-23",4.96,3.94,257400,{"date":779,"open":610,"high":447,"low":301,"close":448,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":448},"2026-06-22",0.08,1.6,269200,{"date":784,"open":785,"high":228,"low":305,"close":364,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":364},"2026-06-18",4.83,0.34,7.3,635500,{"date":790,"open":791,"high":20,"low":791,"close":356,"change":792,"percent_change":246,"volume":793,"transactions":9,"vwap":356},"2026-06-17",4.5,0.22,276400,{"date":795,"open":319,"high":339,"low":796,"close":797,"change":39,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-16",4.36,4.44,-4.72,423700,{"date":801,"open":339,"high":802,"low":330,"close":356,"change":748,"percent_change":792,"volume":803,"transactions":9,"vwap":356},"2026-06-15",4.855,238800,{"date":805,"open":311,"high":19,"low":806,"close":319,"change":555,"percent_change":807,"volume":808,"transactions":9,"vwap":319},"2026-06-12",4.56,1.31,109800,{"date":810,"open":356,"high":303,"low":302,"close":811,"change":201,"percent_change":201,"volume":812,"transactions":9,"vwap":811},"2026-06-11",4.59,107300,{"date":814,"open":319,"high":815,"low":816,"close":811,"change":595,"percent_change":817,"volume":818,"transactions":9,"vwap":811},"2026-06-10",4.76,4.55,-2.34,233300,{"date":820,"open":366,"high":373,"low":821,"close":822,"change":579,"percent_change":81,"volume":823,"transactions":9,"vwap":822},"2026-06-09",4.45,4.7,175100,{"date":825,"open":339,"high":291,"low":319,"close":826,"change":440,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-08",4.79,2.57,94100,{"date":830,"open":610,"high":260,"low":329,"close":338,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":338},"2026-06-05",-0.44,-8.61,397900,{"date":835,"open":373,"high":836,"low":387,"close":247,"change":570,"percent_change":837,"volume":838,"transactions":9,"vwap":247},"2026-06-04",5.236,3.23,386500,{"date":840,"open":626,"high":626,"low":346,"close":246,"change":102,"percent_change":841,"volume":842,"transactions":9,"vwap":246},"2026-06-03",-5.71,278000,{"date":844,"open":537,"high":537,"low":246,"close":603,"change":158,"percent_change":220,"volume":845,"transactions":9,"vwap":603},"2026-06-02",411300,{"date":847,"open":639,"high":670,"low":439,"close":273,"change":433,"percent_change":848,"volume":849,"transactions":9,"vwap":273},"2026-06-01",-0.72,291600,{"date":851,"open":852,"high":853,"low":227,"close":283,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":283},"2026-05-29",5.94,5.976,-0.47,-7.83,360100,{"date":858,"open":455,"high":859,"low":538,"close":474,"change":860,"percent_change":19,"volume":861,"transactions":9,"vwap":474},"2026-05-28",6.065,0.27,395300,{"date":863,"open":464,"high":864,"low":670,"close":754,"change":201,"percent_change":201,"volume":865,"transactions":9,"vwap":754},"2026-05-27",5.8,250300,{"date":867,"open":746,"high":704,"low":723,"close":754,"change":476,"percent_change":868,"volume":869,"transactions":9,"vwap":754},"2026-05-26",-1.04,191000,{"date":871,"open":475,"high":864,"low":588,"close":475,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":475},"2026-05-22",0.05,0.87,150300,{"date":876,"open":877,"high":473,"low":588,"close":747,"change":219,"percent_change":878,"volume":879,"transactions":9,"vwap":747},"2026-05-21",5.88,-3.85,190000,{"date":881,"open":712,"high":882,"low":669,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-20",5.99,5.97,0.44,7.96,219700,{"date":888,"open":594,"high":466,"low":603,"close":283,"change":872,"percent_change":89,"volume":889,"transactions":9,"vwap":283},"2026-05-19",95500,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-18",5.67,5.363,5.48,-0.07,-1.26,177000,{"date":899,"open":578,"high":892,"low":578,"close":712,"change":731,"percent_change":900,"volume":901,"transactions":9,"vwap":712},"2026-05-15",2.78,130500,{"date":903,"open":764,"high":764,"low":578,"close":904,"change":39,"percent_change":905,"volume":874,"transactions":9,"vwap":904},"2026-05-14",5.4,-3.91,{"date":907,"open":908,"high":908,"low":669,"close":909,"change":102,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-13",5.92,5.62,-5.07,136600,{"date":913,"open":914,"high":915,"low":916,"close":908,"change":409,"percent_change":22,"volume":917,"transactions":9,"vwap":908},"2026-05-12",6.02,6.03,5.72,183300,{"date":919,"open":877,"high":920,"low":877,"close":676,"change":231,"percent_change":921,"volume":922,"transactions":9,"vwap":676},"2026-05-11",6.35,6.62,307300,{"date":924,"open":200,"high":747,"low":18,"close":747,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":747},"2026-05-08",0.88,18.11,387100,{"date":929,"open":603,"high":603,"low":785,"close":366,"change":678,"percent_change":930,"volume":931,"transactions":9,"vwap":366},"2026-05-07",-6.54,210100,{"date":933,"open":237,"high":216,"low":189,"close":439,"change":294,"percent_change":189,"volume":934,"transactions":9,"vwap":439},"2026-05-06",212800,{"date":936,"open":363,"high":265,"low":291,"close":775,"change":570,"percent_change":937,"volume":938,"transactions":9,"vwap":775},"2026-05-05",3.33,226000,{"date":940,"open":354,"high":941,"low":328,"close":291,"change":433,"percent_change":942,"volume":943,"transactions":9,"vwap":291},"2026-05-04",4.97,-0.83,103300,{"date":945,"open":18,"high":946,"low":947,"close":189,"change":321,"percent_change":948,"volume":949,"transactions":9,"vwap":189},"2026-05-01",5.046,4.765,-2.02,188100,{"date":951,"open":785,"high":246,"low":822,"close":373,"change":780,"percent_change":952,"volume":953,"transactions":9,"vwap":373},"2026-04-30",1.65,211500,{"date":955,"open":200,"high":228,"low":366,"close":366,"change":39,"percent_change":956,"volume":957,"transactions":9,"vwap":366},"2026-04-29",-4.33,161500,{"date":959,"open":430,"high":960,"low":197,"close":448,"change":595,"percent_change":961,"volume":962,"transactions":9,"vwap":448},"2026-04-28",5.267,-2.12,138600,{"date":964,"open":439,"high":639,"low":965,"close":254,"change":433,"percent_change":966,"volume":967,"transactions":9,"vwap":254},"2026-04-27",5.181,-0.76,113500,{"date":969,"open":640,"high":970,"low":200,"close":626,"change":146,"percent_change":457,"volume":869,"transactions":9,"vwap":626},"2026-04-24",5.355,{"date":972,"open":586,"high":973,"low":974,"close":603,"change":415,"percent_change":975,"volume":976,"transactions":9,"vwap":603},"2026-04-23",5.585,5.225,-7.08,206900,{"date":978,"open":473,"high":979,"low":909,"close":980,"change":21,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-22",6.085,5.65,-2.75,133500,{"date":984,"open":985,"high":914,"low":986,"close":527,"change":408,"percent_change":190,"volume":976,"transactions":9,"vwap":527},"2026-04-21",5.84,5.805,{"date":988,"open":754,"high":989,"low":990,"close":991,"change":748,"percent_change":749,"volume":992,"transactions":9,"vwap":991},"2026-04-20",5.925,5.575,5.82,190500,{"date":994,"open":282,"high":852,"low":894,"close":527,"change":995,"percent_change":914,"volume":996,"transactions":9,"vwap":527},"2026-04-17",0.33,196900,{"date":998,"open":745,"high":999,"low":1000,"close":894,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":894},"2026-04-16",5.75,5.425,-0.18,-3.18,212500,{"date":1005,"open":537,"high":646,"low":1006,"close":646,"change":294,"percent_change":1007,"volume":1008,"transactions":9,"vwap":646},"2026-04-15",5.33,4.43,225600,{"date":1010,"open":904,"high":670,"low":546,"close":227,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":227},"2026-04-14",0.09,1.69,215700,{"date":1015,"open":610,"high":1016,"low":941,"close":1006,"change":771,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2026-04-13",5.38,6.39,233500,{"date":1020,"open":447,"high":447,"low":373,"close":422,"change":718,"percent_change":1021,"volume":1022,"transactions":9,"vwap":422},"2026-04-10",-2.53,156400,{"date":1024,"open":374,"high":226,"low":941,"close":187,"change":408,"percent_change":671,"volume":1025,"transactions":9,"vwap":187},"2026-04-09",231300,{"date":1027,"open":447,"high":554,"low":197,"close":430,"change":304,"percent_change":1028,"volume":1029,"transactions":9,"vwap":430},"2026-04-08",4.04,382900,{"date":1031,"open":640,"high":640,"low":27,"close":246,"change":423,"percent_change":1032,"volume":1033,"transactions":9,"vwap":246},"2026-04-07",-2.94,703600,{"date":1035,"open":447,"high":640,"low":364,"close":374,"change":201,"percent_change":201,"volume":1036,"transactions":9,"vwap":374},"2026-04-06",206700,{"date":1038,"open":366,"high":254,"low":189,"close":374,"change":748,"percent_change":304,"volume":1039,"transactions":9,"vwap":374},"2026-04-02",189100,{"date":1041,"open":275,"high":625,"low":941,"close":700,"change":380,"percent_change":1042,"volume":1043,"transactions":9,"vwap":700},"2026-04-01",-0.97,188900,{"date":1045,"open":347,"high":1046,"low":1047,"close":187,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":187},"2026-03-31",5.185,4.57,0.61,13.47,292900,{"date":1052,"open":16,"high":1053,"low":1007,"close":300,"change":409,"percent_change":1054,"volume":1055,"transactions":9,"vwap":300},"2026-03-30",4.737,-4.23,360400,{"date":1057,"open":393,"high":346,"low":1058,"close":16,"change":1001,"percent_change":1059,"volume":1060,"transactions":9,"vwap":16},"2026-03-27",4.52,-3.67,492500,{"date":1062,"open":610,"high":374,"low":17,"close":387,"change":409,"percent_change":905,"volume":1063,"transactions":9,"vwap":387},"2026-03-26",191400,{"date":1065,"open":1006,"high":1066,"low":197,"close":247,"change":718,"percent_change":1067,"volume":1068,"transactions":9,"vwap":247},"2026-03-25",5.375,-2.48,321200,{"date":1070,"open":188,"high":227,"low":226,"close":188,"change":321,"percent_change":1071,"volume":1072,"transactions":9,"vwap":188},"2026-03-24",-1.87,151200,{"date":1074,"open":198,"high":1075,"low":700,"close":578,"change":304,"percent_change":1076,"volume":1077,"transactions":9,"vwap":578},"2026-03-23",5.441,3.89,265500,{"date":1079,"open":603,"high":617,"low":363,"close":187,"change":409,"percent_change":1080,"volume":1081,"transactions":9,"vwap":187},"2026-03-20",-3.75,682400,{"date":1083,"open":198,"high":538,"low":432,"close":578,"change":408,"percent_change":671,"volume":1084,"transactions":9,"vwap":578},"2026-03-19",263000,{"date":1086,"open":227,"high":669,"low":626,"close":1087,"change":266,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-18",5.35,-2.55,173600,{"date":1091,"open":1092,"high":999,"low":594,"close":273,"change":146,"percent_change":1093,"volume":1094,"transactions":9,"vwap":273},"2026-03-17",5.54,-0.36,287400,{"date":1096,"open":723,"high":704,"low":894,"close":669,"change":476,"percent_change":1097,"volume":1098,"transactions":9,"vwap":669},"2026-03-16",-1.08,346400,{"date":1100,"open":669,"high":999,"low":640,"close":282,"change":570,"percent_change":1101,"volume":1102,"transactions":9,"vwap":282},"2026-03-13",2.96,537800,{"date":1104,"open":473,"high":1105,"low":617,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-12",6.01,5.41,-0.61,-10.13,814000,{"date":1111,"open":1112,"high":1113,"low":864,"close":914,"change":718,"percent_change":1114,"volume":1115,"transactions":9,"vwap":914},"2026-03-11",6.08,6.256,-2.11,481500,{"date":1117,"open":496,"high":920,"low":892,"close":1118,"change":423,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-10",6.15,-2.38,1186300,{"date":1122,"open":1123,"high":1124,"low":915,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-09",7.08,7.21,6.3,-0.96,-13.22,1130900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-06",8.58,8.67,7,7.26,-4.49,-38.21,2570800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":718,"percent_change":562,"volume":1144,"transactions":9,"vwap":1143},"2026-03-05",11.77,12.3,11.33,11.75,419300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":662,"percent_change":786,"volume":1151,"transactions":9,"vwap":1150},"2026-03-04",11.92,12.56,11.76,11.88,138300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":151,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-03",11.8,12.04,11.2,11.84,-2.87,178700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":340,"percent_change":1092,"volume":1166,"transactions":9,"vwap":1165},"2026-03-02",11.38,12.29,11.21,12.19,207300,{"date":1168,"open":1169,"high":1157,"low":1170,"close":1171,"change":895,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-27",11.6,11.35,11.55,-0.6,166400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":190,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-26",11.87,11.9,11.4,11.62,-1.44,134000,{"date":1183,"open":1184,"high":1177,"low":1185,"close":1186,"change":1187,"percent_change":1058,"volume":1188,"transactions":9,"vwap":1186},"2026-02-25",11.41,11.12,11.79,0.51,212400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":860,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-24",11.07,11.59,10.91,11.28,2.45,73600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":691,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-23",11.16,11.52,10.86,11.01,-2.74,117800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-20",10.98,11.57,10.812,11.32,0.1,0.89,226500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":740,"percent_change":1076,"volume":1220,"transactions":9,"vwap":1219},"2026-02-19",10.71,11.29,10.53,11.22,125300,{"date":1222,"open":1223,"high":1194,"low":1224,"close":1223,"change":209,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-18",10.8,10.5,0.28,157100,{"date":1228,"open":1229,"high":1185,"low":1230,"close":1231,"change":21,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-17",10.9,10.45,10.77,-1.46,346700,{"date":1235,"open":1236,"high":1207,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-13",10.57,10.32,10.93,0.4,3.8,193000,{"date":1243,"open":1202,"high":1244,"low":1245,"close":1218,"change":831,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1218},"2026-02-12",11.34,10.524,-4.01,158900,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":848,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-11",12.06,10.81,10.97,-6.16,225800,{"date":1256,"open":1164,"high":1177,"low":285,"close":1257,"change":73,"percent_change":27,"volume":1258,"transactions":9,"vwap":1257},"2026-02-10",11.69,216300,{"date":1260,"open":1210,"high":1261,"low":1262,"close":1219,"change":39,"percent_change":1263,"volume":901,"transactions":9,"vwap":1219},"2026-02-09",11.71,11.06,-1.92,{"date":1265,"open":1266,"high":1267,"low":1216,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-06",11,11.45,11.44,0.48,4.38,216700,{"date":1273,"open":1199,"high":1154,"low":1201,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-05",10.96,-0.39,-3.44,209900,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1170,"change":1282,"percent_change":1283,"volume":719,"transactions":9,"vwap":1170},"2026-02-04",13.27,11.205,-1.53,-11.88,{"date":1285,"open":1286,"high":1287,"low":1149,"close":1288,"change":1289,"percent_change":1290,"volume":692,"transactions":9,"vwap":1288},"2026-02-03",12.4,12.92,12.88,0.78,6.45,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":209,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-02",12.13,12.719,12.01,12.1,0.25,230100,{"date":1300,"open":1301,"high":1302,"low":1176,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-30",12.66,12.9,12.07,-0.71,-5.56,373600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":831,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-29",13.18,13.52,12.51,12.78,-3.33,219200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":168,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-28",14.01,14.048,13.09,13.22,-4.96,285000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":995,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-27",13.6,14.05,13.232,13.91,2.43,393600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1048,"percent_change":822,"volume":1336,"transactions":9,"vwap":1335},"2026-01-26",12.75,13.828,13.58,221600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":691,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-23",13.28,13.42,12.621,12.97,-2.33,281700,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1339,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1339},"2026-01-22",13.94,13.17,-0.42,-3.07,118800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-21",13.57,13.99,13,13.7,0.3,2.24,257500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":678,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-20",13.32,13.584,13.08,13.4,-2.47,295100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":112,"volume":1376,"transactions":9,"vwap":1374},"2026-01-16",13.56,14.24,13.475,13.74,0.14,228400,{"date":1378,"open":1326,"high":1379,"low":1380,"close":1325,"change":1275,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1325},"2026-01-15",14.135,13.14,-2.79,291500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1355,"change":46,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1355},"2026-01-14",14.17,14.62,13.63,-1.48,277800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":151,"percent_change":367,"volume":1396,"transactions":9,"vwap":1395},"2026-01-13",14.3,14.45,13.61,14.2,395000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-12",15.89,15.99,14.19,14.55,-1.28,-8.09,343300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-09",15.98,16.2,15.18,15.83,0.49,3.19,561100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-08",15.97,16.27,15.23,15.34,-0.62,-3.88,168000,{"date":1425,"open":1426,"high":1400,"low":1427,"close":1428,"change":528,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-07",15.65,15.1,15.96,2.37,260200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-06",16.52,16.64,15.46,15.59,-0.93,-5.63,228300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1433,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1433},"2026-01-05",16.030001,16.71,15.2,0.35,2.16,237900,{"date":1449,"open":1450,"high":1451,"low":1435,"close":1452,"change":146,"percent_change":122,"volume":1453,"transactions":9,"vwap":1452},"2026-01-02",16.51,16.54,16.17,175200,{"date":1455,"open":1456,"high":26,"low":1457,"close":1458,"change":570,"percent_change":175,"volume":1459,"transactions":9,"vwap":1458},"2025-12-31",16.049999,15.995,16.19,222600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1442,"change":284,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1442},"2025-12-30",15.71,16.43,15.19,3.55,264400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":380,"percent_change":117,"volume":1473,"transactions":9,"vwap":1472},"2025-12-29",15.49,15.67,15.11,15.48,142100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-26",15.37,15.645,14.69,15.53,0.26,1.7,206200,{"date":1484,"open":1485,"high":1476,"low":1486,"close":1487,"change":873,"percent_change":695,"volume":1488,"transactions":9,"vwap":1487},"2025-12-24",14.4,14.25,15.27,202100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1485,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1485},"2025-12-23",15.04,15.21,14.27,-0.51,-3.42,269000,{"date":1498,"open":1493,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":676,"volume":1503,"transactions":9,"vwap":1501},"2025-12-22",14.98,13.72,14.91,0.86,337700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1326,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1326},"2025-12-19",13.24,14.63,13.022,0.82,6.2,1385500,{"date":1513,"open":1514,"high":1387,"low":1515,"close":1516,"change":1517,"percent_change":554,"volume":1518,"transactions":9,"vwap":1516},"2025-12-18",12.84,12.63,13.23,0.69,170700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1001,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-17",12.89,13.2,12.47,12.54,-1.42,187800,{"date":1528,"open":1529,"high":1340,"low":1147,"close":1530,"change":671,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-16",13.02,12.72,-1.47,497300,{"date":1534,"open":1535,"high":1536,"low":1333,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-15",14.73,14.85,12.91,-1.83,-12.42,483800,{"date":1542,"open":1543,"high":1544,"low":1392,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-12",14.39,14.92,14.74,0.5,3.51,198700,{"date":1550,"open":1486,"high":1551,"low":1552,"close":1372,"change":266,"percent_change":1042,"volume":1553,"transactions":9,"vwap":1372},"2025-12-11",14.64,13.96,460400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-10",16.55,16.82,14.35,14.38,-1.8,-11.12,546300,{"date":1564,"open":1565,"high":1566,"low":1535,"close":1566,"change":1567,"percent_change":1229,"volume":1568,"transactions":9,"vwap":1566},"2025-12-09",15,16.18,1.59,570200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":797,"volume":1576,"transactions":9,"vwap":1574},"2025-12-08",14.13,14.9,13.86,14.59,0.62,412800,{"date":1578,"open":1579,"high":1580,"low":1320,"close":1581,"change":699,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-05",13.67,14,13.97,2.27,235700,{"date":1585,"open":1319,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-04",13.84,12.99,13.66,0.54,4.12,264900,{"date":1593,"open":1342,"high":1594,"low":1595,"close":1596,"change":304,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-03",13.31,12.85,13.12,1.55,222400,{"date":1600,"open":1529,"high":1601,"low":1514,"close":1287,"change":331,"percent_change":1421,"volume":1602,"transactions":9,"vwap":1287},"2025-12-02",13.39,186900,{"date":1604,"open":1521,"high":1339,"low":1605,"close":1356,"change":21,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1356},"2025-12-01",12.36,-1.22,174300,{"date":1609,"open":1610,"high":1610,"low":1530,"close":1611,"change":595,"percent_change":942,"volume":1612,"transactions":9,"vwap":1611},"2025-11-28",13.34,13.16,81000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1280,"change":699,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1280},"2025-11-26",13.04,13.38,12.7,2.39,179100,{"date":1621,"open":1312,"high":1601,"low":1622,"close":1623,"change":238,"percent_change":1624,"volume":818,"transactions":9,"vwap":1623},"2025-11-25",12.2,12.96,1.01,{"date":1626,"open":1627,"high":1287,"low":1147,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-24",12.12,12.83,0.93,7.82,296700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1177,"change":476,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1177},"2025-11-21",11.96,12.155,11.56,-0.5,222800,{"date":1640,"open":1641,"high":1596,"low":1642,"close":1634,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1634},"2025-11-20",12.6,11.805,-0.49,-3.94,401100,{"date":1647,"open":1163,"high":1648,"low":1177,"close":1649,"change":209,"percent_change":294,"volume":1650,"transactions":9,"vwap":1649},"2025-11-19",12.59,12.45,239100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-18",11.11,12.44,10.76,12.42,1.08,9.52,389800,{"date":1661,"open":1662,"high":1268,"low":1663,"close":1244,"change":1502,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1244},"2025-11-17",10.44,10.06,8.21,330600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":771,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-14",11.3,11.609,10.17,10.48,3.15,583400,{"date":1675,"open":1676,"high":1266,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-13",10.87,9.35,10.16,-0.84,-7.64,341600,{"date":1683,"open":1684,"high":1266,"low":1685,"close":1266,"change":1686,"percent_change":1177,"volume":793,"transactions":9,"vwap":1266},"2025-11-12",9.83,9.45,1.17,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1684,"change":528,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1684},"2025-11-11",9.38,9.99,9.22,3.91,161000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":210,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-10",9.1,9.47,8.84,9.46,6.77,106300,{"date":1703,"open":1131,"high":1704,"low":1705,"close":1706,"change":1011,"percent_change":112,"volume":1707,"transactions":9,"vwap":1706},"2025-11-07",9.11,8.365,8.86,122200,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-06",8.1,8.96,8.77,0.66,8.14,159800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":579,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-05",8.23,8.3,7.99,8.11,-1.1,149700,{"date":1725,"open":1131,"high":1726,"low":1721,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-04",8.78,8.2,-0.45,-5.2,99700,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-03",9.3,8.6,8.65,-0.65,-6.99,124500,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1733,"change":190,"percent_change":1560,"volume":1743,"transactions":9,"vwap":1733},"2025-10-31",9.54,9.191,82400,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1697,"change":1001,"percent_change":1071,"volume":1748,"transactions":9,"vwap":1697},"2025-10-30",9.77,9.4,78900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":266,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-29",9.8,9.853,9.28,9.65,-1.43,87900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1412,"percent_change":216,"volume":1763,"transactions":9,"vwap":1762},"2025-10-28",9.26,9.89,9.19,9.79,200800,{"date":1765,"open":1658,"high":1658,"low":1766,"close":1733,"change":201,"percent_change":201,"volume":1767,"transactions":9,"vwap":1733},"2025-10-27",8.88,286500,{"date":1769,"open":1770,"high":1771,"low":1761,"close":1733,"change":380,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1733},"2025-10-24",9.5,9.63,-0.53,212200,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1677,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1677},"2025-10-23",8,9.627,1.42,17.91,410300,{"date":1782,"open":1783,"high":1719,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-22",7.75,7.5,7.93,-0.7,-8.11,1035600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":190,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-21",8.8,9.02,8.56,8.63,-1.93,61900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1791,"change":731,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1791},"2025-10-20",8.28,8.82,8.01,1.73,117100,{"date":1805,"open":1806,"high":1807,"low":1727,"close":1735,"change":872,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1735},"2025-10-17",8.59,8.66,0.58,82300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1734,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1734},"2025-10-16",8.95,9.25,8.45,-0.29,-3.26,80600,{"date":1819,"open":1813,"high":1813,"low":1820,"close":1821,"change":256,"percent_change":678,"volume":1822,"transactions":9,"vwap":1821},"2025-10-15",8.795,8.89,60200,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":380,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-14",8.85,9.09,8.75,8.92,-0.56,67000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":995,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-13",8.61,9.04,8.39,8.97,3.82,42500,{"date":1840,"open":1841,"high":1813,"low":1842,"close":1843,"change":1093,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-10",9.14,8.54,8.64,-4,39200,{"date":1847,"open":1706,"high":1848,"low":1698,"close":1849,"change":570,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-09",9.2,9,1.81,51200,{"date":1853,"open":1766,"high":1854,"low":1726,"close":1698,"change":662,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1698},"2025-10-08",9.24,0.45,76700,{"date":1858,"open":1859,"high":1813,"low":1860,"close":1791,"change":457,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1791},"2025-10-07",9.08,8.57,-4.14,67200,{"date":1864,"open":1833,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":683,"volume":1869,"transactions":9,"vwap":1867},"2025-10-06",9.23,8.44,9.18,0.56,62600,{"date":1871,"open":1735,"high":1872,"low":1719,"close":1873,"change":662,"percent_change":73,"volume":1874,"transactions":9,"vwap":1873},"2025-10-03",8.885,8.62,118900,{"date":1876,"open":1866,"high":1131,"low":1877,"close":1131,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1131},"2025-10-02",8.29,0.21,2.51,12200,{"date":1882,"open":1883,"high":1884,"low":1721,"close":1885,"change":321,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-01",8.33,8.4,8.37,-1.18,35800,{"date":1889,"open":1835,"high":1827,"low":1664,"close":1890,"change":209,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-30",8.47,0.36,40300,{"date":1894,"open":1895,"high":1696,"low":1896,"close":1866,"change":487,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1866},"2025-09-29",8.7,8.311,-2.99,70200,{"date":1900,"open":1901,"high":1895,"low":1902,"close":1895,"change":1480,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1895},"2025-09-26",8.35,8.252,3.08,53600,{"date":1906,"open":1842,"high":1907,"low":1719,"close":1866,"change":595,"percent_change":66,"volume":1908,"transactions":9,"vwap":1866},"2025-09-25",8.625,47800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":718,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-24",8.69,8.81,8.26,8.55,-1.5,69300,{"date":1918,"open":1793,"high":1821,"low":1884,"close":1919,"change":872,"percent_change":1808,"volume":1920,"transactions":9,"vwap":1919},"2025-09-23",8.68,83700,{"date":1922,"open":1923,"high":1794,"low":1776,"close":1794,"change":517,"percent_change":723,"volume":982,"transactions":9,"vwap":1794},"2025-09-22",8.17,{"date":1925,"open":1923,"high":1885,"low":1926,"close":1923,"change":408,"percent_change":122,"volume":1927,"transactions":9,"vwap":1923},"2025-09-19",7.8,403600,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":663,"percent_change":1770,"volume":1933,"transactions":9,"vwap":1932},"2025-09-18",7.56,8.32,8.18,80500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":238,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-17",7.31,7.64,7.115,7.47,1.77,104500,{"date":1943,"open":1944,"high":1945,"low":529,"close":1946,"change":995,"percent_change":19,"volume":1947,"transactions":9,"vwap":1946},"2025-09-16",6.95,7.49,7.34,45900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":555,"percent_change":1502,"volume":1954,"transactions":9,"vwap":1953},"2025-09-15",6.96,7.25,6.7,7.01,58600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1944,"change":595,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1944},"2025-09-12",7.02,7.15,6.81,-1.56,62400,{"date":1963,"open":1964,"high":1965,"low":1952,"close":1966,"change":749,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-09-11",6.93,7.14,7.06,2.47,43900,{"date":1970,"open":1971,"high":1972,"low":525,"close":1973,"change":158,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-10",7.09,7.1,6.89,-3.37,103800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1211,"percent_change":1778,"volume":1982,"transactions":9,"vwap":1981},"2025-09-09",7.03,7.33,6.94,7.13,41400,{"date":1984,"open":1958,"high":1985,"low":1986,"close":1978,"change":201,"percent_change":201,"volume":1987,"transactions":9,"vwap":1978},"2025-09-08",7.4,6.925,85900,{"date":1989,"open":1936,"high":1990,"low":1133,"close":1978,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1978},"2025-09-05",7.48,-0.27,-3.7,31000,{"date":1995,"open":1996,"high":1996,"low":1997,"close":787,"change":158,"percent_change":1002,"volume":1998,"transactions":9,"vwap":787},"2025-09-04",7.54,7.19,52600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1996,"change":724,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1996},"2025-09-03",7.84,7.98,7.23,-3.58,30500,{"date":2007,"open":1985,"high":1776,"low":2008,"close":1630,"change":587,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1630},"2025-09-02",7.36,3.85,45100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1048,"percent_change":1800,"volume":2017,"transactions":9,"vwap":2016},"2025-08-29",6.85,7.6,6.75,7.53,76900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":1815,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-28",7.2,7.35,6.92,-4.02,76100,{"date":2026,"open":1784,"high":2027,"low":2028,"close":1124,"change":1991,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1124},"2025-08-27",7.759,7.05,-3.61,64900,{"date":2032,"open":741,"high":1996,"low":1936,"close":1990,"change":1011,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1990},"2025-08-26",1.22,21300,{"date":2036,"open":2016,"high":2037,"low":2020,"close":2038,"change":266,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-25",7.751,7.39,-1.86,41700,{"date":2042,"open":2014,"high":1785,"low":2043,"close":2016,"change":209,"percent_change":1239,"volume":2044,"transactions":9,"vwap":2016},"2025-08-22",7.245,71300,{"date":2046,"open":2020,"high":2047,"low":2048,"close":1784,"change":1445,"percent_change":18,"volume":2049,"transactions":9,"vwap":1784},"2025-08-21",7.638,7.129,47900,{"date":2051,"open":1979,"high":2052,"low":1123,"close":1958,"change":21,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1958},"2025-08-20",7.55,-2.19,49700,{"date":2056,"open":2057,"high":2058,"low":1134,"close":1936,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1936},"2025-08-19",8.15,8.249,-0.8,-9.86,160000,{"date":2063,"open":2064,"high":1884,"low":2064,"close":1721,"change":1445,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1721},"2025-08-18",7.76,4.51,73000,{"date":2068,"open":1937,"high":2069,"low":2070,"close":2064,"change":872,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2064},"2025-08-15",8.026,7.441,0.65,63400,{"date":2074,"open":2075,"high":2076,"low":1946,"close":2077,"change":662,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-14",7.52,8.016,7.71,0.52,67800,{"date":2081,"open":1714,"high":2082,"low":2083,"close":2084,"change":854,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-13",8.734,7.65,7.67,-5.77,116300,{"date":2088,"open":1828,"high":2089,"low":2090,"close":1714,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1714},"2025-08-12",9.05,7.91,-0.81,-9.05,110100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1812,"change":151,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1812},"2025-08-11",9.67,10.2,8.52,-3.76,173100,{"date":2102,"open":1849,"high":2103,"low":1835,"close":1733,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1733},"2025-08-08",10.3,1.49,19.08,314900,{"date":2108,"open":1981,"high":1719,"low":1123,"close":2109,"change":663,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-07",7.81,10,107700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1972,"change":1855,"percent_change":1700,"volume":2117,"transactions":9,"vwap":1972},"2025-08-06",6.67,7.12,6.205,96000,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-05",7.57,6.64,6.65,-0.75,-10.14,134300,{"date":2127,"open":1939,"high":2128,"low":787,"close":1985,"change":748,"percent_change":1375,"volume":2129,"transactions":9,"vwap":1985},"2025-08-04",7.944,69200,{"date":2131,"open":2132,"high":714,"low":1123,"close":2038,"change":1011,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2038},"2025-08-01",7.18,1.23,36600,{"date":2136,"open":2109,"high":1714,"low":1124,"close":787,"change":1349,"percent_change":2137,"volume":1730,"transactions":9,"vwap":787},"2025-07-31",-5.44,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-30",8.43,8.607,7.72,-0.73,-8.64,112800,{"date":2147,"open":1860,"high":1753,"low":2148,"close":1814,"change":146,"percent_change":158,"volume":2149,"transactions":9,"vwap":1814},"2025-07-29",8.25,90000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1890,"change":1358,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1890},"2025-07-28",8.31,8.5,8.22,3.67,38200,{"date":2158,"open":2159,"high":2140,"low":2160,"close":1923,"change":21,"percent_change":1263,"volume":2161,"transactions":9,"vwap":1923},"2025-07-25",8.34,8.02,10000,{"date":2163,"open":1843,"high":2164,"low":1883,"close":1883,"change":219,"percent_change":267,"volume":2165,"transactions":9,"vwap":1883},"2025-07-24",8.727,56600,{"date":2167,"open":1883,"high":1735,"low":2168,"close":1793,"change":740,"percent_change":432,"volume":2169,"transactions":9,"vwap":1793},"2025-07-23",8.059,81900,{"date":2171,"open":2172,"high":2173,"low":2052,"close":1714,"change":231,"percent_change":18,"volume":2174,"transactions":9,"vwap":1714},"2025-07-22",7.68,8.732,141100,{"date":2176,"open":2177,"high":1721,"low":2178,"close":2064,"change":487,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2064},"2025-07-21",7.97,7.7,-3.24,62900,{"date":2182,"open":2160,"high":1664,"low":2183,"close":2160,"change":408,"percent_change":122,"volume":2184,"transactions":9,"vwap":2160},"2025-07-18",7.863,15700,{"date":2186,"open":1721,"high":1827,"low":2187,"close":2188,"change":579,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-17",7.85,8.03,-1.11,52300,{"date":2192,"open":1835,"high":1835,"low":2083,"close":2193,"change":724,"percent_change":1313,"volume":2194,"transactions":9,"vwap":2193},"2025-07-16",8.12,124000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1884,"change":724,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1884},"2025-07-15",8.71,9.0010004,8.36,-3.23,88800,{"date":2203,"open":1843,"high":2204,"low":2153,"close":1919,"change":230,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1919},"2025-07-14",9.06,0.23,34100,{"date":2208,"open":2209,"high":1859,"low":2210,"close":1807,"change":671,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1807},"2025-07-11",8.79,8.38,-2.15,119900,{"date":2214,"open":2215,"high":2216,"low":2209,"close":1825,"change":1829,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1825},"2025-07-10",9.66,9.743,-5.95,172800,{"date":2220,"open":2221,"high":1770,"low":1705,"close":2222,"change":1624,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-09",8.53,9.41,12.02,186600,{"date":2226,"open":1827,"high":2209,"low":1884,"close":1884,"change":158,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1884},"2025-07-08",-2.78,104400,{"date":2230,"open":2221,"high":1698,"low":1710,"close":1843,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1843},"2025-07-07",0.11,1.29,161700,{"date":2235,"open":1835,"high":1706,"low":1718,"close":2221,"change":304,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2221},"2025-07-03",2.4,40100,{"date":2239,"open":1799,"high":1866,"low":2240,"close":1883,"change":872,"percent_change":210,"volume":2241,"transactions":9,"vwap":1883},"2025-07-02",8.141,67400,{"date":2243,"open":1884,"high":1860,"low":1710,"close":1799,"change":122,"percent_change":1755,"volume":2244,"transactions":9,"vwap":1799},"2025-07-01",149200,{"date":2246,"open":2247,"high":2153,"low":2142,"close":1884,"change":1546,"percent_change":484,"volume":2248,"transactions":9,"vwap":1884},"2025-06-30",7.95,139600,{"date":2250,"open":2064,"high":2251,"low":2252,"close":2253,"change":749,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-27",8.109,7.614,7.9,2.2,150600,{"date":2257,"open":787,"high":2109,"low":1134,"close":2258,"change":1855,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-26",7.73,6.18,110700,{"date":2262,"open":2263,"high":1784,"low":1978,"close":2264,"change":895,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-25",7.41,7.28,-0.95,44200,{"date":2268,"open":1784,"high":1937,"low":1971,"close":2021,"change":579,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2021},"2025-06-24",-1.21,55000,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":528,"percent_change":626,"volume":2276,"transactions":9,"vwap":2275},"2025-06-23",7.04,7.59,7.44,73100,{"date":2278,"open":2132,"high":2003,"low":2279,"close":2280,"change":146,"percent_change":724,"volume":2281,"transactions":9,"vwap":2280},"2025-06-20",6.9,7.07,87400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1971,"change":394,"percent_change":732,"volume":2287,"transactions":9,"vwap":1971},"2025-06-18",6.97,7.37,6.78,125100,{"date":2289,"open":2290,"high":2291,"low":683,"close":2292,"change":1297,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-17",6.57,7.083,6.91,3.75,156700,{"date":2296,"open":2297,"high":2298,"low":921,"close":507,"change":1349,"percent_change":2299,"volume":1188,"transactions":9,"vwap":507},"2025-06-16",7.27,7.492,-5.93,{"date":2301,"open":2302,"high":2064,"low":2302,"close":1123,"change":1048,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1123},"2025-06-13",6.47,9.43,363200,{"date":2306,"open":2307,"high":2308,"low":1510,"close":2302,"change":587,"percent_change":348,"volume":2309,"transactions":9,"vwap":2302},"2025-06-12",6.305,6.51,99400,{"date":2311,"open":705,"high":516,"low":2312,"close":2259,"change":230,"percent_change":771,"volume":2313,"transactions":9,"vwap":2259},"2025-06-11",6.07,60500,{"date":2315,"open":2316,"high":698,"low":2317,"close":705,"change":748,"percent_change":570,"volume":2318,"transactions":9,"vwap":705},"2025-06-10",6.19,6.135,66300,{"date":2320,"open":516,"high":1125,"low":465,"close":1118,"change":408,"percent_change":21,"volume":2321,"transactions":9,"vwap":1118},"2025-06-09",92600,{"date":2323,"open":2324,"high":698,"low":2324,"close":705,"change":1878,"percent_change":2325,"volume":2326,"transactions":9,"vwap":705},"2025-06-06",5.98,3.53,78100,{"date":2328,"open":697,"high":474,"low":2329,"close":711,"change":1011,"percent_change":2330,"volume":2331,"transactions":9,"vwap":711},"2025-06-05",5.855,1.54,19200,{"date":2333,"open":2334,"high":1112,"low":864,"close":2335,"change":380,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-04",5.96,5.86,-0.85,66200,{"date":2339,"open":496,"high":2340,"low":527,"close":473,"change":671,"percent_change":2341,"volume":2342,"transactions":9,"vwap":473},"2025-06-03",6.24,-3.11,58500,{"date":2344,"open":227,"high":2345,"low":546,"close":483,"change":1517,"percent_change":1333,"volume":2346,"transactions":9,"vwap":483},"2025-06-02",6.335,202400,{"date":2348,"open":594,"high":537,"low":216,"close":1106,"change":2231,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1106},"2025-05-30",2.08,29000,{"date":2352,"open":187,"high":538,"low":2353,"close":640,"change":1480,"percent_change":432,"volume":2354,"transactions":9,"vwap":640},"2025-05-29",5.011,52000,{"date":2356,"open":610,"high":2357,"low":941,"close":199,"change":209,"percent_change":210,"volume":2358,"transactions":9,"vwap":199},"2025-05-28",5.075,8300,{"date":2360,"open":200,"high":2361,"low":237,"close":422,"change":555,"percent_change":2362,"volume":2363,"transactions":9,"vwap":422},"2025-05-27",5.147,1.21,26100,{"date":2365,"open":610,"high":265,"low":20,"close":246,"change":2366,"percent_change":81,"volume":2367,"transactions":9,"vwap":246},"2025-05-23",-0.095,18000,{"date":2369,"open":364,"high":430,"low":2370,"close":2371,"change":2372,"percent_change":556,"volume":2373,"transactions":9,"vwap":2371},"2025-05-22",4.935,5.045,0.055,13200,{"date":2375,"open":363,"high":228,"low":363,"close":255,"change":146,"percent_change":415,"volume":2376,"transactions":9,"vwap":255},"2025-05-21",23900,{"date":2378,"open":187,"high":254,"low":18,"close":422,"change":331,"percent_change":2379,"volume":2380,"transactions":9,"vwap":422},"2025-05-20",-1.57,21500,{"date":2382,"open":187,"high":263,"low":2383,"close":700,"change":1001,"percent_change":1495,"volume":2384,"transactions":9,"vwap":700},"2025-05-19",4.882,20400,{"date":2386,"open":1006,"high":578,"low":2387,"close":216,"change":895,"percent_change":2388,"volume":2389,"transactions":9,"vwap":216},"2025-05-16",5.194,-1.31,13700,{"date":2391,"open":603,"high":2392,"low":374,"close":578,"change":555,"percent_change":2393,"volume":2318,"transactions":9,"vwap":578},"2025-05-15",5.594,1.14,{"date":2395,"open":1006,"high":544,"low":374,"close":198,"change":256,"percent_change":1829,"volume":2396,"transactions":9,"vwap":198},"2025-05-14",54600,{"date":2398,"open":374,"high":554,"low":2399,"close":766,"change":1878,"percent_change":1590,"volume":2400,"transactions":9,"vwap":766},"2025-05-13",4.982,77300,{"date":2402,"open":328,"high":439,"low":311,"close":374,"change":1480,"percent_change":546,"volume":2403,"transactions":9,"vwap":374},"2025-05-12",65500,{"date":2405,"open":291,"high":255,"low":311,"close":189,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":189},"2025-05-09",0.67,16.07,86500,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":210,"volume":2415,"transactions":9,"vwap":2413},"2025-05-08",4.11,4.31,4.17,0.025,45000,{"date":2417,"open":2418,"high":29,"low":2418,"close":2419,"change":2420,"percent_change":747,"volume":2421,"transactions":9,"vwap":2419},"2025-05-07",3.99,4.145,0.225,44100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":321,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-06",3.98,4.09,3.92,-2.49,5100,{"date":2430,"open":1692,"high":2431,"low":2432,"close":2433,"change":209,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-05",4.026,3.899,4.02,0.75,2600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2418,"change":2231,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2418},"2025-05-02",3.88,4.05,3.856,2.84,11800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2438,"change":102,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2438},"2025-05-01",4.18,4.231,3.78,-7.18,5400,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2445,"change":394,"percent_change":791,"volume":2455,"transactions":9,"vwap":2445},"2025-04-30",4,4.24,3.93,15800,{"date":2457,"open":604,"high":2425,"low":776,"close":2452,"change":555,"percent_change":2458,"volume":2040,"transactions":9,"vwap":2452},"2025-04-29",1.52,{"date":2460,"open":1240,"high":1028,"low":1240,"close":776,"change":749,"percent_change":2065,"volume":2461,"transactions":9,"vwap":776},"2025-04-28",26000,{"date":182,"open":178,"high":2463,"low":178,"close":2464,"change":995,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},3.81,3.77,9.59,13100]