[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OOMA":3,"homepage-market-summary":31,"stock-historical-OOMA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OOMA","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},"Ooma, Inc. Common Stock","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Ooma Inc is a communications services company. It is a smart software-as-a-service (SaaS) and unified communications platform that delivers voice and collaboration features, including messaging, intelligent virtual attendants, and video conferencing, and residential phone service provides PureVoice high-definition voice quality, advanced functionality and integration with mobile devices. Its services rely upon the following main elements: multi-tenant cloud service, on-premise devices, desktop and mobile applications, and calling platforms. It generates revenues from the sale of subscriptions and other services.","1,420","Sunnyvale, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},19.72,19.79,20,19.51,19.86,-0.14,-0.7,496840.050189,8566,19.7395,26.19,9.793,294282.0685611434,60.5,2822,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},251693,91868099.208847,65.3,"2025-04-25",[183,184,194,205,216,226,236,247,258,269,279,289,300,311,322,333,342,350,360,371,380,388,397,406,416,426,437,448,457,465,475,486,497,506,515,525,535,544,551,562,572,582,593,604,612,621,632,641,650,659,668,677,688,699,710,721,728,737,743,751,759,765,772,780,788,795,801,807,813,819,827,834,842,851,860,869,876,884,892,900,908,914,920,926,935,943,950,959,966,974,981,986,994,1001,1009,1017,1023,1031,1038,1044,1051,1057,1065,1071,1079,1085,1090,1096,1103,1109,1117,1126,1132,1140,1146,1153,1161,1168,1175,1182,1188,1195,1203,1211,1218,1226,1234,1241,1248,1256,1264,1273,1279,1288,1294,1301,1307,1313,1320,1327,1334,1340,1346,1351,1359,1365,1369,1374,1380,1385,1390,1397,1405,1412,1420,1427,1436,1444,1451,1457,1465,1473,1479,1485,1491,1499,1505,1513,1519,1523,1530,1537,1542,1546,1552,1556,1561,1568,1571,1577,1582,1588,1592,1594,1599,1605,1609,1614,1620,1624,1631,1635,1642,1647,1652,1655,1659,1664,1670,1676,1680,1684,1689,1695,1698,1704,1706,1713,1720,1728,1734,1739,1745,1752,1757,1763,1768,1773,1780,1786,1791,1796,1801,1807,1812,1817,1821,1827,1833,1835,1839,1842,1847,1852,1856,1861,1866,1868,1872,1877,1882,1885,1890,1895,1900,1905,1909,1914,1920,1925,1928,1932,1937,1941,1946,1950,1954,1961,1966,1973,1980,1987,1995,2002,2007,2014,2022,2027,2032,2039,2046,2053,2058,2063,2068,2074,2078,2084,2089,2094,2101,2107,2113,2117,2121,2125,2129,2133,2137,2141,2145,2150,2154,2159,2162,2166,2169,2174,2179,2184,2188,2192,2196,2202,2208,2213,2217,2220,2224,2228,2233,2239,2243,2248,2254,2260,2264,2270,2276,2281,2287,2292,2298,2302,2306,2309,2313,2316,2320,2325,2329,2333,2337,2342,2347,2354,2360,2365,2372,2376,2384,2389,2395,2399,2404,2407,2414,2418,2424,2429,2433,2437,2441,2444,2451,2454,2458,2462,2466,2470,2475,2478,2482,2487,2492],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",20.6,21.08,19.53,-1.14,-5.43,624570.068471,9021,20.0981,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",20.2,21.05,20.1601,21,0.2,0.96,475836.762136,6843,20.8669,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",20.85,21.0399,20.39,20.8,0.04,0.19,348253.605633,6922,20.6892,{"date":217,"open":218,"high":187,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",20.68,20.29,20.76,0.33,1.62,495257.778721,8213,20.6985,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",21.34,20.42,20.43,-0.86,-4.04,661934.428785,7084,20.5641,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",21.28,21.48,20.95,21.29,0.11,0.52,269567.101866,5615,21.2046,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",21.63,22.0421,21.04,21.18,-0.59,-2.71,580494.207528,6436,21.3423,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",21.85,22.2968,21.4,21.77,-0.15,-0.68,335016.742383,6127,21.7268,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":253,"volume":276,"transactions":277,"vwap":278},"2026-09-24",22.15,22.46,21.57,21.92,-0.13,371708.219999,8513,21.939,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":96,"volume":286,"transactions":287,"vwap":288},"2026-09-23",22.42,22.51,21.7388,22.05,-0.17,482515.797423,7447,22.0588,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",23.01,23.3,21.93,22.22,-0.74,-3.22,708089.344778,11785,22.2486,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",22.45,23,22.38,22.96,0.23,1.01,525220.312533,8055,22.7263,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",22.36,22.83,21.96,22.73,0.38,1.7,1065875.548134,6933,22.6467,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",22.41,23.05,22.11,22.35,-0.23,-1.02,620666.021791,8627,22.4604,{"date":334,"open":335,"high":336,"low":294,"close":337,"change":338,"percent_change":151,"volume":339,"transactions":340,"vwap":341},"2026-09-16",22.5,22.84,22.58,-0.08,639013.180176,10843,22.4922,{"date":343,"open":344,"high":345,"low":335,"close":346,"change":264,"percent_change":53,"volume":347,"transactions":348,"vwap":349},"2026-09-15",22.54,23.18,22.66,371289.416805,8652,22.7453,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":211,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",23.2,23.49,22.71,22.81,0.18,433067.741095,8194,23.0438,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",22.75,23.17,22.68,22.77,0.1,0.44,554425.037182,6066,22.8211,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":285,"percent_change":295,"volume":377,"transactions":378,"vwap":379},"2026-09-10",22.85,23.41,22.59,22.67,421586.860943,6962,22.8974,{"date":381,"open":382,"high":383,"low":375,"close":336,"change":146,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",22.86,23.13,-0.09,352381.015121,6631,22.8395,{"date":389,"open":390,"high":391,"low":326,"close":382,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",23.21,23.37,-0.34,-1.47,574276.941915,9078,22.7856,{"date":398,"open":399,"high":400,"low":401,"close":352,"change":402,"percent_change":96,"volume":403,"transactions":404,"vwap":405},"2026-09-04",23.06,23.81,22.4812,-0.18,687388.272484,10957,23.1471,{"date":407,"open":303,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",23.56,22.965,23.38,0.85,3.77,366819.626974,8044,23.2578,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",21.99,22.88,22.53,0.65,2.97,369399.157606,7670,22.4784,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",22.33,22.5568,21.52,21.88,-0.76,-3.36,438039.984861,9524,21.9848,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",22.39,22.95,21.56,22.64,-0.27,-1.18,669249.834869,12503,22.3511,{"date":449,"open":325,"high":450,"low":451,"close":452,"change":275,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",23.7599,21.7,22.91,-0.56,760586.69048,12856,22.8538,{"date":458,"open":335,"high":26,"low":313,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",23.04,2.51,12.23,1227443.632814,16769,23.6378,{"date":466,"open":467,"high":468,"low":18,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",20.51,20.7699,20.53,-0.06,-0.29,358034.186036,7181,20.5706,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",21.23,21.7399,20.5,20.59,-0.65,-3.06,252707.647853,5273,20.7398,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",21.82,22.3,21.07,21.24,-0.78,-3.54,589789.400217,9325,21.4431,{"date":498,"open":499,"high":500,"low":230,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",20.615,22.02,1.51,7.36,430637.616755,8343,21.6084,{"date":507,"open":508,"high":469,"low":509,"close":467,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",20.15,20.08,0.31,1.53,237915.269606,4737,20.3659,{"date":516,"open":517,"high":518,"low":519,"close":196,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",20.65,20.94,20.1,-0.46,-2.23,213596.991385,4502,20.3859,{"date":526,"open":527,"high":528,"low":519,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",20.19,20.69,20.66,0.59,2.94,261303.308885,5212,20.5775,{"date":536,"open":537,"high":538,"low":16,"close":539,"change":432,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",20.62,20.7736,20.07,-3.65,326722.796026,6138,20.0467,{"date":545,"open":546,"high":546,"low":209,"close":547,"change":470,"percent_change":471,"volume":548,"transactions":549,"vwap":550},"2026-08-14",21.02,20.83,228498.258084,5105,20.793,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",20.34,20.935,20.22,20.89,0.75,3.72,301125.335246,5491,20.6103,{"date":563,"open":518,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",21.1499,19.741,20.14,-0.89,-4.23,561434.591906,9349,20.1424,{"date":573,"open":574,"high":249,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",21.49,20.88,21.03,-0.55,-2.55,217928.83462,5280,21.1761,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",21.8,22.3573,21.37,21.58,-0.39,-1.78,260635.548135,4987,21.6698,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",21.55,22.19,21.2971,21.97,0.57,2.66,230336.272641,5481,21.9586,{"date":605,"open":262,"high":606,"low":607,"close":262,"change":384,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",21.79,20.9909,-0.42,322326.105373,6191,21.2436,{"date":613,"open":614,"high":615,"low":616,"close":574,"change":617,"percent_change":328,"volume":618,"transactions":619,"vwap":620},"2026-08-05",21.84,21.9662,21.0101,-0.05,228383.287132,5990,21.5302,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",21.36,22.25,21.26,21.54,0.06,0.28,406877.935848,8144,21.7577,{"date":633,"open":634,"high":635,"low":636,"close":239,"change":443,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",22.07,22.72,21.43,-1.24,571177.413616,11469,21.8103,{"date":642,"open":477,"high":643,"low":644,"close":645,"change":510,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",21.86,21.1601,21.75,1.45,380804.385674,7913,21.643,{"date":651,"open":239,"high":652,"low":528,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",21.8299,21.44,-0.44,-2.01,429598.545196,7696,21.2118,{"date":660,"open":326,"high":661,"low":662,"close":431,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",22.1839,21.2538,-0.26,-1.17,706938.214134,9267,21.7324,{"date":669,"open":240,"high":670,"low":240,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",22.2,22.14,1.36,6.54,855201.98744,12037,21.8511,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",20.36,20.915,20.007,20.78,0.76,3.8,283415.126041,5421,20.6689,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",19.63,20.26,19.26,20.02,0.66,3.41,267463.96552,5233,19.9859,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",20.03,20.325,19.32,19.36,-0.88,-4.35,311767.922183,5619,19.5077,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",20.81,21.015,19.8542,20.24,-0.67,-3.2,394619.100427,6496,20.2526,{"date":722,"open":479,"high":723,"low":724,"close":725,"change":470,"percent_change":471,"volume":726,"transactions":727,"vwap":687},"2026-07-21",21.1399,20.2354,20.91,339052.355056,7617,{"date":729,"open":479,"high":730,"low":731,"close":732,"change":733,"percent_change":646,"volume":734,"transactions":735,"vwap":736},"2026-07-20",21.0933,20.31,20.97,0.3,333393.424117,5308,20.8362,{"date":738,"open":739,"high":252,"low":467,"close":740,"change":741,"percent_change":96,"volume":742,"transactions":9,"vwap":740},"2026-07-17",20.63,20.67,-0.16,270400,{"date":744,"open":745,"high":746,"low":747,"close":547,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":547},"2026-07-16",20.16,21.17,20.01,0.58,2.86,347700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":471,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",20.61,20.9,20.13,20.25,-1.41,297300,{"date":760,"open":745,"high":220,"low":693,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",20.54,0.13,0.64,431400,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":306,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",20.98,19.955,20.41,1.14,378000,{"date":773,"open":18,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",20.28,19.6,20.18,0.25,1.25,291000,{"date":781,"open":775,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",19.95,19.185,19.93,0.32,1.63,228000,{"date":789,"open":790,"high":691,"low":791,"close":792,"change":253,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",20.030001,19.17,19.61,-2.92,309900,{"date":796,"open":18,"high":209,"low":797,"close":196,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":196},"2026-07-07",19.8,0.4,2.02,287600,{"date":802,"open":797,"high":803,"low":804,"close":797,"change":510,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-07-06",19.88,19.4,1.59,211300,{"date":808,"open":704,"high":809,"low":703,"close":810,"change":811,"percent_change":453,"volume":812,"transactions":9,"vwap":810},"2026-07-02",19.7,19.49,-0.11,225300,{"date":814,"open":815,"high":509,"low":816,"close":775,"change":317,"percent_change":817,"volume":818,"transactions":9,"vwap":775},"2026-07-01",19.38,19.123,1.98,305700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":39,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-30",19.15,19.5,18.945,19.22,-1.13,301000,{"date":828,"open":829,"high":690,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",18.26,19.44,0.99,5.37,494500,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",17.6,18.48,18.45,0.9,5.13,712100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",18.08,18.41,17.53,17.55,-0.94,-5.08,267400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",18.25,18.6,17.899,18.49,0.42,2.32,336600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",17.47,18.11,17.35,18.07,0.77,4.45,581700,{"date":870,"open":871,"high":847,"low":872,"close":873,"change":200,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-22",17.047001,16.865,17.3,1.17,285300,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",17.38,16.58,17.1,-0.28,-1.61,634800,{"date":885,"open":886,"high":887,"low":888,"close":878,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-06-17",17.21,17.4,17.023001,0.02,0.12,224800,{"date":893,"open":873,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",17.43,17.049999,17.36,0.21,1.22,236000,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",17.98,16.96,17.15,-0.4,-2.28,287900,{"date":909,"open":864,"high":910,"low":911,"close":847,"change":306,"percent_change":912,"volume":913,"transactions":9,"vwap":847},"2026-06-12",17.87,17.26,1.33,162800,{"date":915,"open":887,"high":887,"low":916,"close":917,"change":46,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-11",16.69,17.32,-1.2,338600,{"date":921,"open":922,"high":853,"low":923,"close":846,"change":212,"percent_change":924,"volume":925,"transactions":9,"vwap":846},"2026-06-10",17.19,17.08,1.1,518800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",16.71,17.37,16.66,17.34,0.61,3.65,441300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":905,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-08",17.13,17.2,16.65,16.73,-2.34,390800,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":741,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-05",17.255,17.59,17,-0.93,229900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",17.01,17.57,16.97,17.29,0.41,2.43,243400,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":96,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",17.44,16.25,16.88,-4.36,393300,{"date":967,"open":902,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",18,17.46,17.65,-0.49,-2.7,442800,{"date":975,"open":902,"high":976,"low":970,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",18.67,18.14,0.49,2.78,445600,{"date":982,"open":983,"high":984,"low":862,"close":970,"change":122,"percent_change":265,"volume":985,"transactions":9,"vwap":970},"2026-05-29",17.9,18.12,369700,{"date":987,"open":988,"high":989,"low":953,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-28",17.63,18.415,17.77,0.34,1.95,406900,{"date":995,"open":996,"high":315,"low":997,"close":894,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":894},"2026-05-27",20.74,17.12,-1.84,-9.55,1102700,{"date":1002,"open":1003,"high":775,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",19.3,18.88,19.27,0.15,0.78,402700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":777,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",19,19.29,18.81,19.12,1.32,236400,{"date":1018,"open":1011,"high":1019,"low":1020,"close":1021,"change":443,"percent_change":757,"volume":1022,"transactions":9,"vwap":1021},"2026-05-21",19.13,18.51,18.87,196300,{"date":1024,"open":1025,"high":822,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",19.48,19.02,19.14,-0.36,-1.85,211100,{"date":1032,"open":1033,"high":1034,"low":824,"close":822,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":822},"2026-05-19",19.43,19.59,0.14,0.72,251100,{"date":1039,"open":1040,"high":19,"low":1040,"close":704,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":704},"2026-05-18",18.73,0.54,2.87,315800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":242,"percent_change":530,"volume":1050,"transactions":9,"vwap":1049},"2026-05-15",18.5,19.11,18.34,18.82,222100,{"date":1052,"open":1053,"high":821,"low":1054,"close":1055,"change":275,"percent_change":168,"volume":1056,"transactions":9,"vwap":1055},"2026-05-14",18.9,18.69,18.71,274500,{"date":1058,"open":1046,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",19.040001,18.31,18.84,0.48,2.61,325300,{"date":1066,"open":824,"high":824,"low":1060,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",18.36,-0.63,-3.32,287300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":117,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",19.1,19.56,18.688,18.99,-1.66,269100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":510,"percent_change":786,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",18.92,19.31,18.53,265100,{"date":1086,"open":1087,"high":692,"low":1054,"close":1011,"change":1088,"percent_change":858,"volume":1089,"transactions":9,"vwap":1011},"2026-05-07",18.89,0.43,263100,{"date":1091,"open":1046,"high":1092,"low":1093,"close":1094,"change":384,"percent_change":107,"volume":1095,"transactions":9,"vwap":1094},"2026-05-06",18.789,17.858,18.57,290500,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":683,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-05",17.71,18.7,18.66,4.25,439400,{"date":1104,"open":1105,"high":853,"low":1106,"close":983,"change":1107,"percent_change":201,"volume":1108,"transactions":9,"vwap":983},"2026-05-04",17.75,17.61,0.17,378700,{"date":1110,"open":879,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",17.8,16.475,17.73,1.41,8.64,333500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",16.13,16.5,15.852,16.32,0.22,1.37,173000,{"date":1127,"open":1128,"high":939,"low":1129,"close":1130,"change":46,"percent_change":66,"volume":1131,"transactions":9,"vwap":1130},"2026-04-29",16.33,16.087,16.1,251200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-28",16.62,16.78,16.31,-0.19,-1.15,143900,{"date":1141,"open":1130,"high":1142,"low":1143,"close":1120,"change":367,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1120},"2026-04-27",16.89,16.01,2.74,357700,{"date":1147,"open":1148,"high":1130,"low":1149,"close":1150,"change":1151,"percent_change":307,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",15.94,15.72,16.059999,0.16,218400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":470,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",15.85,16,15.54,15.9,-0.38,238900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":890,"percent_change":683,"volume":1167,"transactions":9,"vwap":1166},"2026-04-22",15.92,15.98,15.71,15.96,162000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":146,"percent_change":275,"volume":1174,"transactions":9,"vwap":1173},"2026-04-21",15.88,16.145,15.78,15.84,269500,{"date":1176,"open":1177,"high":1164,"low":1178,"close":1179,"change":1006,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",15.61,15.49,15.86,0.95,324500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1165,"change":683,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1165},"2026-04-17",15,15.73,5.08,384900,{"date":1189,"open":1184,"high":1190,"low":1191,"close":1192,"change":890,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-16",15.03,14.8,14.95,0.81,218000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-15",14.225,14.885,14.83,0.56,3.92,332100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":510,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",13.95,14.32,13.93,14.27,2.22,232900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":627,"percent_change":1088,"volume":1217,"transactions":9,"vwap":1216},"2026-04-13",13.9,14.0050001,13.872,13.96,207700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1213,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2026-04-10",13.87,13.97,13.44,-0.01,-0.07,333700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":905,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-09",14.22,14.24,13.6,13.91,-2.8,242000,{"date":1235,"open":1184,"high":1184,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",14.28,14.31,-0.33,-2.25,226400,{"date":1242,"open":1243,"high":1199,"low":1244,"close":1245,"change":1246,"percent_change":72,"volume":1247,"transactions":9,"vwap":1245},"2026-04-07",14.61,14.48,14.64,0.01,206500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":338,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",14.67,14.79,14.281,14.63,-0.54,227500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":265,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",14.69,14.82,14.53,14.71,-0.1,154900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",14.55,15.15,14.515,14.81,0.26,1.79,472100,{"date":1274,"open":1275,"high":1245,"low":1276,"close":1266,"change":1270,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1266},"2026-03-31",14.41,14.135,1.82,285400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-30",14,14.34,13.82,14.29,0.29,2.07,396700,{"date":1289,"open":1290,"high":1237,"low":1291,"close":1281,"change":151,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1281},"2026-03-27",14.08,13.785,-2.44,225900,{"date":1295,"open":1296,"high":1261,"low":1297,"close":1298,"change":366,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-26",14.17,14.07,14.35,0.7,352400,{"date":1302,"open":1237,"high":1303,"low":1207,"close":1304,"change":1305,"percent_change":763,"volume":1306,"transactions":9,"vwap":1304},"2026-03-25",14.39,14.25,0.09,255900,{"date":1308,"open":1309,"high":1229,"low":1310,"close":1311,"change":890,"percent_change":411,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",13.86,13.76,14.16,242200,{"date":1314,"open":1315,"high":1297,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-23",13.69,14.04,0.46,3.39,206300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":122,"percent_change":705,"volume":1326,"transactions":9,"vwap":1325},"2026-03-20",13.73,13.98,13.41,13.58,309200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":46,"percent_change":137,"volume":1333,"transactions":9,"vwap":1332},"2026-03-19",13.78,14.1,13.65,13.7,218700,{"date":1335,"open":1330,"high":1336,"low":1337,"close":1231,"change":663,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1231},"2026-03-18",14.14,13.81,-1.83,284100,{"date":1341,"open":1281,"high":1342,"low":1231,"close":1296,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1296},"2026-03-17",14.37,0.24,1.72,266100,{"date":1347,"open":1310,"high":1348,"low":1310,"close":1207,"change":777,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1207},"2026-03-16",14.177,1.83,304600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":443,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",13.89,13.99,13.46,13.68,-1.94,175400,{"date":1360,"open":1353,"high":1361,"low":1362,"close":1205,"change":264,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1205},"2026-03-12",14.2,13.767,-1.06,187400,{"date":1366,"open":1311,"high":1303,"low":1354,"close":1330,"change":21,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1330},"2026-03-11",-0.98,174600,{"date":1370,"open":1298,"high":1275,"low":1354,"close":1229,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1229},"2026-03-10",-0.2,-1.39,270700,{"date":1375,"open":1376,"high":1377,"low":1297,"close":1378,"change":211,"percent_change":628,"volume":1379,"transactions":9,"vwap":1378},"2026-03-09",14.26,14.45,14.44,431200,{"date":1381,"open":1244,"high":1382,"low":1290,"close":1383,"change":1262,"percent_change":168,"volume":1384,"transactions":9,"vwap":1383},"2026-03-06",14.62,14.4,565000,{"date":1386,"open":1282,"high":1199,"low":1297,"close":1387,"change":501,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",14.5,11.62,712000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1123,"percent_change":1344,"volume":1396,"transactions":9,"vwap":1395},"2026-03-04",12.71,13.15,12.705,12.99,343500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":733,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-03",12.29,12.91,12.15,12.77,2.41,175300,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":242,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",12.21,12.55,12.47,0.89,203800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1246,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-27",12.12,12.475,11.965,12.36,0.08,160500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":628,"percent_change":858,"volume":1426,"transactions":9,"vwap":1425},"2026-02-26",12.13,12.44,12.08,12.35,138800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",11.9,12.19,11.705,12.07,0.27,2.29,174500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1285,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-24",11.58,11.86,11.48,11.8,2.52,200100,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":102,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-23",11.65,11.31,11.51,-2.54,222600,{"date":1452,"open":1453,"high":1416,"low":1454,"close":1455,"change":628,"percent_change":957,"volume":1456,"transactions":9,"vwap":1455},"2026-02-20",11.44,11.41,11.81,187200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":151,"volume":1464,"transactions":9,"vwap":1462},"2026-02-19",11.49,11.56,11.37,11.53,-0.04,142400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1151,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-18",11.46,11.73,11.4,11.57,1.4,111100,{"date":1474,"open":1475,"high":1441,"low":1476,"close":1454,"change":328,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1454},"2026-02-17",11.75,11.28,-1.98,155000,{"date":1480,"open":1481,"high":1475,"low":1461,"close":1482,"change":1433,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-13",11.47,11.64,2.37,96700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1461,"change":889,"percent_change":356,"volume":1490,"transactions":9,"vwap":1461},"2026-02-12",11.42,11.562,11.02,127700,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-11",11.79,11.18,11.35,-0.47,-3.98,167700,{"date":1500,"open":1501,"high":1414,"low":1501,"close":1502,"change":762,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",11.71,11.82,1.11,133400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":285,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-09",11.76,11.89,11.36,11.69,-1.43,196600,{"date":1514,"open":1510,"high":1515,"low":1516,"close":1439,"change":1123,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1439},"2026-02-06",11.98,11.665,1.89,150500,{"date":1520,"open":1448,"high":1521,"low":1509,"close":1482,"change":1035,"percent_change":898,"volume":1522,"transactions":9,"vwap":1482},"2026-02-05",11.77,234800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1246,"percent_change":1305,"volume":1529,"transactions":9,"vwap":1528},"2026-02-04",11.52,11.68,11.25,11.5,161100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1459,"change":520,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1459},"2026-02-03",11.85,11.895,11.32,-3.85,151600,{"date":1538,"open":1510,"high":1539,"low":1460,"close":1540,"change":200,"percent_change":318,"volume":1541,"transactions":9,"vwap":1540},"2026-02-02",12.02,11.95,147400,{"date":1543,"open":1482,"high":1540,"low":1460,"close":1475,"change":762,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1475},"2026-01-30",1.12,197400,{"date":1547,"open":1548,"high":1424,"low":1549,"close":1388,"change":520,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1388},"2026-01-29",12,11.394,-3.81,127400,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1424,"change":402,"percent_change":393,"volume":1518,"transactions":9,"vwap":1424},"2026-01-28",12.31,11.96,{"date":1557,"open":1424,"high":1399,"low":1558,"close":1559,"change":1151,"percent_change":1015,"volume":1560,"transactions":9,"vwap":1559},"2026-01-27",11.87,12.26,126300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":889,"percent_change":1107,"volume":1567,"transactions":9,"vwap":1566},"2026-01-26",12.03,12.2,11.93,12.1,190000,{"date":1569,"open":1401,"high":1559,"low":1555,"close":1424,"change":338,"percent_change":53,"volume":1570,"transactions":9,"vwap":1424},"2026-01-23",114700,{"date":1572,"open":1566,"high":1573,"low":1574,"close":1575,"change":1151,"percent_change":912,"volume":1576,"transactions":9,"vwap":1575},"2026-01-22",12.34,12.05,12.16,137000,{"date":1578,"open":1388,"high":1563,"low":1388,"close":1548,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1548},"2026-01-21",0.39,3.36,283300,{"date":1583,"open":1446,"high":1584,"low":1525,"close":1585,"change":163,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-20",11.785,11.61,-2.11,172900,{"date":1589,"open":1539,"high":1539,"low":1590,"close":1439,"change":1224,"percent_change":253,"volume":1591,"transactions":9,"vwap":1439},"2026-01-16",11.83,175600,{"date":1593,"open":1563,"high":1566,"low":1475,"close":1565,"change":1224,"percent_change":127,"volume":1255,"transactions":9,"vwap":1565},"2026-01-15",{"date":1595,"open":1401,"high":1596,"low":1439,"close":1548,"change":122,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1548},"2026-01-14",12.41,-0.99,273900,{"date":1600,"open":1439,"high":1601,"low":1455,"close":1414,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1414},"2026-01-13",12.25,0.5,4.3,321000,{"date":1606,"open":1470,"high":1510,"low":1607,"close":1388,"change":627,"percent_change":243,"volume":1608,"transactions":9,"vwap":1388},"2026-01-12",11.375,126100,{"date":1610,"open":1481,"high":1388,"low":1611,"close":1460,"change":211,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1460},"2026-01-09",11.33,0.35,212500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1525,"change":384,"percent_change":492,"volume":1619,"transactions":9,"vwap":1525},"2026-01-08",11.6,11.605,11.27,133800,{"date":1621,"open":1440,"high":1482,"low":1622,"close":1585,"change":306,"percent_change":799,"volume":1623,"transactions":9,"vwap":1585},"2026-01-07",11.29,149500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":338,"percent_change":22,"volume":1630,"transactions":9,"vwap":1629},"2026-01-06",11.39,11.45,11.23,11.38,168200,{"date":1632,"open":1527,"high":1501,"low":1633,"close":1467,"change":785,"percent_change":1042,"volume":1634,"transactions":9,"vwap":1467},"2026-01-05",11.17,172500,{"date":1636,"open":1475,"high":1637,"low":1638,"close":1639,"change":253,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-02",11.88,11.11,11.14,-5.03,183800,{"date":1643,"open":1388,"high":1644,"low":1645,"close":1468,"change":890,"percent_change":112,"volume":1646,"transactions":9,"vwap":1468},"2025-12-31",11.74,11.585,138700,{"date":1648,"open":1528,"high":1649,"low":1528,"close":1585,"change":1650,"percent_change":1088,"volume":1651,"transactions":9,"vwap":1585},"2025-12-30",11.78,0.05,175000,{"date":1653,"open":1627,"high":1468,"low":1627,"close":1460,"change":1223,"percent_change":384,"volume":1654,"transactions":9,"vwap":1460},"2025-12-29",177400,{"date":1656,"open":1448,"high":1657,"low":1626,"close":1470,"change":1246,"percent_change":1305,"volume":1658,"transactions":9,"vwap":1470},"2025-12-26",11.675,134900,{"date":1660,"open":1534,"high":1616,"low":1661,"close":1460,"change":1433,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1460},"2025-12-24",11.3,2.39,74600,{"date":1665,"open":1626,"high":1666,"low":1667,"close":1622,"change":21,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1622},"2025-12-23",11.43,11.19,-1.22,177300,{"date":1671,"open":1672,"high":1673,"low":1487,"close":1666,"change":1137,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1666},"2025-12-22",11.7,11.836,-1.64,156500,{"date":1677,"open":1590,"high":1590,"low":1467,"close":1388,"change":1224,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1388},"2025-12-19",-0.6,334500,{"date":1681,"open":1448,"high":1565,"low":1448,"close":1510,"change":1433,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1510},"2025-12-18",2.36,267100,{"date":1685,"open":1439,"high":1686,"low":1454,"close":1487,"change":654,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1487},"2025-12-17",12.04,-3.71,217200,{"date":1690,"open":1666,"high":1691,"low":1454,"close":1439,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1439},"2025-12-16",11.99,0.36,3.13,290200,{"date":1696,"open":1686,"high":1399,"low":1440,"close":1528,"change":1159,"percent_change":717,"volume":1697,"transactions":9,"vwap":1528},"2025-12-15",279100,{"date":1699,"open":1481,"high":1700,"low":1701,"close":1637,"change":73,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1637},"2025-12-12",12.285,11.442,4.12,377800,{"date":1705,"open":1487,"high":1441,"low":1629,"close":1454,"change":889,"percent_change":356,"volume":850,"transactions":9,"vwap":1454},"2025-12-11",{"date":1707,"open":1708,"high":1709,"low":1710,"close":1626,"change":1193,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1626},"2025-12-10",10.64,11.55,10.61,7.66,559300,{"date":1714,"open":1438,"high":1566,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-09",10.5,10.58,-1.87,-15.02,784700,{"date":1721,"open":1722,"high":1723,"low":1475,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-08",12.665,12.8,12.45,0.71,6.05,897300,{"date":1729,"open":1495,"high":1507,"low":1730,"close":1644,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1644},"2025-12-05",11.344,0.45,3.99,333600,{"date":1735,"open":1534,"high":1629,"low":1736,"close":1622,"change":1224,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1622},"2025-12-04",11.145,-0.62,97000,{"date":1740,"open":1741,"high":1626,"low":1742,"close":1509,"change":1612,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1509},"2025-12-03",11.06,11.05,3.18,98900,{"date":1746,"open":1742,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1433,"volume":1751,"transactions":9,"vwap":1749},"2025-12-02",11.12,10.975,11.01,0.03,103900,{"date":1753,"open":1741,"high":1618,"low":1754,"close":1754,"change":663,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-01",10.98,-2.31,129100,{"date":1758,"open":1495,"high":1495,"low":1759,"close":1760,"change":1761,"percent_change":443,"volume":1762,"transactions":9,"vwap":1760},"2025-11-28",11.13,11.24,-0.03,57000,{"date":1764,"open":1526,"high":1526,"low":1494,"close":1618,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1618},"2025-11-26",-0.51,-4.33,120500,{"date":1769,"open":1638,"high":1515,"low":1770,"close":1649,"change":1193,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1649},"2025-11-25",11.1,7.38,234700,{"date":1774,"open":1775,"high":1454,"low":1776,"close":1777,"change":1305,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-24",11.03,10.895,10.97,0.83,200300,{"date":1781,"open":1716,"high":1782,"low":27,"close":1783,"change":1343,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-21",10.91,10.88,2.26,148500,{"date":1787,"open":1788,"high":1789,"low":1710,"close":1708,"change":617,"percent_change":1496,"volume":1790,"transactions":9,"vwap":1708},"2025-11-20",10.86,10.95,95900,{"date":1792,"open":1749,"high":1749,"low":1793,"close":1794,"change":117,"percent_change":1795,"volume":1358,"transactions":9,"vwap":1794},"2025-11-19",10.62,10.69,-2.91,{"date":1797,"open":1741,"high":1741,"low":1798,"close":1749,"change":338,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1749},"2025-11-18",10.825,-0.72,135800,{"date":1802,"open":1476,"high":1611,"low":1803,"close":1804,"change":443,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-17",11,11.09,-2.38,96000,{"date":1808,"open":1495,"high":1666,"low":1809,"close":1509,"change":1224,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1509},"2025-11-14",11.26,-0.61,89700,{"date":1813,"open":1482,"high":1644,"low":1814,"close":1666,"change":117,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1666},"2025-11-13",11.355,-2.72,93900,{"date":1818,"open":1493,"high":1508,"low":1819,"close":1475,"change":470,"percent_change":1765,"volume":1820,"transactions":9,"vwap":1475},"2025-11-12",11.67,75300,{"date":1822,"open":1502,"high":1823,"low":1824,"close":1455,"change":1825,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1455},"2025-11-11",11.885,11.72,0,147300,{"date":1828,"open":1829,"high":1830,"low":1388,"close":1455,"change":897,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1455},"2025-11-10",11.66,11.835,1.81,115600,{"date":1834,"open":1493,"high":1555,"low":1440,"close":1616,"change":328,"percent_change":1357,"volume":1484,"transactions":9,"vwap":1616},"2025-11-07",{"date":1836,"open":1691,"high":1686,"low":1475,"close":1590,"change":471,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1590},"2025-11-06",-2.39,145400,{"date":1840,"open":1424,"high":1401,"low":1565,"close":1414,"change":1650,"percent_change":956,"volume":1841,"transactions":9,"vwap":1414},"2025-11-05",136200,{"date":1843,"open":1508,"high":1844,"low":1475,"close":1432,"change":897,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1432},"2025-11-04",12.163,1.77,137600,{"date":1848,"open":1467,"high":1575,"low":1487,"close":1439,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1439},"2025-11-03",0.63,5.61,244700,{"date":1853,"open":1803,"high":1476,"low":1854,"close":1628,"change":212,"percent_change":1344,"volume":1855,"transactions":9,"vwap":1628},"2025-10-31",10.99,82900,{"date":1857,"open":1747,"high":1814,"low":1858,"close":1858,"change":122,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-30",11.04,-1.08,101300,{"date":1862,"open":1448,"high":1460,"low":1775,"close":1863,"change":1864,"percent_change":493,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",11.16,-0.41,110800,{"date":1867,"open":1453,"high":1468,"low":1611,"close":1470,"change":1305,"percent_change":1007,"volume":1630,"transactions":9,"vwap":1470},"2025-10-28",{"date":1869,"open":1454,"high":1616,"low":1534,"close":1440,"change":762,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1440},"2025-10-27",1.15,207500,{"date":1873,"open":1611,"high":1469,"low":1874,"close":1495,"change":762,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1495},"2025-10-24",11.08,1.16,58900,{"date":1878,"open":1879,"high":1611,"low":1741,"close":1880,"change":146,"percent_change":402,"volume":1881,"transactions":9,"vwap":1880},"2025-10-23",11.2,11.22,107100,{"date":1883,"open":1622,"high":1461,"low":1770,"close":1760,"change":617,"percent_change":654,"volume":1884,"transactions":9,"vwap":1760},"2025-10-22",106600,{"date":1886,"open":1887,"high":1447,"low":1489,"close":1622,"change":1035,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1622},"2025-10-21",11.15,1.26,100000,{"date":1891,"open":1777,"high":1863,"low":1892,"close":1887,"change":1343,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2025-10-20",10.955,2.2,97500,{"date":1896,"open":1749,"high":1759,"low":1897,"close":1782,"change":402,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1782},"2025-10-17",10.89,-1.62,72200,{"date":1901,"open":1880,"high":1622,"low":1902,"close":1804,"change":122,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1804},"2025-10-16",11.014,-1.07,92800,{"date":1906,"open":1509,"high":1487,"low":1759,"close":1907,"change":122,"percent_change":1363,"volume":1908,"transactions":9,"vwap":1907},"2025-10-15",11.21,102800,{"date":1910,"open":1770,"high":1911,"low":1777,"close":1611,"change":1305,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1611},"2025-10-14",11.345,0.8,87600,{"date":1915,"open":1770,"high":1916,"low":1917,"close":1760,"change":306,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1760},"2025-10-13",11.285,10.96,2.09,132200,{"date":1921,"open":1628,"high":1922,"low":1923,"close":1749,"change":46,"percent_change":1717,"volume":1924,"transactions":9,"vwap":1749},"2025-10-10",11.305,10.965,129700,{"date":1926,"open":1528,"high":1927,"low":1887,"close":1880,"change":1463,"percent_change":1028,"volume":1881,"transactions":9,"vwap":1880},"2025-10-09",11.63,{"date":1929,"open":1622,"high":1611,"low":1930,"close":1809,"change":1246,"percent_change":1305,"volume":1931,"transactions":9,"vwap":1809},"2025-10-08",11.155,91000,{"date":1933,"open":1927,"high":1819,"low":1760,"close":1527,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1527},"2025-10-07",-0.31,-2.68,112400,{"date":1938,"open":1824,"high":1475,"low":1939,"close":1460,"change":1761,"percent_change":663,"volume":1940,"transactions":9,"vwap":1460},"2025-10-06",11.438,113400,{"date":1942,"open":1493,"high":1943,"low":1462,"close":1944,"change":122,"percent_change":329,"volume":1945,"transactions":9,"vwap":1944},"2025-10-03",11.905,11.59,103000,{"date":1947,"open":1502,"high":1502,"low":1585,"close":1501,"change":1262,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1501},"2025-10-02",-0.85,119100,{"date":1951,"open":1508,"high":1401,"low":1672,"close":1455,"change":402,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1455},"2025-10-01",-1.5,152900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1691,"change":1137,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1691},"2025-09-30",12.17,12.216,11.878,-1.56,121600,{"date":1962,"open":1408,"high":1408,"low":1575,"close":1963,"change":102,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-29",12.18,-2.4,114800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1650,"percent_change":798,"volume":1972,"transactions":9,"vwap":1971},"2025-09-26",12.46,12.485,12.33,12.48,101200,{"date":1974,"open":1975,"high":1394,"low":1976,"close":1977,"change":443,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-25",12.69,12.38,12.43,-2.13,87900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":470,"percent_change":1496,"volume":1986,"transactions":9,"vwap":1985},"2025-09-24",12.82,12.9,12.64,12.7,128400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1159,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-23",13.2,13.25,12.73,12.76,-2.89,167600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":991,"percent_change":600,"volume":2001,"transactions":9,"vwap":2000},"2025-09-22",12.87,13.23,12.805,13.14,169500,{"date":2003,"open":2004,"high":1989,"low":1402,"close":1723,"change":881,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1723},"2025-09-19",13.1,-2.14,226200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1750,"percent_change":306,"volume":2013,"transactions":9,"vwap":2012},"2025-09-18",13.12,13.269,12.93,13.08,154400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":991,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-17",12.78,13.28,12.75,13.05,2.68,548700,{"date":2023,"open":1975,"high":2024,"low":2025,"close":1392,"change":146,"percent_change":741,"volume":2026,"transactions":9,"vwap":1392},"2025-09-16",12.74,12.61,137100,{"date":2028,"open":2029,"high":1723,"low":2029,"close":1991,"change":200,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1991},"2025-09-15",12.58,1.6,155900,{"date":2033,"open":1992,"high":2034,"low":2035,"close":2036,"change":663,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-12",12.83,12.5,12.53,-2.03,113300,{"date":2040,"open":2041,"high":1723,"low":2042,"close":2043,"change":628,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-11",12.52,12.428,12.79,2.24,117000,{"date":2047,"open":2048,"high":1983,"low":2049,"close":2050,"change":588,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-10",12.89,12.459,12.51,-3.02,197800,{"date":2054,"open":2034,"high":2055,"low":2056,"close":1983,"change":1750,"percent_change":306,"volume":2057,"transactions":9,"vwap":1983},"2025-09-09",12.965,12.605,223900,{"date":2059,"open":2025,"high":2011,"low":2060,"close":1997,"change":510,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1997},"2025-09-08",12.49,2.47,160700,{"date":2064,"open":2065,"high":1990,"low":1409,"close":2066,"change":654,"percent_change":2067,"volume":1255,"transactions":9,"vwap":2066},"2025-09-05",12.97,12.56,-3.38,{"date":2069,"open":2070,"high":2019,"low":2071,"close":2072,"change":366,"percent_change":1007,"volume":2073,"transactions":9,"vwap":2072},"2025-09-04",12.96,12.725,13,202300,{"date":2075,"open":2070,"high":2076,"low":1997,"close":1983,"change":617,"percent_change":588,"volume":2077,"transactions":9,"vwap":1983},"2025-09-03",13.02,237700,{"date":2079,"open":2043,"high":2080,"low":2081,"close":2082,"change":1750,"percent_change":306,"volume":2083,"transactions":9,"vwap":2082},"2025-09-02",13.07,12.63,12.95,168300,{"date":2085,"open":2080,"high":2012,"low":2086,"close":2087,"change":1761,"percent_change":328,"volume":2088,"transactions":9,"vwap":2087},"2025-08-29",12.86,12.92,164900,{"date":2090,"open":1998,"high":2091,"low":1400,"close":2082,"change":443,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2082},"2025-08-28",13.308,-2.04,214100,{"date":2095,"open":2065,"high":2096,"low":2035,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-27",13.5,13.22,0.98,8.01,611800,{"date":2102,"open":2103,"high":1970,"low":1515,"close":2104,"change":1270,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-26",12.06,12.24,2.17,374900,{"date":2108,"open":1548,"high":2109,"low":2110,"close":1515,"change":470,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1515},"2025-08-25",12.11,11.855,-0.5,145500,{"date":2114,"open":1672,"high":2109,"low":1672,"close":1686,"change":798,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1686},"2025-08-22",3.44,164400,{"date":2118,"open":1440,"high":1526,"low":1534,"close":1482,"change":890,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1482},"2025-08-21",1.04,106000,{"date":2122,"open":1709,"high":2123,"low":1453,"close":1525,"change":1246,"percent_change":1305,"volume":2124,"transactions":9,"vwap":1525},"2025-08-20",11.576,91400,{"date":2126,"open":1475,"high":1441,"low":1448,"close":1448,"change":285,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1448},"2025-08-19",-1.46,77600,{"date":2130,"open":1446,"high":1468,"low":1388,"close":1526,"change":366,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1526},"2025-08-18",0.86,102400,{"date":2134,"open":1454,"high":1585,"low":1534,"close":1438,"change":897,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1438},"2025-08-15",1.85,96100,{"date":2138,"open":2139,"high":1388,"low":1622,"close":1461,"change":881,"percent_change":1964,"volume":2140,"transactions":9,"vwap":1461},"2025-08-14",11.54,104800,{"date":2142,"open":1629,"high":1501,"low":1629,"close":1446,"change":221,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1446},"2025-08-13",2.92,112600,{"date":2146,"open":1804,"high":2147,"low":1775,"close":1534,"change":991,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1534},"2025-08-12",11.321,3.1,118900,{"date":2151,"open":1741,"high":1736,"low":2152,"close":1754,"change":338,"percent_change":1799,"volume":2153,"transactions":9,"vwap":1754},"2025-08-11",10.94,101800,{"date":2155,"open":2156,"high":1887,"low":2157,"close":1741,"change":146,"percent_change":402,"volume":2158,"transactions":9,"vwap":1741},"2025-08-08",11.07,10.995,85000,{"date":2160,"open":1528,"high":1528,"low":1789,"close":1874,"change":1238,"percent_change":1993,"volume":2161,"transactions":9,"vwap":1874},"2025-08-07",100300,{"date":2163,"open":1476,"high":1487,"low":1879,"close":1454,"change":242,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1454},"2025-08-06",0.97,96800,{"date":2167,"open":1459,"high":1525,"low":1880,"close":1661,"change":1224,"percent_change":1737,"volume":2168,"transactions":9,"vwap":1661},"2025-08-05",83900,{"date":2170,"open":1759,"high":2171,"low":1803,"close":1461,"change":785,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1461},"2025-08-04",11.385,2.9,209100,{"date":2175,"open":1622,"high":2176,"low":1489,"close":1742,"change":1238,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1742},"2025-08-01",11.293,-2.9,150100,{"date":2180,"open":1616,"high":1616,"low":2181,"close":1629,"change":1371,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1629},"2025-07-31",11.325,-1.73,138100,{"date":2185,"open":1470,"high":2186,"low":1487,"close":1438,"change":1418,"percent_change":1299,"volume":2187,"transactions":9,"vwap":1438},"2025-07-30",11.715,163000,{"date":2189,"open":1515,"high":1691,"low":2190,"close":1528,"change":1159,"percent_change":717,"volume":2191,"transactions":9,"vwap":1528},"2025-07-29",11.485,112800,{"date":2193,"open":1555,"high":2194,"low":1441,"close":1637,"change":470,"percent_change":2111,"volume":2195,"transactions":9,"vwap":1637},"2025-07-28",11.97,95700,{"date":2197,"open":2198,"high":2198,"low":1508,"close":2199,"change":1262,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-25",12.09,11.94,-0.83,125900,{"date":2203,"open":2204,"high":2205,"low":2194,"close":1686,"change":1934,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1686},"2025-07-24",12.28,12.397,-2.51,154100,{"date":2209,"open":1566,"high":2210,"low":1565,"close":1425,"change":1285,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1425},"2025-07-23",12.37,2.4,140600,{"date":2214,"open":1554,"high":2215,"low":2103,"close":2103,"change":264,"percent_change":2216,"volume":2201,"transactions":9,"vwap":2103},"2025-07-22",12.4,-1.23,{"date":2218,"open":1601,"high":2210,"low":1574,"close":1407,"change":146,"percent_change":741,"volume":2219,"transactions":9,"vwap":1407},"2025-07-21",186000,{"date":2221,"open":1574,"high":2204,"low":1439,"close":461,"change":1006,"percent_change":2222,"volume":2223,"transactions":9,"vwap":461},"2025-07-18",1.24,237900,{"date":2225,"open":1515,"high":2226,"low":1565,"close":1424,"change":627,"percent_change":1602,"volume":2227,"transactions":9,"vwap":1424},"2025-07-17",12.326,232500,{"date":2229,"open":1548,"high":2230,"low":1532,"close":1539,"change":1418,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1539},"2025-07-16",12.135,0.67,157400,{"date":2234,"open":1422,"high":2235,"low":2236,"close":2199,"change":1137,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2199},"2025-07-15",12.215,11.91,-1.57,236100,{"date":2240,"open":2241,"high":1430,"low":1565,"close":1422,"change":1650,"percent_change":956,"volume":2242,"transactions":9,"vwap":1422},"2025-07-14",12.01,152200,{"date":2244,"open":2041,"high":2245,"low":1429,"close":1424,"change":971,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1424},"2025-07-11",12.57,-3.9,174200,{"date":2249,"open":2082,"high":1395,"low":2250,"close":2245,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2245},"2025-07-10",12.54,-0.43,-3.31,136700,{"date":2255,"open":2097,"high":2256,"low":2257,"close":2072,"change":122,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2072},"2025-07-09",13.301,12.915,-0.91,123900,{"date":2261,"open":1393,"high":2017,"low":2262,"close":2009,"change":366,"percent_change":866,"volume":2263,"transactions":9,"vwap":2009},"2025-07-08",13.031,181700,{"date":2265,"open":1990,"high":2266,"low":2267,"close":2076,"change":158,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2076},"2025-07-07",13.345,12.995,-1.81,120900,{"date":2271,"open":2004,"high":2272,"low":2004,"close":2273,"change":777,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-03",13.325,13.26,1.92,73500,{"date":2277,"open":1989,"high":2278,"low":2065,"close":2279,"change":21,"percent_change":1363,"volume":2280,"transactions":9,"vwap":2279},"2025-07-02",13.21,13.01,159200,{"date":2282,"open":2283,"high":2284,"low":1723,"close":1393,"change":777,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1393},"2025-07-01",12.85,13.37,1.94,263900,{"date":2288,"open":2289,"high":2072,"low":2289,"close":1983,"change":221,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1983},"2025-06-30",12.6,2.63,295300,{"date":2293,"open":2035,"high":2294,"low":2295,"close":2245,"change":1035,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2245},"2025-06-27",12.65,12.395,1.13,753300,{"date":2299,"open":1409,"high":1408,"low":2300,"close":1977,"change":1750,"percent_change":1343,"volume":2301,"transactions":9,"vwap":1977},"2025-06-26",12.3,139200,{"date":2303,"open":2041,"high":2294,"low":1601,"close":2215,"change":285,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2215},"2025-06-25",-1.35,252800,{"date":2307,"open":1984,"high":2043,"low":1408,"close":2245,"change":1825,"percent_change":1825,"volume":2308,"transactions":9,"vwap":2245},"2025-06-24",146200,{"date":2310,"open":1554,"high":2311,"low":2300,"close":2245,"change":1285,"percent_change":1682,"volume":2312,"transactions":9,"vwap":2245},"2025-06-23",12.59,172000,{"date":2314,"open":2210,"high":1724,"low":1963,"close":2204,"change":1223,"percent_change":338,"volume":2315,"transactions":9,"vwap":2204},"2025-06-20",190900,{"date":2317,"open":2215,"high":2318,"low":2104,"close":1399,"change":811,"percent_change":567,"volume":2319,"transactions":9,"vwap":1399},"2025-06-18",12.66,265700,{"date":2321,"open":1970,"high":2322,"low":2323,"close":2215,"change":1224,"percent_change":453,"volume":2324,"transactions":9,"vwap":2215},"2025-06-17",12.615,12.328,98200,{"date":2326,"open":2104,"high":1409,"low":1430,"close":1409,"change":1270,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1409},"2025-06-16",2.13,139000,{"date":2330,"open":2289,"high":2289,"low":1564,"close":1407,"change":971,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1407},"2025-06-13",-3.86,118000,{"date":2334,"open":1392,"high":2335,"low":2035,"close":1985,"change":1761,"percent_change":158,"volume":2336,"transactions":9,"vwap":1985},"2025-06-12",12.72,121000,{"date":2338,"open":2082,"high":2072,"low":2339,"close":1991,"change":1371,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1991},"2025-06-11",12.695,-1.55,127300,{"date":2343,"open":1990,"high":2344,"low":1723,"close":2011,"change":392,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2011},"2025-06-10",13.408,-2.56,151100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1750,"percent_change":306,"volume":2353,"transactions":9,"vwap":2352},"2025-06-09",13.36,13.48,13.265,13.27,101000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":627,"percent_change":1317,"volume":2183,"transactions":9,"vwap":2359},"2025-06-06",13.39,13.47,13.16,13.24,{"date":2361,"open":1395,"high":2362,"low":2082,"close":2363,"change":897,"percent_change":222,"volume":2364,"transactions":9,"vwap":2363},"2025-06-05",13.205,13.18,119600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2065,"change":1765,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2065},"2025-06-04",13.49,13.515,12.94,-3.78,146400,{"date":2373,"open":2358,"high":2374,"low":2358,"close":2350,"change":1692,"percent_change":1144,"volume":2375,"transactions":9,"vwap":2350},"2025-06-03",13.685,155600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2009,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2009},"2025-06-02",13.57,13.67,13.04,-0.53,-3.88,197000,{"date":2385,"open":2386,"high":2387,"low":1355,"close":1331,"change":762,"percent_change":201,"volume":2388,"transactions":9,"vwap":1331},"2025-05-30",13.55,13.94,162900,{"date":2390,"open":2391,"high":2392,"low":2080,"close":2393,"change":762,"percent_change":2164,"volume":2394,"transactions":9,"vwap":2393},"2025-05-29",13.3,13.8,13.52,237600,{"date":2396,"open":2096,"high":2397,"low":2398,"close":2356,"change":384,"percent_change":716,"volume":1536,"transactions":9,"vwap":2356},"2025-05-28",13.553,13.285,{"date":2400,"open":1393,"high":1315,"low":2401,"close":2350,"change":2402,"percent_change":2403,"volume":1619,"transactions":9,"vwap":2350},"2025-05-27",13.09,0.51,3.93,{"date":2405,"open":1990,"high":2406,"low":2011,"close":2065,"change":588,"percent_change":793,"volume":2324,"transactions":9,"vwap":2065},"2025-05-23",13.278,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2349,"change":811,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2349},"2025-05-22",13.42,13.56,13.34,-0.82,56200,{"date":2415,"open":1322,"high":2392,"low":1355,"close":2357,"change":151,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2357},"2025-05-21",-2.53,78200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1283,"change":242,"percent_change":1912,"volume":2423,"transactions":9,"vwap":1283},"2025-05-20",13.61,13.88,13.555,104700,{"date":2425,"open":1332,"high":2426,"low":1331,"close":2427,"change":1262,"percent_change":1799,"volume":2428,"transactions":9,"vwap":2427},"2025-05-19",13.83,13.71,95000,{"date":2430,"open":2431,"high":1220,"low":1315,"close":1337,"change":1246,"percent_change":72,"volume":2432,"transactions":9,"vwap":1337},"2025-05-16",13.79,95400,{"date":2434,"open":2393,"high":2392,"low":2096,"close":2392,"change":510,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2392},"2025-05-15",2.3,102000,{"date":2438,"open":2439,"high":2386,"low":2017,"close":2367,"change":366,"percent_change":557,"volume":2440,"transactions":9,"vwap":2367},"2025-05-14",13.33,128700,{"date":2442,"open":2357,"high":2357,"low":2443,"close":2356,"change":1223,"percent_change":1224,"volume":1884,"transactions":9,"vwap":2356},"2025-05-13",13.225,{"date":2445,"open":2439,"high":2446,"low":2447,"close":2448,"change":73,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-12",13.51,13.11,13.4,3.63,96600,{"date":2452,"open":2076,"high":2000,"low":1400,"close":2011,"change":264,"percent_change":1138,"volume":2453,"transactions":9,"vwap":2011},"2025-05-09",85300,{"date":2455,"open":1997,"high":2401,"low":1982,"close":2012,"change":733,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2012},"2025-05-08",2.35,133300,{"date":2459,"open":2283,"high":2460,"low":2339,"close":2016,"change":1463,"percent_change":1934,"volume":2461,"transactions":9,"vwap":2016},"2025-05-07",12.955,87000,{"date":2463,"open":2041,"high":1982,"low":1573,"close":1982,"change":200,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1982},"2025-05-06",1.58,179600,{"date":2467,"open":2036,"high":2468,"low":2041,"close":2469,"change":72,"percent_change":1200,"volume":2453,"transactions":9,"vwap":2469},"2025-05-05",12.745,12.62,{"date":2471,"open":461,"high":2311,"low":2472,"close":1408,"change":798,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1408},"2025-05-02",12.175,3.29,163600,{"date":2476,"open":2204,"high":1596,"low":2198,"close":1401,"change":338,"percent_change":481,"volume":2477,"transactions":9,"vwap":1401},"2025-05-01",88900,{"date":2479,"open":1414,"high":2480,"low":1468,"close":461,"change":1246,"percent_change":1418,"volume":2481,"transactions":9,"vwap":461},"2025-04-30",12.255,125200,{"date":2483,"open":2236,"high":1399,"low":2484,"close":2485,"change":733,"percent_change":1442,"volume":2486,"transactions":9,"vwap":2485},"2025-04-29",11.84,12.22,130200,{"date":2488,"open":2194,"high":2485,"low":2489,"close":2490,"change":1223,"percent_change":338,"volume":2491,"transactions":9,"vwap":2490},"2025-04-28",11.693,11.92,107800,{"date":181,"open":1475,"high":1565,"low":2493,"close":1565,"change":356,"percent_change":511,"volume":2494,"transactions":9,"vwap":1565},11.582,174700]