[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSPN":3,"homepage-market-summary":35,"stock-historical-OSPN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OSPN","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},"OneSpan Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","OneSpan Inc is a provider of information technology security solutions for banking and financial services and application security markets. The company build secure, seamless, and trusted digital experiences through two solution portfolios: Cybersecurity solutions engaged in protecting identities, securing mobile apps, and safeguarding access through high-assurance authentication, threat intelligence, fraud prevention, and robust mobile app protection, defending users, devices, and applications against sophisticated attacks, while Digital agreement solutions focuses on streamlining workflows with secure e-signatures, identity verification, and smart digital forms, built to enable speed, compliance and other customer experiences.","505","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9379,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.7,18.34,18.39,17.64,18.38,-0.68,-3.7,589103.732316,8068,17.7758,18.825,10.07,550325.067416992,87.2,7138,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},512309,186992691.921665,14.64,"2025-04-25",[187,188,196,207,218,228,239,250,259,268,279,289,298,306,315,325,334,343,351,362,372,382,391,401,412,423,433,441,451,461,471,481,490,500,510,520,529,539,548,557,567,577,585,595,605,613,620,628,636,644,653,662,669,679,689,699,708,717,723,730,735,742,748,755,761,769,775,782,789,796,804,813,821,829,837,844,852,860,868,875,883,890,898,906,914,919,925,932,937,943,949,956,962,967,973,981,988,995,1003,1010,1018,1024,1032,1040,1048,1053,1059,1066,1072,1079,1085,1092,1098,1106,1115,1123,1129,1135,1142,1148,1153,1159,1166,1173,1180,1188,1197,1203,1211,1219,1226,1234,1242,1248,1255,1259,1263,1269,1274,1282,1289,1296,1301,1307,1313,1318,1323,1328,1333,1338,1343,1347,1352,1358,1363,1369,1374,1380,1386,1390,1396,1400,1405,1411,1416,1422,1427,1432,1436,1441,1446,1452,1458,1463,1468,1472,1479,1484,1490,1496,1500,1504,1509,1515,1524,1531,1537,1543,1548,1554,1560,1566,1573,1579,1583,1586,1591,1596,1601,1604,1608,1613,1619,1624,1632,1636,1642,1647,1651,1657,1662,1667,1672,1676,1682,1686,1689,1693,1696,1700,1704,1707,1710,1715,1720,1724,1728,1733,1739,1744,1748,1752,1756,1762,1767,1772,1778,1785,1791,1795,1801,1806,1811,1816,1821,1825,1831,1837,1842,1847,1850,1853,1859,1865,1870,1873,1878,1881,1885,1888,1893,1898,1902,1905,1910,1914,1918,1921,1925,1929,1933,1937,1941,1946,1950,1954,1959,1965,1970,1975,1981,1985,1991,1994,2000,2006,2012,2017,2020,2025,2028,2035,2039,2043,2048,2052,2058,2063,2066,2071,2076,2079,2083,2086,2090,2094,2098,2103,2105,2108,2111,2117,2121,2127,2132,2140,2147,2152,2159,2165,2169,2176,2183,2189,2193,2197,2201,2205,2209,2212,2215,2220,2224,2229,2234,2239,2244,2249,2252,2256,2260,2263,2266,2270,2275,2278,2282,2284,2288,2291,2295,2299,2302,2307,2311,2315,2318,2321,2325,2329,2335,2340,2344,2347,2350],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":30,"low":191,"close":24,"change":192,"percent_change":43,"volume":193,"transactions":194,"vwap":195},"2026-10-06",18.54,18.36,-0.04,420388.263005,7330,18.4862,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",18.08,18.45,18.04,18.42,0.3,1.66,297133.116454,6670,18.3658,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",18.18,18.31,17.96,18.12,0.08,0.44,318556.74659,7114,18.0869,{"date":219,"open":220,"high":221,"low":222,"close":200,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",18.2,18.25,17.58,0.13,0.73,514141.470165,9902,17.9811,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",17.83,18.15,17.71,17.91,0.09,0.51,435321.600411,7880,17.9427,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",17.88,17.9,17.52,17.82,-0.06,-0.34,563202.962086,8234,17.7322,{"date":251,"open":252,"high":253,"low":254,"close":241,"change":76,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",17.55,17.97,17.33,0.39,592383.384803,9861,17.7588,{"date":260,"open":261,"high":241,"low":262,"close":263,"change":223,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",17.74,17.57,17.81,0.74,515260.108081,9708,17.7628,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",17.87,18.05,17.21,17.68,-0.33,-1.83,744356.374084,11822,17.6173,{"date":280,"open":252,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",18.035,17.28,18.01,0.58,3.33,483057.69752,10869,17.8346,{"date":290,"open":230,"high":230,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",17.05,17.43,-0.17,-0.97,560911.014399,10255,17.3676,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":234,"percent_change":235,"volume":303,"transactions":304,"vwap":305},"2026-09-21",17.73,17.42,17.6,422140.312133,9170,17.5759,{"date":307,"open":211,"high":211,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",17.41,17.51,-0.44,-2.45,2170762.0413,8963,17.5233,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":234,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",17.77,18.06,17.53,17.95,0.5,603566.016421,9903,17.8955,{"date":326,"open":327,"high":211,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",17.61,17.86,0.03,0.17,733512.528689,12106,17.8447,{"date":335,"open":336,"high":198,"low":337,"close":230,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",17.24,17.1901,0.31,1.77,678950.837252,11567,17.769,{"date":344,"open":345,"high":317,"low":345,"close":243,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",17.17,0.67,3.98,690392.983066,13512,17.584,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",16.59,17,16.535,16.85,0.36,2.18,348651.806154,7643,16.7555,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":255,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",16,16.51,15.965,16.49,2.42,356966.757929,8889,16.399,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",16.01,16.215,15.98,16.1,0,290024.302153,5664,16.1006,{"date":383,"open":384,"high":384,"low":385,"close":377,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",16.46,16.07,-0.6,-3.59,350443.946053,6287,16.1602,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":274,"volume":398,"transactions":399,"vwap":400},"2026-09-04",16.55,16.71,16.27,16.7,-0.055,270157.846679,7461,16.6356,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",16.4,16.765,16.295,16.755,0.585,3.62,361826.903414,7510,16.6243,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",15.92,16.22,15.86,16.17,0.29,1.83,316386.12356,6068,16.1097,{"date":424,"open":395,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",16.41,15.785,15.88,-0.64,-3.87,300826.342768,5861,15.9387,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":150,"percent_change":126,"volume":438,"transactions":439,"vwap":440},"2026-08-31",16.35,16.665,16.52,311108.129491,7004,16.5449,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":213,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",16.47,16.74,16.3,16.54,0.49,487793.338031,8123,16.5265,{"date":452,"open":453,"high":454,"low":455,"close":384,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",15.72,16.655,15.58,1.09,7.09,487780.500616,7958,16.4269,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":150,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",15.21,15.445,15.06,15.37,-0.13,274036.598624,5891,15.3306,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":50,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",15.57,15.76,15.27,15.39,-1.35,226687.41193,5181,15.4127,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":467,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",15.71,15.805,15.6,-0.83,308266.046667,7169,15.6714,{"date":491,"open":492,"high":493,"low":476,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",15.68,15.821,15.73,0.14,0.9,467425.314503,4885,15.6888,{"date":501,"open":502,"high":453,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",15.65,15.41,15.59,-0.18,-1.14,319452.441882,6459,15.5742,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":245,"volume":517,"transactions":518,"vwap":519},"2026-08-19",15.78,15.9,15.46,15.77,-0.01,304943.635113,5366,15.7532,{"date":521,"open":522,"high":523,"low":474,"close":512,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",15.97,16.226,-0.15,-0.94,429754.980837,7278,15.8406,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",16.21,15.625,15.93,-0.41,-2.51,404271.37399,7743,15.8494,{"date":540,"open":356,"high":541,"low":542,"close":543,"change":131,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",16.87,16.25,16.34,-3.43,332021.438843,7266,16.3666,{"date":549,"open":550,"high":551,"low":405,"close":552,"change":255,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",16.65,16.97,16.92,2.36,475995.241338,8711,16.7243,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":449,"vwap":566},"2026-08-12",16.15,16.63,16.05,16.53,0.23,1.41,595865.611681,16.3876,{"date":568,"open":569,"high":570,"low":571,"close":445,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",16.43,16.56,16.04,-0.07,-0.43,353268.663625,7139,16.3021,{"date":578,"open":437,"high":579,"low":580,"close":580,"change":534,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",16.9161,16.37,-2.44,294883.933387,7665,16.5548,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":285,"volume":592,"transactions":593,"vwap":594},"2026-08-07",16.48,16.79,16.26,16.78,0.54,406227.21688,8264,16.583,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":245,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",16.095,16.36,15.53,16.24,-0.37,478120.301239,12015,16.1695,{"date":606,"open":262,"high":607,"low":608,"close":445,"change":234,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",18.48,16.055,0.56,1055082.613879,16316,16.6478,{"date":614,"open":427,"high":403,"low":427,"close":531,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",0.34,2.14,504085.130404,9272,16.2122,{"date":621,"open":474,"high":522,"low":622,"close":623,"change":255,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",15.6395,15.87,2.52,380449.506046,8501,15.8312,{"date":629,"open":503,"high":630,"low":631,"close":632,"change":76,"percent_change":633,"volume":634,"transactions":635,"vwap":470},"2026-07-31",15.56,15.03,15.48,0.45,318314.849045,6963,{"date":637,"open":492,"high":638,"low":639,"close":503,"change":274,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",15.79,15.065,-2.1,434597.216485,8895,15.2775,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":202,"percent_change":650,"volume":651,"transactions":546,"vwap":652},"2026-07-29",15.51,16.1182,15.5,15.74,1.94,379327.519302,15.7854,{"date":654,"open":655,"high":649,"low":656,"close":657,"change":418,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",15.28,15.14,15.44,1.91,364474.040059,6926,15.4756,{"date":663,"open":503,"high":485,"low":664,"close":665,"change":378,"percent_change":378,"volume":666,"transactions":667,"vwap":668},"2026-07-27",15.13,15.15,523101.235579,8136,15.2509,{"date":670,"open":671,"high":672,"low":673,"close":665,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",14.91,15.155,14.755,0.4,2.71,252927.165285,6483,15.0459,{"date":680,"open":664,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",15.2,14.66,14.75,-0.4,-2.64,327945.157703,7206,14.7813,{"date":690,"open":691,"high":692,"low":693,"close":665,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",15.31,15.49,15.09,-0.27,-1.75,370980.132093,7157,15.2454,{"date":700,"open":632,"high":701,"low":702,"close":703,"change":704,"percent_change":131,"volume":705,"transactions":706,"vwap":707},"2026-07-21",15.66,15.11,15.42,-0.09,488397.513372,8767,15.3405,{"date":709,"open":476,"high":710,"low":711,"close":646,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",15.55,15.25,0.04,0.26,305882.446251,6932,15.453,{"date":718,"open":711,"high":719,"low":711,"close":720,"change":572,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-17",15.7,15.47,-0.45,450300,{"date":724,"open":703,"high":494,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",15.23,15.54,0.12,0.78,398000,{"date":731,"open":732,"high":376,"low":733,"close":703,"change":572,"percent_change":721,"volume":734,"transactions":9,"vwap":703},"2026-07-15",15.62,15.38,380800,{"date":736,"open":737,"high":738,"low":739,"close":692,"change":674,"percent_change":740,"volume":741,"transactions":9,"vwap":692},"2026-07-14",14.84,15.61,14.71,2.65,285500,{"date":743,"open":744,"high":476,"low":465,"close":693,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":693},"2026-07-13",15.22,-0.08,-0.53,338400,{"date":749,"open":750,"high":514,"low":751,"close":752,"change":192,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",15.4,14.97,15.17,-0.26,353400,{"date":756,"open":682,"high":757,"low":758,"close":463,"change":77,"percent_change":759,"volume":760,"transactions":9,"vwap":463},"2026-07-09",15.24,14.5,3.19,363700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":745,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",14.56,14.79,14.52,14.74,-0.54,266300,{"date":770,"open":664,"high":657,"low":771,"close":772,"change":694,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",14.77,14.82,-1.79,368900,{"date":776,"open":777,"high":702,"low":778,"close":693,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":693},"2026-07-06",14.37,14.28,0.65,4.5,349300,{"date":783,"open":184,"high":784,"low":785,"close":786,"change":106,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-02",14.86,14.39,14.44,-2.04,294900,{"date":790,"open":791,"high":792,"low":793,"close":766,"change":255,"percent_change":794,"volume":795,"transactions":9,"vwap":766},"2026-07-01",14.57,14.95,14.53,2.72,302500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":712,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",14.17,14.38,13.99,14.35,0.28,446500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",14.34,14.58,14.19,14.31,0.15,1.06,488700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",13.46,14.26,14.16,0.63,4.66,964900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":76,"volume":828,"transactions":9,"vwap":826},"2026-06-25",13.7,13.71,13.3,13.53,0.01,328800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":192,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",13.56,13.83,13.48,13.52,-0.29,312800,{"date":838,"open":839,"high":840,"low":839,"close":831,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-06-23",13.39,13.66,0.24,1.8,341300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":505,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",13.33,13.57,13,13.32,-1.33,551800,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",13.86,13.31,13.5,-0.23,-1.68,836100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":746,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",14.1,14.27,13.69,13.73,-3.72,463500,{"date":869,"open":870,"high":871,"low":872,"close":816,"change":329,"percent_change":873,"volume":874,"transactions":9,"vwap":816},"2026-06-16",14.23,14.54,14.09,0.21,251500,{"date":876,"open":877,"high":878,"low":879,"close":870,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-06-15",14.48,14.65,14.2,-0.1,-0.7,409900,{"date":884,"open":863,"high":885,"low":886,"close":887,"change":888,"percent_change":495,"volume":889,"transactions":9,"vwap":887},"2026-06-12",14.51,14.02,14.33,0.02,333900,{"date":891,"open":892,"high":893,"low":894,"close":809,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":809},"2026-06-11",13.97,14.32,13.85,0.18,1.27,365400,{"date":899,"open":900,"high":777,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",13.75,13.67,14.13,0.16,1.15,479200,{"date":907,"open":908,"high":909,"low":910,"close":892,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":892},"2026-06-09",14.15,14.25,13.51,-0.2,-1.41,510900,{"date":915,"open":902,"high":916,"low":917,"close":798,"change":888,"percent_change":495,"volume":918,"transactions":9,"vwap":798},"2026-06-08",14.3,13.98,392300,{"date":920,"open":921,"high":921,"low":922,"close":908,"change":923,"percent_change":429,"volume":924,"transactions":9,"vwap":908},"2026-06-05",14.7,14.07,-0.57,572100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":802,"percent_change":650,"volume":931,"transactions":9,"vwap":930},"2026-06-04",14.42,14.78,14.22,14.72,609700,{"date":933,"open":693,"high":475,"low":893,"close":786,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":786},"2026-06-03",-0.9,-5.87,706000,{"date":938,"open":939,"high":466,"low":940,"close":941,"change":911,"percent_change":70,"volume":942,"transactions":9,"vwap":941},"2026-06-02",15.02,14.9,15.34,782400,{"date":944,"open":772,"high":483,"low":945,"close":726,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":726},"2026-06-01",14.8,1.1,7.62,1059100,{"date":950,"open":951,"high":877,"low":952,"close":786,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":786},"2026-05-29",14,13.91,0.53,3.81,610200,{"date":957,"open":958,"high":959,"low":847,"close":952,"change":960,"percent_change":961,"volume":803,"transactions":9,"vwap":952},"2026-05-28",13.61,13.93,0.35,2.58,{"date":963,"open":964,"high":823,"low":815,"close":831,"change":524,"percent_change":965,"volume":966,"transactions":9,"vwap":831},"2026-05-27",13.6,-1.09,522900,{"date":968,"open":969,"high":970,"low":848,"close":824,"change":971,"percent_change":780,"volume":972,"transactions":9,"vwap":824},"2026-05-26",13.07,13.76,0.59,714800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":202,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-22",12.88,13.26,12.82,13.12,2.34,628000,{"date":982,"open":983,"high":984,"low":985,"close":977,"change":245,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-05-21",12.81,12.84,12.59,-0.47,423200,{"date":989,"open":990,"high":991,"low":992,"close":975,"change":255,"percent_change":993,"volume":994,"transactions":9,"vwap":975},"2026-05-20",12.37,12.9,12.25,3.12,477000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":810,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",12.36,12.75,12.32,12.49,1.22,533500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":213,"percent_change":779,"volume":1009,"transactions":9,"vwap":1008},"2026-05-18",12.2,12.47,12.18,12.34,411100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":213,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",12.05,12.29,12.04,12.26,0.66,391300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1007,"change":727,"percent_change":179,"volume":1023,"transactions":9,"vwap":1007},"2026-05-14",11.97,12.22,11.84,357500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",11.87,12.09,12.06,0.11,0.92,556600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1029,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",11.92,12.01,11.73,11.95,0.93,529700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1022,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1022},"2026-05-11",12.1,12.33,11.76,-0.39,-3.19,570400,{"date":1049,"open":1042,"high":1008,"low":1050,"close":1051,"change":213,"percent_change":1016,"volume":1052,"transactions":9,"vwap":1051},"2026-05-08",11.82,12.23,754000,{"date":1054,"open":1022,"high":1055,"low":1050,"close":1056,"change":960,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",12.4,12.15,2.97,576700,{"date":1060,"open":1037,"high":1061,"low":1062,"close":1063,"change":524,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-06",12.13,11.75,11.8,-1.26,649400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1037,"change":888,"percent_change":330,"volume":1071,"transactions":9,"vwap":1037},"2026-05-05",11.99,12.07,11.71,552100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":255,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-04",11.3,12.11,11.93,3.38,673600,{"date":1080,"open":1081,"high":1050,"low":1082,"close":1083,"change":192,"percent_change":155,"volume":1084,"transactions":9,"vwap":1083},"2026-05-01",11.25,10.87,11.54,1176000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":234,"percent_change":728,"volume":1091,"transactions":9,"vwap":1090},"2026-04-30",11.42,11.64,11.33,11.58,433200,{"date":1093,"open":1094,"high":1083,"low":1095,"close":1096,"change":150,"percent_change":293,"volume":1097,"transactions":9,"vwap":1096},"2026-04-29",11.5,11.29,11.49,346300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":76,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",11.53,11.69,11.46,11.51,0.61,304900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-27",11.31,11.55,11.27,11.44,0.1,0.88,320900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":903,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-24",11.18,11.39,11.14,11.34,1.43,388200,{"date":1124,"open":1125,"high":1109,"low":1126,"close":1117,"change":746,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1117},"2026-04-23",11.52,11.03,-4.53,437300,{"date":1130,"open":1063,"high":1131,"low":1132,"close":1070,"change":234,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1070},"2026-04-22",11.81,11.59,0.77,334600,{"date":1136,"open":1137,"high":1138,"low":1118,"close":1139,"change":895,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",11.45,11.79,11.62,1.57,414000,{"date":1143,"open":1144,"high":1145,"low":1095,"close":1111,"change":1146,"percent_change":310,"volume":1147,"transactions":9,"vwap":1111},"2026-04-20",11.43,11.56,-0.05,461800,{"date":1149,"open":1083,"high":1150,"low":1151,"close":1096,"change":903,"percent_change":564,"volume":1152,"transactions":9,"vwap":1096},"2026-04-17",11.63,11.41,665900,{"date":1154,"open":1081,"high":1155,"low":1156,"close":1089,"change":330,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1089},"2026-04-16",11.38,11.17,1.52,434400,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":563,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-15",11.02,11.28,11.16,2.1,397900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":516,"percent_change":704,"volume":1172,"transactions":9,"vwap":1171},"2026-04-14",11,11.15,10.83,10.93,317600,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":615,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",10.58,11.01,10.94,3.21,620100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":293,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-10",10.8,10.85,10.47,10.6,-1.58,440500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",10.95,11.08,10.54,10.77,-0.28,-2.53,475700,{"date":1198,"open":1162,"high":1118,"low":1176,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",11.05,0.06,0.55,430000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":223,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",10.76,11.1,10.75,10.99,1.2,520800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":330,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",10.7,10.9,10.62,10.86,1.59,604900,{"date":1220,"open":1221,"high":1213,"low":1222,"close":1223,"change":213,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",10.49,10.34,10.69,0.75,364000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":213,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",10.63,10.71,10.28,10.61,0.76,461600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":357,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-31",10.33,10.64,10.17,10.53,3.54,560900,{"date":1243,"open":1244,"high":1236,"low":1245,"close":1238,"change":888,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1238},"2026-03-30",10.21,10.12,0.2,580100,{"date":1249,"open":1250,"high":1250,"low":31,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",10.52,10.15,-0.49,-4.61,491000,{"date":1256,"open":1185,"high":1257,"low":1185,"close":1237,"change":1146,"percent_change":986,"volume":1258,"transactions":9,"vwap":1237},"2026-03-26",10.98,500000,{"date":1260,"open":1193,"high":1261,"low":1215,"close":1223,"change":1200,"percent_change":609,"volume":1262,"transactions":9,"vwap":1223},"2026-03-25",10.91,461400,{"date":1264,"open":1229,"high":1265,"low":1266,"close":1228,"change":43,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1228},"2026-03-24",10.82,10.46,-2.03,610000,{"date":1270,"open":1185,"high":1214,"low":1271,"close":1183,"change":214,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1183},"2026-03-23",10.56,4.23,612900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":192,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-20",10.43,10.51,10.24,10.41,-0.38,3500800,{"date":1283,"open":1230,"high":1284,"low":1285,"close":1286,"change":234,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",10.48,10.13,10.45,0.87,769100,{"date":1290,"open":1222,"high":1291,"low":1230,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",10.55,10.36,-0.11,-1.05,701300,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1184,"change":234,"percent_change":1287,"volume":1300,"transactions":9,"vwap":1184},"2026-03-17",10.35,10.74,737000,{"date":1302,"open":1239,"high":1231,"low":1303,"close":1304,"change":293,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",10.22,10.38,-1.61,797400,{"date":1308,"open":1185,"high":1223,"low":1309,"close":1291,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1291},"2026-03-13",10.44,-0.14,-1.31,532500,{"date":1314,"open":1315,"high":1261,"low":1228,"close":1223,"change":467,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1223},"2026-03-12",10.73,-1.2,602000,{"date":1319,"open":1320,"high":1208,"low":1231,"close":1265,"change":1321,"percent_change":1194,"volume":1322,"transactions":9,"vwap":1265},"2026-03-11",10.81,-0.03,466700,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1183,"change":516,"percent_change":704,"volume":1327,"transactions":9,"vwap":1183},"2026-03-10",10.96,10.59,518700,{"date":1329,"open":1229,"high":1330,"low":1331,"close":1216,"change":1321,"percent_change":1194,"volume":1332,"transactions":9,"vwap":1216},"2026-03-09",10.92,10.5,597500,{"date":1334,"open":1183,"high":1325,"low":1228,"close":1335,"change":745,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-06",10.89,-0.73,773800,{"date":1339,"open":1291,"high":1168,"low":1291,"close":1340,"change":214,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",10.97,4.18,897100,{"date":1344,"open":1250,"high":1215,"low":1298,"close":1239,"change":1200,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1239},"2026-03-04",0.57,931400,{"date":1348,"open":1349,"high":1237,"low":1350,"close":1184,"change":516,"percent_change":880,"volume":1351,"transactions":9,"vwap":1184},"2026-03-03",10.23,10.16,1005400,{"date":1353,"open":1168,"high":1354,"low":1309,"close":1284,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1284},"2026-03-02",11.36,-0.56,-5.07,1073000,{"date":1359,"open":1087,"high":1087,"low":1299,"close":1360,"change":274,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-27",11.04,-2.9,1750400,{"date":1364,"open":1117,"high":1155,"low":1365,"close":1366,"change":563,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-26",11.11,11.37,2.06,414300,{"date":1370,"open":1330,"high":1169,"low":1371,"close":1119,"change":202,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1119},"2026-02-25",10.57,2.77,280600,{"date":1375,"open":1193,"high":1376,"low":1223,"close":1377,"change":234,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-24",11.09,10.84,0.84,519100,{"date":1381,"open":1074,"high":1089,"low":1382,"close":1207,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1207},"2026-02-23",10.67,-0.63,-5.54,453300,{"date":1387,"open":1155,"high":1388,"low":1095,"close":1155,"change":378,"percent_change":378,"volume":1389,"transactions":9,"vwap":1155},"2026-02-20",11.68,434200,{"date":1391,"open":1392,"high":1118,"low":1161,"close":1155,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1155},"2026-02-19",11.19,0.19,1.7,502800,{"date":1397,"open":1365,"high":1162,"low":1168,"close":1392,"change":1398,"percent_change":633,"volume":1399,"transactions":9,"vwap":1392},"2026-02-18",0.05,509200,{"date":1401,"open":1402,"high":1081,"low":1261,"close":1119,"change":880,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1119},"2026-02-17",11.2,-0.89,442200,{"date":1406,"open":1214,"high":1108,"low":1407,"close":1408,"change":214,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-13",10.88,11.24,4.07,532800,{"date":1412,"open":1199,"high":1413,"low":1266,"close":1182,"change":505,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1182},"2026-02-12",11.07,-1.64,694000,{"date":1417,"open":1125,"high":1418,"low":1330,"close":1257,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1257},"2026-02-11",11.61,-0.59,-5.1,1225600,{"date":1423,"open":1102,"high":1044,"low":1102,"close":1424,"change":1425,"percent_change":650,"volume":1426,"transactions":9,"vwap":1424},"2026-02-10",11.57,0.22,625600,{"date":1428,"open":1408,"high":1424,"low":1156,"close":1429,"change":1112,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-09",11.35,0.89,969000,{"date":1433,"open":1299,"high":1162,"low":1237,"close":1081,"change":609,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1081},"2026-02-06",5.24,1339600,{"date":1437,"open":1360,"high":1408,"low":1228,"close":1223,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1223},"2026-02-05",-0.42,-3.78,1153700,{"date":1442,"open":1206,"high":1443,"low":1238,"close":1365,"change":704,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1365},"2026-02-04",11.26,-0.8,2349500,{"date":1447,"open":1026,"high":1448,"low":1168,"close":1402,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1402},"2026-02-03",11.9,-0.72,-6.04,1131600,{"date":1453,"open":1454,"high":1455,"low":1083,"close":1034,"change":495,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1034},"2026-02-02",11.74,12.21,1.19,361200,{"date":1459,"open":1103,"high":1131,"low":1102,"close":1460,"change":223,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",11.78,1.12,389800,{"date":1464,"open":1139,"high":1465,"low":1443,"close":1466,"change":1321,"percent_change":753,"volume":1467,"transactions":9,"vwap":1466},"2026-01-29",11.67,11.65,412100,{"date":1469,"open":1069,"high":1042,"low":1150,"close":1388,"change":246,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1388},"2026-01-28",-2.83,406800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":516,"percent_change":745,"volume":1478,"transactions":9,"vwap":1477},"2026-01-27",12.03,12.14,11.72,12.02,457600,{"date":1480,"open":1076,"high":1061,"low":1481,"close":1474,"change":495,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1474},"2026-01-26",11.85,1.18,398600,{"date":1485,"open":1021,"high":997,"low":1486,"close":1487,"change":1045,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-23",11.88,11.89,-3.18,272000,{"date":1491,"open":1037,"high":1043,"low":1486,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-22",12.28,0.43,3.63,402400,{"date":1497,"open":1150,"high":1026,"low":1125,"close":1481,"change":202,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1481},"2026-01-21",2.6,519700,{"date":1501,"open":1418,"high":1036,"low":1125,"close":1109,"change":753,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1109},"2026-01-20",-2.2,664500,{"date":1505,"open":1006,"high":1506,"low":1062,"close":1131,"change":57,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1131},"2026-01-16",12.53,-5.29,815200,{"date":1510,"open":1511,"high":984,"low":1512,"close":1006,"change":167,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1006},"2026-01-15",12.83,12.43,-1.97,469000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-14",12.92,13.04,12.67,12.72,-0.19,-1.47,408700,{"date":1525,"open":1526,"high":1527,"low":1519,"close":1528,"change":126,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-13",13.06,13.08,12.91,-0.92,418700,{"date":1532,"open":848,"high":1533,"low":1534,"close":1535,"change":572,"percent_change":746,"volume":1536,"transactions":9,"vwap":1535},"2026-01-12",13.11,12.86,13.03,331600,{"date":1538,"open":1535,"high":1539,"low":1540,"close":1541,"change":213,"percent_change":1104,"volume":1542,"transactions":9,"vwap":1541},"2026-01-09",13.2,12.95,13.1,434800,{"date":1544,"open":1527,"high":1545,"low":977,"close":1546,"change":524,"percent_change":506,"volume":1547,"transactions":9,"vwap":1546},"2026-01-08",13.09,13.02,421500,{"date":1549,"open":1550,"high":1551,"low":984,"close":1552,"change":615,"percent_change":740,"volume":1553,"transactions":9,"vwap":1552},"2026-01-07",12.85,13.25,13.17,386400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1511,"change":76,"percent_change":1201,"volume":1559,"transactions":9,"vwap":1511},"2026-01-06",12.78,12.93,12.66,435700,{"date":1561,"open":997,"high":1528,"low":1562,"close":1563,"change":77,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-05",12.31,12.76,3.82,368400,{"date":1567,"open":1568,"high":1569,"low":1455,"close":1013,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1013},"2026-01-02",12.89,12.96,-0.55,-4.28,398100,{"date":1574,"open":1575,"high":1546,"low":998,"close":984,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":984},"2025-12-31",12.99,-0.16,-1.23,327600,{"date":1580,"open":1528,"high":1581,"low":1534,"close":848,"change":1398,"percent_change":255,"volume":1582,"transactions":9,"vwap":848},"2025-12-30",13.05,249800,{"date":1584,"open":1557,"high":1569,"low":1556,"close":1540,"change":329,"percent_change":563,"volume":1585,"transactions":9,"vwap":1540},"2025-12-29",464700,{"date":1587,"open":1556,"high":1546,"low":1588,"close":1517,"change":810,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1517},"2025-12-26",12.73,1.17,326700,{"date":1592,"open":1550,"high":1550,"low":1593,"close":1594,"change":150,"percent_change":1576,"volume":1595,"transactions":9,"vwap":1594},"2025-12-24",12.65,12.77,216600,{"date":1597,"open":1588,"high":1550,"low":1598,"close":1599,"change":329,"percent_change":841,"volume":1600,"transactions":9,"vwap":1599},"2025-12-23",12.62,12.79,387800,{"date":1602,"open":1556,"high":1569,"low":1520,"close":1563,"change":150,"percent_change":1576,"volume":1603,"transactions":9,"vwap":1563},"2025-12-22",294300,{"date":1605,"open":1606,"high":1528,"low":1606,"close":1556,"change":712,"percent_change":338,"volume":1607,"transactions":9,"vwap":1556},"2025-12-19",12.68,2637400,{"date":1609,"open":1556,"high":1518,"low":1610,"close":1611,"change":223,"percent_change":116,"volume":1612,"transactions":9,"vwap":1611},"2025-12-18",12.64,12.74,779100,{"date":1614,"open":1615,"high":1527,"low":1506,"close":1616,"change":911,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-17",12.8,12.61,-1.56,482800,{"date":1620,"open":1006,"high":984,"low":1621,"close":983,"change":202,"percent_change":1622,"volume":1623,"transactions":9,"vwap":983},"2025-12-16",12.44,2.4,509300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":721,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-15",12.94,12.97,12.27,12.51,-3.47,848700,{"date":1633,"open":1551,"high":855,"low":1517,"close":1569,"change":1194,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1569},"2025-12-12",-2.11,542500,{"date":1637,"open":1638,"high":815,"low":1581,"close":1639,"change":1398,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-11",13.19,13.24,0.38,596800,{"date":1643,"open":983,"high":910,"low":1594,"close":1638,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1638},"2025-12-10",0.37,2.89,965400,{"date":1648,"open":1649,"high":1517,"low":1649,"close":977,"change":1644,"percent_change":1057,"volume":1650,"transactions":9,"vwap":977},"2025-12-09",12.39,403700,{"date":1652,"open":1008,"high":1653,"low":1013,"close":1654,"change":563,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-08",12.5,12.45,1.88,389600,{"date":1658,"open":1043,"high":1659,"low":1660,"close":1021,"change":1293,"percent_change":1403,"volume":1661,"transactions":9,"vwap":1021},"2025-12-05",12.6,12.16,766100,{"date":1663,"open":1664,"high":1665,"low":992,"close":1043,"change":245,"percent_change":111,"volume":1666,"transactions":9,"vwap":1043},"2025-12-04",12.46,12.48,595900,{"date":1668,"open":1008,"high":1669,"low":1492,"close":1649,"change":1398,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1649},"2025-12-03",12.55,0.41,457400,{"date":1673,"open":1660,"high":1512,"low":1475,"close":1008,"change":810,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1008},"2025-12-02",1.23,402800,{"date":1677,"open":1678,"high":1679,"low":1012,"close":1680,"change":516,"percent_change":745,"volume":1681,"transactions":9,"vwap":1680},"2025-12-01",12.08,12.3,12.19,484100,{"date":1683,"open":1680,"high":1684,"low":1475,"close":1005,"change":827,"percent_change":213,"volume":1685,"transactions":9,"vwap":1005},"2025-11-28",12.38,271600,{"date":1687,"open":1056,"high":1492,"low":1014,"close":1680,"change":1321,"percent_change":167,"volume":1688,"transactions":9,"vwap":1680},"2025-11-26",469700,{"date":1690,"open":1012,"high":1679,"low":1477,"close":1021,"change":810,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1021},"2025-11-25",1.24,477800,{"date":1694,"open":1068,"high":1051,"low":1022,"close":1069,"change":213,"percent_change":346,"volume":1695,"transactions":9,"vwap":1069},"2025-11-24",651200,{"date":1697,"open":1698,"high":1015,"low":1063,"close":1068,"change":1112,"percent_change":1378,"volume":1699,"transactions":9,"vwap":1068},"2025-11-21",11.83,874500,{"date":1701,"open":992,"high":1043,"low":1026,"close":1487,"change":50,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1487},"2025-11-20",-1.74,753600,{"date":1705,"open":1020,"high":1679,"low":1037,"close":1042,"change":76,"percent_change":284,"volume":1706,"transactions":9,"vwap":1042},"2025-11-19",627200,{"date":1708,"open":1037,"high":992,"low":1486,"close":1474,"change":516,"percent_change":745,"volume":1709,"transactions":9,"vwap":1474},"2025-11-18",659600,{"date":1711,"open":1712,"high":1519,"low":1474,"close":1014,"change":1383,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1014},"2025-11-17",12.63,-4.97,709300,{"date":1716,"open":1717,"high":1588,"low":1680,"close":1519,"change":727,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1519},"2025-11-14",12.41,0.96,1290900,{"date":1721,"open":1588,"high":1546,"low":1506,"close":1669,"change":106,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1669},"2025-11-13",-2.33,412500,{"date":1725,"open":1568,"high":848,"low":1726,"close":1550,"change":1146,"percent_change":1045,"volume":1727,"transactions":9,"vwap":1550},"2025-11-12",12.58,430100,{"date":1729,"open":1610,"high":1730,"low":1610,"close":991,"change":841,"percent_change":1731,"volume":1732,"transactions":9,"vwap":991},"2025-11-11",13.01,1.9,486700,{"date":1734,"open":1654,"high":1517,"low":1735,"close":1558,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1558},"2025-11-10",12.17,0.42,3.43,1018500,{"date":1740,"open":1678,"high":1654,"low":1012,"close":1741,"change":712,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-07",12.24,0.33,500700,{"date":1745,"open":1746,"high":1746,"low":1069,"close":1005,"change":1576,"percent_change":70,"volume":1747,"transactions":9,"vwap":1005},"2025-11-06",13.42,600100,{"date":1749,"open":1035,"high":1512,"low":1486,"close":997,"change":255,"percent_change":1750,"volume":1751,"transactions":9,"vwap":997},"2025-11-05",3.26,767800,{"date":1753,"open":1678,"high":1007,"low":1139,"close":1020,"change":601,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1020},"2025-11-04",-3,959800,{"date":1757,"open":1758,"high":1616,"low":1074,"close":1008,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1008},"2025-11-03",11.4,0.94,8.25,1479800,{"date":1763,"open":1492,"high":1684,"low":1168,"close":1758,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1758},"2025-10-31",-4.11,-26.5,2000800,{"date":1768,"open":1769,"high":492,"low":1769,"close":646,"change":960,"percent_change":1770,"volume":1771,"transactions":9,"vwap":646},"2025-10-30",15.16,2.31,382300,{"date":1773,"open":377,"high":377,"low":1774,"close":1769,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-10-29",15.04,-0.88,-5.49,355600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1398,"percent_change":338,"volume":1784,"transactions":9,"vwap":1783},"2025-10-28",15.94,16.13,15.81,16.040001,237100,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":516,"percent_change":245,"volume":1790,"transactions":9,"vwap":1789},"2025-10-27",16.18,15.96,15.99,269700,{"date":1792,"open":1793,"high":1793,"low":1782,"close":364,"change":1246,"percent_change":896,"volume":1794,"transactions":9,"vwap":364},"2025-10-24",16.11,321600,{"date":1796,"open":649,"high":1797,"low":719,"close":1798,"change":1398,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-23",15.89,15.8,0.32,199200,{"date":1802,"open":533,"high":533,"low":485,"close":1803,"change":753,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-22",15.75,-1.62,361000,{"date":1807,"open":703,"high":1808,"low":466,"close":374,"change":591,"percent_change":1809,"volume":1810,"transactions":9,"vwap":374},"2025-10-21",16.049999,3.49,315600,{"date":1812,"open":1813,"high":648,"low":711,"close":720,"change":1493,"percent_change":1814,"volume":1815,"transactions":9,"vwap":720},"2025-10-20",15.26,2.86,212800,{"date":1817,"open":655,"high":1818,"low":1774,"close":1774,"change":121,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1774},"2025-10-17",15.43,-2.08,298200,{"date":1822,"open":692,"high":692,"low":725,"close":1823,"change":704,"percent_change":131,"volume":1824,"transactions":9,"vwap":1823},"2025-10-16",15.36,204000,{"date":1826,"open":720,"high":485,"low":1827,"close":1828,"change":810,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-15",15.18,15.45,0.98,299700,{"date":1832,"open":1833,"high":941,"low":1834,"close":1835,"change":329,"percent_change":1246,"volume":1836,"transactions":9,"vwap":1835},"2025-10-14",15.07,14.99,15.3,331400,{"date":1838,"open":1839,"high":1823,"low":792,"close":475,"change":873,"percent_change":1840,"volume":1841,"transactions":9,"vwap":475},"2025-10-13",15.33,1.39,293000,{"date":1843,"open":474,"high":1844,"low":631,"close":465,"change":25,"percent_change":1845,"volume":1846,"transactions":9,"vwap":465},"2025-10-10",15.82,-4.32,197100,{"date":1848,"open":473,"high":512,"low":733,"close":649,"change":1200,"percent_change":1640,"volume":1849,"transactions":9,"vwap":649},"2025-10-09",174500,{"date":1851,"open":638,"high":1844,"low":504,"close":492,"change":572,"percent_change":310,"volume":1852,"transactions":9,"vwap":492},"2025-10-08",207400,{"date":1854,"open":543,"high":1855,"low":1856,"close":1803,"change":111,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1803},"2025-10-07",16.44,15.69,-2.96,249600,{"date":1860,"open":1798,"high":1861,"low":1803,"close":1862,"change":633,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-06",16.32,16.23,2.85,255700,{"date":1866,"open":453,"high":414,"low":1867,"close":512,"change":1246,"percent_change":1868,"volume":1869,"transactions":9,"vwap":512},"2025-10-03",15.63,1.28,194000,{"date":1871,"open":483,"high":494,"low":720,"close":455,"change":245,"percent_change":1280,"volume":1872,"transactions":9,"vwap":455},"2025-10-02",280800,{"date":1874,"open":1803,"high":1798,"low":1818,"close":1875,"change":167,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-01",15.64,-1.57,315100,{"date":1879,"open":1880,"high":522,"low":1867,"close":1797,"change":192,"percent_change":167,"volume":1771,"transactions":9,"vwap":1797},"2025-09-30",15.95,{"date":1882,"open":425,"high":425,"low":1782,"close":533,"change":601,"percent_change":1883,"volume":1884,"transactions":9,"vwap":533},"2025-09-29",-2.27,295400,{"date":1886,"open":376,"high":435,"low":376,"close":445,"change":338,"percent_change":650,"volume":1887,"transactions":9,"vwap":445},"2025-09-26",278000,{"date":1889,"open":522,"high":1890,"low":1803,"close":1789,"change":467,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1789},"2025-09-25",16.02,-0.81,313900,{"date":1894,"open":364,"high":417,"low":1895,"close":1896,"change":903,"percent_change":179,"volume":1897,"transactions":9,"vwap":1896},"2025-09-24",15.85,16.12,335400,{"date":1899,"open":1782,"high":1900,"low":512,"close":1788,"change":1393,"percent_change":1209,"volume":1901,"transactions":9,"vwap":1788},"2025-09-23",16.14,316800,{"date":1903,"open":492,"high":1797,"low":726,"close":515,"change":1200,"percent_change":1640,"volume":1904,"transactions":9,"vwap":515},"2025-09-22",310500,{"date":1906,"open":1861,"high":1861,"low":738,"close":483,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":483},"2025-09-19",-0.61,-3.74,1246300,{"date":1911,"open":1788,"high":1861,"low":416,"close":1861,"change":953,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1861},"2025-09-18",3.36,521000,{"date":1915,"open":1856,"high":1783,"low":1916,"close":638,"change":895,"percent_change":904,"volume":1917,"transactions":9,"vwap":638},"2025-09-17",15.67,348700,{"date":1919,"open":514,"high":732,"low":475,"close":738,"change":76,"percent_change":633,"volume":1920,"transactions":9,"vwap":738},"2025-09-16",327900,{"date":1922,"open":941,"high":638,"low":941,"close":726,"change":873,"percent_change":1923,"volume":1924,"transactions":9,"vwap":726},"2025-09-15",1.37,609100,{"date":1926,"open":703,"high":720,"low":463,"close":1839,"change":745,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1839},"2025-09-12",-0.52,244500,{"date":1930,"open":75,"high":514,"low":465,"close":503,"change":1742,"percent_change":1931,"volume":1932,"transactions":9,"vwap":503},"2025-09-11",2.19,327400,{"date":1934,"open":1823,"high":657,"low":939,"close":75,"change":1194,"percent_change":1935,"volume":1936,"transactions":9,"vwap":75},"2025-09-10",-1.82,399500,{"date":1938,"open":599,"high":732,"low":941,"close":1823,"change":162,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1823},"2025-09-09",-1.54,554700,{"date":1942,"open":1943,"high":1916,"low":725,"close":485,"change":255,"percent_change":1944,"volume":1945,"transactions":9,"vwap":485},"2025-09-08",15.29,2.56,359000,{"date":1947,"open":1813,"high":1828,"low":1948,"close":463,"change":827,"percent_change":76,"volume":1949,"transactions":9,"vwap":463},"2025-09-05",15.05,495900,{"date":1951,"open":664,"high":941,"low":1834,"close":681,"change":76,"percent_change":1952,"volume":1953,"transactions":9,"vwap":681},"2025-09-04",0.46,385800,{"date":1955,"open":1956,"high":1769,"low":1956,"close":664,"change":1246,"percent_change":1957,"volume":1958,"transactions":9,"vwap":664},"2025-09-03",14.89,1.34,382400,{"date":1960,"open":784,"high":1961,"low":921,"close":1962,"change":911,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-09-02",15,14.93,-1.32,642300,{"date":1966,"open":945,"high":1967,"low":945,"close":664,"change":802,"percent_change":1968,"volume":1969,"transactions":9,"vwap":664},"2025-08-29",15.19,1.89,681000,{"date":1971,"open":1956,"high":1972,"low":766,"close":1973,"change":329,"percent_change":1246,"volume":1974,"transactions":9,"vwap":1973},"2025-08-28",14.98,14.85,427800,{"date":1976,"open":765,"high":1977,"low":1978,"close":772,"change":1640,"percent_change":1979,"volume":1980,"transactions":9,"vwap":772},"2025-08-27",14.88,14.47,2.63,422100,{"date":1982,"open":887,"high":921,"low":916,"close":786,"change":895,"percent_change":1983,"volume":1984,"transactions":9,"vwap":786},"2025-08-26",1.26,508800,{"date":1986,"open":1987,"high":184,"low":1988,"close":816,"change":106,"percent_change":1989,"volume":1990,"transactions":9,"vwap":816},"2025-08-25",14.6,14.24,-2.06,323900,{"date":1992,"open":872,"high":791,"low":922,"close":763,"change":1345,"percent_change":1409,"volume":1993,"transactions":9,"vwap":763},"2025-08-22",380400,{"date":1995,"open":824,"high":1996,"low":1997,"close":800,"change":1393,"percent_change":1998,"volume":1999,"transactions":9,"vwap":800},"2025-08-21",14.01,13.68,1.38,343800,{"date":2001,"open":2002,"high":951,"low":2003,"close":2004,"change":880,"percent_change":1449,"volume":2005,"transactions":9,"vwap":2004},"2025-08-20",13.88,13.78,13.8,677500,{"date":2007,"open":2008,"high":817,"low":2009,"close":2010,"change":888,"percent_change":495,"volume":2011,"transactions":9,"vwap":2010},"2025-08-19",13.96,13.81,13.9,450400,{"date":2013,"open":2014,"high":2015,"low":900,"close":2002,"change":213,"percent_change":284,"volume":2016,"transactions":9,"vwap":2002},"2025-08-18",13.77,14.04,469500,{"date":2018,"open":865,"high":917,"low":2019,"close":2004,"change":329,"percent_change":1425,"volume":1179,"transactions":9,"vwap":2004},"2025-08-15",13.65,{"date":2021,"open":2022,"high":2023,"low":847,"close":2014,"change":121,"percent_change":1883,"volume":2024,"transactions":9,"vwap":2014},"2025-08-14",13.94,14.06,472100,{"date":2026,"open":2009,"high":816,"low":900,"close":872,"change":1640,"percent_change":1372,"volume":2027,"transactions":9,"vwap":872},"2025-08-13",403300,{"date":2029,"open":1539,"high":2030,"low":2031,"close":824,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":824},"2025-08-12",13.79,13.14,0.64,4.9,636800,{"date":2036,"open":1575,"high":2037,"low":1627,"close":969,"change":903,"percent_change":1691,"volume":2038,"transactions":9,"vwap":969},"2025-08-11",13.41,457200,{"date":2040,"open":1615,"high":2041,"low":1588,"close":1528,"change":1246,"percent_change":1140,"volume":2042,"transactions":9,"vwap":1528},"2025-08-08",13.18,701400,{"date":2044,"open":854,"high":854,"low":1629,"close":2045,"change":2046,"percent_change":2047,"volume":972,"transactions":9,"vwap":2045},"2025-08-07",12.71,-1.18,-8.5,{"date":2049,"open":2002,"high":909,"low":834,"close":2050,"change":573,"percent_change":1754,"volume":2051,"transactions":9,"vwap":2050},"2025-08-06",13.89,574700,{"date":2053,"open":2054,"high":2054,"low":2055,"close":893,"change":1194,"percent_change":2056,"volume":2057,"transactions":9,"vwap":893},"2025-08-05",14.76,14.29,-1.92,287400,{"date":2059,"open":777,"high":2060,"low":816,"close":1987,"change":1799,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1987},"2025-08-04",14.62,2.24,327700,{"date":2064,"open":184,"high":737,"low":816,"close":778,"change":986,"percent_change":1046,"volume":2065,"transactions":9,"vwap":778},"2025-08-01",379000,{"date":2067,"open":2068,"high":671,"low":930,"close":683,"change":1293,"percent_change":2069,"volume":2070,"transactions":9,"vwap":683},"2025-07-31",14.87,-0.74,280900,{"date":2072,"open":2073,"high":2073,"low":764,"close":784,"change":167,"percent_change":2074,"volume":2075,"transactions":9,"vwap":784},"2025-07-30",15.1,-1.65,288000,{"date":2077,"open":665,"high":757,"low":2078,"close":702,"change":150,"percent_change":467,"volume":1457,"transactions":9,"vwap":702},"2025-07-29",14.92,{"date":2080,"open":75,"high":475,"low":2081,"close":664,"change":1398,"percent_change":1742,"volume":2082,"transactions":9,"vwap":664},"2025-07-28",14.96,276500,{"date":2084,"open":1833,"high":1823,"low":940,"close":75,"change":827,"percent_change":76,"volume":2085,"transactions":9,"vwap":75},"2025-07-25",250500,{"date":2087,"open":2088,"high":2088,"low":1972,"close":1833,"change":121,"percent_change":1819,"volume":2089,"transactions":9,"vwap":1833},"2025-07-24",15.35,346100,{"date":2091,"open":1967,"high":503,"low":631,"close":476,"change":802,"percent_change":2092,"volume":2093,"transactions":9,"vwap":476},"2025-07-23",1.85,253800,{"date":2095,"open":2078,"high":725,"low":2096,"close":702,"change":1246,"percent_change":1957,"volume":2097,"transactions":9,"vwap":702},"2025-07-22",14.83,287300,{"date":2099,"open":2100,"high":757,"low":784,"close":671,"change":467,"percent_change":2101,"volume":2102,"transactions":9,"vwap":671},"2025-07-21",15.12,-0.86,335200,{"date":2104,"open":757,"high":1835,"low":939,"close":1774,"change":880,"percent_change":57,"volume":741,"transactions":9,"vwap":1774},"2025-07-18",{"date":2106,"open":691,"high":726,"low":2100,"close":656,"change":1576,"percent_change":1294,"volume":2107,"transactions":9,"vwap":656},"2025-07-17",326000,{"date":2109,"open":2088,"high":632,"low":2073,"close":1835,"change":150,"percent_change":467,"volume":2110,"transactions":9,"vwap":1835},"2025-07-16",395300,{"date":2112,"open":1856,"high":2113,"low":655,"close":2114,"change":121,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-15",15.83,15.32,-2.05,604800,{"date":2118,"open":638,"high":1797,"low":1823,"close":1875,"change":467,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1875},"2025-07-14",-0.82,507800,{"date":2122,"open":2123,"high":2123,"low":1856,"close":515,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":515},"2025-07-11",17.46,-1.78,-10.14,565800,{"date":2128,"open":327,"high":2129,"low":2130,"close":252,"change":1310,"percent_change":86,"volume":2131,"transactions":9,"vwap":252},"2025-07-10",17.75,17.35,592700,{"date":2133,"open":212,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-09",18.13,17.31,17.69,-0.36,-1.99,538900,{"date":2141,"open":263,"high":2142,"low":2143,"close":2144,"change":563,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-08",18.1,17.72,18.049999,1.29,454700,{"date":2148,"open":2149,"high":2150,"low":254,"close":244,"change":1742,"percent_change":1968,"volume":2151,"transactions":9,"vwap":244},"2025-07-07",17.37,17.84,457000,{"date":2153,"open":254,"high":2154,"low":2155,"close":2156,"change":202,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-03",17.63,17.25,17.49,1.75,314100,{"date":2160,"open":552,"high":2161,"low":356,"close":2162,"change":1425,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-02",17.2,17.19,1.3,417800,{"date":2166,"open":353,"high":354,"low":384,"close":551,"change":802,"percent_change":2167,"volume":2168,"transactions":9,"vwap":551},"2025-07-01",1.68,400400,{"date":2170,"open":2171,"high":2172,"low":393,"close":2173,"change":126,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-30",16.88,16.91,16.69,-0.71,399300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1398,"percent_change":202,"volume":2182,"transactions":9,"vwap":2181},"2025-06-27",16.84,16.9,16.5,16.81,1563600,{"date":2184,"open":589,"high":2185,"low":649,"close":2186,"change":609,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-26",16.83,16.76,3.46,688700,{"date":2190,"open":416,"high":600,"low":416,"close":2191,"change":1640,"percent_change":1622,"volume":2192,"transactions":9,"vwap":2191},"2025-06-25",16.2,436800,{"date":2194,"open":492,"high":414,"low":1867,"close":1844,"change":418,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1844},"2025-06-24",1.87,246500,{"date":2198,"open":711,"high":599,"low":2100,"close":599,"change":563,"percent_change":2199,"volume":2200,"transactions":9,"vwap":599},"2025-06-23",1.5,238400,{"date":2202,"open":473,"high":485,"low":656,"close":1835,"change":467,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1835},"2025-06-20",-0.84,1172700,{"date":2206,"open":483,"high":474,"low":476,"close":1818,"change":2207,"percent_change":1513,"volume":2208,"transactions":9,"vwap":1818},"2025-06-18",-0.31,339100,{"date":2210,"open":502,"high":513,"low":710,"close":649,"change":704,"percent_change":923,"volume":2211,"transactions":9,"vwap":649},"2025-06-17",301100,{"date":2213,"open":732,"high":427,"low":514,"close":2113,"change":615,"percent_change":1931,"volume":2214,"transactions":9,"vwap":2113},"2025-06-16",502100,{"date":2216,"open":1793,"high":570,"low":514,"close":692,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":692},"2025-06-13",-0.76,-4.68,324300,{"date":2221,"open":425,"high":367,"low":1900,"close":542,"change":167,"percent_change":2222,"volume":2223,"transactions":9,"vwap":542},"2025-06-12",-1.52,364600,{"date":2225,"open":2226,"high":396,"low":2227,"close":2180,"change":745,"percent_change":111,"volume":2228,"transactions":9,"vwap":2180},"2025-06-11",16.58,16.39,344100,{"date":2230,"open":2231,"high":2185,"low":2180,"close":2226,"change":293,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2226},"2025-06-10",16.8,-1.01,275300,{"date":2235,"open":2236,"high":2185,"low":393,"close":2237,"change":888,"percent_change":727,"volume":2238,"transactions":9,"vwap":2237},"2025-06-09",16.77,16.75,350900,{"date":2240,"open":560,"high":2237,"low":2241,"close":2242,"change":202,"percent_change":419,"volume":2243,"transactions":9,"vwap":2242},"2025-06-06",16.33,16.73,360600,{"date":2245,"open":364,"high":2246,"low":414,"close":569,"change":214,"percent_change":2247,"volume":2248,"transactions":9,"vwap":569},"2025-06-05",16.62,2.75,284900,{"date":2250,"open":376,"high":1900,"low":2251,"close":1789,"change":378,"percent_change":378,"volume":747,"transactions":9,"vwap":1789},"2025-06-04",15.91,{"date":2253,"open":494,"high":377,"low":1916,"close":1789,"change":2254,"percent_change":1217,"volume":2255,"transactions":9,"vwap":1789},"2025-06-03",0.25,375200,{"date":2257,"open":2113,"high":364,"low":738,"close":649,"change":1521,"percent_change":2258,"volume":2259,"transactions":9,"vwap":649},"2025-06-02",-1.19,401600,{"date":2261,"open":427,"high":377,"low":1844,"close":533,"change":1200,"percent_change":1640,"volume":2262,"transactions":9,"vwap":533},"2025-05-30",402100,{"date":2264,"open":522,"high":522,"low":1916,"close":623,"change":888,"percent_change":223,"volume":2265,"transactions":9,"vwap":623},"2025-05-29",239100,{"date":2267,"open":1900,"high":1900,"low":1844,"close":1895,"change":121,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1895},"2025-05-28",-1.98,322800,{"date":2271,"open":2272,"high":445,"low":623,"close":417,"change":357,"percent_change":2273,"volume":2274,"transactions":9,"vwap":417},"2025-05-27",16.030001,2.28,295700,{"date":2276,"open":632,"high":1808,"low":750,"close":1782,"change":213,"percent_change":235,"volume":2277,"transactions":9,"vwap":1782},"2025-05-23",454900,{"date":2279,"open":513,"high":385,"low":453,"close":494,"change":753,"percent_change":2280,"volume":2281,"transactions":9,"vwap":494},"2025-05-22",-1.63,220200,{"date":2283,"open":533,"high":542,"low":1844,"close":1789,"change":126,"percent_change":2069,"volume":1590,"transactions":9,"vwap":1789},"2025-05-21",{"date":2285,"open":445,"high":580,"low":385,"close":1793,"change":1521,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1793},"2025-05-20",-1.17,229100,{"date":2289,"open":374,"high":403,"low":513,"close":445,"change":1200,"percent_change":1644,"volume":2290,"transactions":9,"vwap":445},"2025-05-19",228500,{"date":2292,"open":2293,"high":2294,"low":1890,"close":600,"change":1398,"percent_change":338,"volume":2057,"transactions":9,"vwap":600},"2025-05-16",16.059999,16.29,{"date":2296,"open":364,"high":2294,"low":1782,"close":2297,"change":234,"percent_change":609,"volume":2298,"transactions":9,"vwap":2297},"2025-05-15",16.19,297300,{"date":2300,"open":1855,"high":2242,"low":385,"close":377,"change":246,"percent_change":2301,"volume":1671,"transactions":9,"vwap":377},"2025-05-14",-2.07,{"date":2303,"open":446,"high":2304,"low":2305,"close":1855,"change":378,"percent_change":378,"volume":2306,"transactions":9,"vwap":1855},"2025-05-13",16.72,16.38,317800,{"date":2308,"open":365,"high":2309,"low":1793,"close":1855,"change":1016,"percent_change":1341,"volume":2310,"transactions":9,"vwap":1855},"2025-05-12",16.61,424800,{"date":2312,"open":485,"high":1895,"low":750,"close":512,"change":2254,"percent_change":2313,"volume":2314,"transactions":9,"vwap":512},"2025-05-09",1.61,2129000,{"date":2316,"open":1789,"high":364,"low":733,"close":599,"change":704,"percent_change":131,"volume":2317,"transactions":9,"vwap":599},"2025-05-08",582200,{"date":2319,"open":485,"high":494,"low":1835,"close":732,"change":1393,"percent_change":1674,"volume":2320,"transactions":9,"vwap":732},"2025-05-07",454500,{"date":2322,"open":2073,"high":710,"low":2081,"close":1818,"change":713,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1818},"2025-05-06",1.71,419200,{"date":2326,"open":2096,"high":657,"low":2096,"close":752,"change":727,"percent_change":2327,"volume":2328,"transactions":9,"vwap":752},"2025-05-05",0.8,370800,{"date":2330,"open":522,"high":2331,"low":2332,"close":1948,"change":255,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1948},"2025-05-02",16.57,14.55,2.66,621600,{"date":2336,"open":2337,"high":1948,"low":2338,"close":682,"change":50,"percent_change":912,"volume":2339,"transactions":9,"vwap":682},"2025-05-01",15.01,14.63,345000,{"date":2341,"open":2337,"high":2337,"low":682,"close":2068,"change":155,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2068},"2025-04-30",-2.3,308300,{"date":2345,"open":665,"high":475,"low":1961,"close":744,"change":1112,"percent_change":1016,"volume":2346,"transactions":9,"vwap":744},"2025-04-29",182400,{"date":2348,"open":657,"high":720,"low":1977,"close":2100,"change":121,"percent_change":2301,"volume":2349,"transactions":9,"vwap":2100},"2025-04-28",293600,{"date":185,"open":757,"high":720,"low":1833,"close":657,"change":1246,"percent_change":2351,"volume":2352,"transactions":9,"vwap":657},1.31,170500]