[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTLD":3,"homepage-market-summary":35,"stock-historical-HTLD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HTLD","2026-10-05",{"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},"Heartland Express Inc","Nasdaq",null,"TRUCKING (NO LOCAL)","Heartland Express Inc, along with its subsidiaries, operates as a short, medium, and long-haul truckload carrier and transportation services provider. It mainly provides nationwide asset-based dry van truckload service for shippers across the United States, along with cross-border freight and other transportation services offered through third-party partnerships in Mexico. The group operates under the brand names of Heartland Express, Millis Transfer, Smith Transport, and CFI (for services within Mexico).","3,630","North Liberty, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6855,0.08,"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},11.67,11.96,12.065,11.52,11.9,-0.23,-1.93,456429.943936,8684,11.6981,16.64,7,598675.7754122589,48.4,9323,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"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},609520,222474919.628477,40.26,"2025-04-23",[187,188,198,208,218,228,239,248,259,270,278,285,295,305,316,326,336,347,356,366,377,386,395,402,411,420,429,439,447,456,464,475,483,493,503,512,522,529,538,549,558,566,575,583,590,600,610,619,629,639,648,658,669,679,688,698,705,713,722,731,738,746,750,756,762,766,771,779,786,791,799,806,811,817,825,832,839,845,853,862,871,877,884,891,897,903,910,915,920,927,931,935,941,945,951,958,966,972,980,987,992,997,1003,1012,1017,1024,1031,1039,1045,1052,1059,1067,1072,1078,1086,1093,1097,1102,1108,1117,1126,1133,1140,1146,1151,1159,1167,1174,1180,1187,1193,1200,1208,1213,1220,1227,1235,1242,1249,1254,1260,1267,1273,1278,1284,1289,1295,1302,1307,1314,1321,1327,1334,1341,1348,1354,1358,1364,1369,1373,1378,1383,1389,1393,1399,1404,1408,1412,1417,1422,1428,1435,1440,1447,1453,1458,1463,1470,1476,1483,1488,1493,1496,1500,1506,1509,1513,1517,1522,1526,1535,1542,1548,1555,1561,1567,1575,1579,1584,1588,1594,1599,1604,1612,1616,1623,1629,1635,1638,1644,1650,1657,1664,1671,1678,1685,1692,1698,1703,1710,1716,1723,1730,1737,1743,1747,1752,1756,1762,1767,1772,1777,1783,1787,1794,1801,1806,1810,1817,1825,1830,1836,1843,1850,1854,1859,1864,1870,1875,1881,1889,1896,1903,1907,1913,1919,1927,1933,1936,1940,1945,1949,1953,1958,1963,1966,1970,1976,1980,1984,1989,1992,1995,1999,2002,2006,2009,2012,2016,2019,2024,2030,2033,2037,2043,2050,2053,2056,2061,2065,2070,2074,2079,2083,2087,2090,2094,2097,2101,2105,2109,2113,2117,2120,2124,2128,2132,2136,2141,2145,2149,2152,2157,2161,2165,2168,2171,2175,2180,2183,2187,2190,2195,2199,2203,2207,2212,2216,2220,2222,2226,2229,2233,2236,2239,2243,2247,2251,2254,2258,2262,2267,2271,2274,2277,2281,2285,2289,2293,2297,2300,2303,2308,2312,2316,2321,2325,2328,2332,2336,2341,2346,2351,2355,2359],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",11.83,12.088,11.815,0.26,2.23,605540.822484,7861,11.9262,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":193,"volume":205,"transactions":206,"vwap":207},"2026-10-01",11.56,11.69,11.455,11.64,0.03,653357.875674,10057,11.6142,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":146,"volume":215,"transactions":216,"vwap":217},"2026-09-30",11.72,11.825,11.58,11.61,-0.04,588223.745077,8609,11.6564,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":77,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",11.42,11.75,11.41,11.65,1.84,788591.739096,10846,11.6412,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",11.22,11.475,11.14,11.44,0.14,1.24,635891.015489,12111,11.3771,{"date":240,"open":220,"high":233,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",11.19,11.3,-0.07,-0.62,543579.911425,10327,11.2944,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",11.78,11.85,11.29,11.37,-0.31,-2.65,858427.436843,10830,11.4683,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",11.77,11.81,11.53,11.68,-0.15,-1.27,901735.871205,10106,11.6509,{"date":271,"open":250,"high":272,"low":223,"close":190,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",11.95,0.19,1.63,904710.36524,11754,11.8048,{"date":279,"open":272,"high":272,"low":280,"close":203,"change":25,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",11.4,-1.94,759136.169171,9551,11.5945,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",11.87,11.9592,11.73,-0.05,-0.42,1294830.248454,10157,11.8652,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",12.03,12.195,11.92,0.04,0.34,988307.315857,11977,12.0746,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",12.31,12.47,11.675,11.88,-0.64,-5.11,1985248.869772,18102,11.944,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":106,"volume":323,"transactions":324,"vwap":325},"2026-09-15",12.45,12.74,12.345,12.52,0.07,690327.298712,10217,12.4748,{"date":327,"open":328,"high":329,"low":330,"close":318,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",12.17,12.485,12.075,0.11,0.89,543600.406328,11044,12.342,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",12.29,12.44,12.12,12.34,0.15,1.23,531426.177466,9467,12.2676,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":214,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",12.19,12.325,12.1,-0.33,752166.299114,9565,12.2153,{"date":357,"open":338,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",12.495,12.15,12.23,-0.09,-0.73,633211.537567,10147,12.2465,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",12.38,12.51,12.315,12.32,-0.12,-0.96,366324.006942,6919,12.3749,{"date":378,"open":379,"high":380,"low":381,"close":339,"change":17,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",12.2,12.73,12.164,0.65,573811.244935,8808,12.4424,{"date":387,"open":388,"high":318,"low":389,"close":390,"change":193,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",12.26,11.835,12.36,2.15,447653.368534,9471,12.2831,{"date":396,"open":397,"high":307,"low":272,"close":351,"change":273,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",11.98,1.6,873574.371651,11872,12.1698,{"date":403,"open":388,"high":404,"low":221,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",12.365,11.91,-0.45,-3.64,584276.712263,9192,11.9444,{"date":412,"open":413,"high":414,"low":415,"close":390,"change":58,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",12.18,12.419,12,1.48,576324.178044,9198,12.2759,{"date":421,"open":368,"high":422,"low":423,"close":413,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",12.53,12.07,-0.175,-1.42,620038.20845,7423,12.1812,{"date":430,"open":431,"high":308,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",12.42,12.275,12.355,-0.115,-0.92,480222.090158,7613,12.3521,{"date":440,"open":441,"high":442,"low":443,"close":308,"change":58,"percent_change":444,"volume":445,"transactions":446,"vwap":368},"2026-08-26",12.27,12.48,12.11,1.46,448517.093071,9426,{"date":448,"open":449,"high":450,"low":388,"close":338,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",12.58,12.79,-0.22,-1.76,540293.442201,9197,12.3406,{"date":457,"open":458,"high":459,"low":360,"close":369,"change":352,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",12.9,12.98,-2.57,579809.542927,10991,12.4597,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",12.55,12.88,12.49,12.84,0.48,3.88,604943.38793,10315,12.7246,{"date":476,"open":449,"high":477,"low":307,"close":390,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",12.7,-0.305,-2.41,1094892.704878,14589,12.3897,{"date":484,"open":450,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",12.95,12.66,12.665,-0.085,-0.67,1049375.73823,12653,12.7451,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":243,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",12.8,12.865,12.4955,12.75,-0.55,1075459.631491,15121,12.7501,{"date":504,"open":505,"high":506,"low":498,"close":507,"change":204,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",12.78,13.01,12.82,0.23,691073.28062,11513,12.8293,{"date":513,"open":514,"high":515,"low":516,"close":450,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",12.68,13.085,12.54,0.13,1.03,934871.048275,14265,12.8075,{"date":523,"open":388,"high":469,"low":388,"close":486,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.37,3.01,1125505.042191,16086,12.6782,{"date":530,"open":531,"high":532,"low":531,"close":338,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",11.84,12.39,0.49,4.15,794021.128939,15483,12.2496,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",11.79,11.925,11.47,11.8,0.05,0.43,1089915.185775,15255,11.7665,{"date":550,"open":388,"high":551,"low":552,"close":221,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",12.46,11.71,-0.59,-4.78,636537.233395,11726,11.8763,{"date":559,"open":338,"high":560,"low":561,"close":341,"change":544,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.425,12.24,0.41,688460.30389,9510,12.3398,{"date":567,"open":568,"high":569,"low":388,"close":338,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",12.64,12.779,-0.26,-2.07,492780.62274,10676,12.394,{"date":576,"open":577,"high":578,"low":422,"close":466,"change":25,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",12.65,12.92,-1.8,629821.963755,10714,12.67,{"date":584,"open":431,"high":450,"low":390,"close":505,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",0.53,4.33,667021.169271,10647,12.7139,{"date":591,"open":360,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",12.545,12.145,12.25,0.02,0.16,650530.460827,14191,12.2805,{"date":601,"open":602,"high":603,"low":604,"close":360,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",12.62,12.765,12.16,-0.5,-3.93,852369.50553,16098,12.3958,{"date":611,"open":612,"high":613,"low":614,"close":380,"change":570,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",13.13,13.26,12.37,-2,781725.051678,13824,12.6356,{"date":620,"open":621,"high":622,"low":319,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",13.37,13.59,12.99,-0.38,-2.84,954608.696801,14715,12.9676,{"date":630,"open":631,"high":632,"low":633,"close":621,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",13.69,13.8,13.35,-0.32,-2.34,577791.137421,10547,13.5039,{"date":640,"open":641,"high":642,"low":643,"close":631,"change":553,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",14.26,14.305,13.58,-4.13,950866.967926,16666,13.788,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":499,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",14.35,14.705,14.035,14.28,-3.71,660575.340078,12511,14.3118,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",15.16,15.23,14.71,14.83,-0.41,-2.69,630260.725056,12647,14.8551,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":243,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",15.27,15.4058,15.13,15.24,-0.46,658140.723172,11418,15.2577,{"date":680,"open":674,"high":681,"low":682,"close":683,"change":508,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",15.37,14.86,15.31,1.53,927094.87235,12097,15.2047,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":254,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",15.38,15.5,15.06,15.08,-2.01,628707.398172,11805,15.1463,{"date":699,"open":693,"high":700,"low":701,"close":702,"change":136,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-17",15.44,14.95,15.39,0.59,1069400,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-16",14.7,15.4,15.3,0.78,5.37,711900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-15",15.09,15.28,14.45,14.52,-0.52,-3.46,661300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-14",14.98,15.12,14.85,15.04,0.17,1.14,473300,{"date":732,"open":733,"high":715,"low":734,"close":735,"change":322,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-13",14.91,14.84,14.87,0.47,453000,{"date":739,"open":740,"high":725,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",14.96,14.61,14.8,-0.16,-1.07,394200,{"date":747,"open":701,"high":748,"low":733,"close":740,"change":322,"percent_change":736,"volume":749,"transactions":9,"vwap":740},"2026-07-09",15.25,385100,{"date":751,"open":735,"high":752,"low":707,"close":753,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",15.11,14.89,0,382200,{"date":757,"open":727,"high":758,"low":759,"close":753,"change":760,"percent_change":243,"volume":761,"transactions":9,"vwap":753},"2026-07-07",15.1,14.76,-0.01,458700,{"date":763,"open":701,"high":674,"low":742,"close":764,"change":754,"percent_change":754,"volume":765,"transactions":9,"vwap":764},"2026-07-06",14.9,407200,{"date":767,"open":661,"high":768,"low":759,"close":764,"change":570,"percent_change":769,"volume":770,"transactions":9,"vwap":764},"2026-07-02",15.32,-1.72,493100,{"date":772,"open":773,"high":774,"low":775,"close":660,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":660},"2026-07-01",15.29,15.36,14.935,-0.06,-0.39,504683,{"date":780,"open":781,"high":782,"low":724,"close":783,"change":93,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-30",15.42,15.53,15.22,-1.55,482700,{"date":787,"open":788,"high":782,"low":673,"close":789,"change":290,"percent_change":634,"volume":790,"transactions":9,"vwap":789},"2026-06-29",15.33,15.46,619800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":508,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",15.41,15.58,15.17,15.51,1.51,1689200,{"date":800,"open":801,"high":773,"low":802,"close":716,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":716},"2026-06-25",14.94,14.59,0.69,4.73,488700,{"date":807,"open":741,"high":808,"low":809,"close":802,"change":290,"percent_change":146,"volume":810,"transactions":9,"vwap":802},"2026-06-24",14.66,14.48,507600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":290,"percent_change":146,"volume":816,"transactions":9,"vwap":815},"2026-06-23",14.53,14.74,14.64,550500,{"date":818,"open":819,"high":707,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",14.44,14.39,14.69,0.25,1.73,512600,{"date":826,"open":827,"high":828,"low":829,"close":819,"change":331,"percent_change":830,"volume":831,"transactions":9,"vwap":819},"2026-06-18",14.38,14.65,14.32,0.77,1235600,{"date":833,"open":690,"high":690,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",14.24,14.33,-1.03,-6.71,646900,{"date":840,"open":841,"high":842,"low":795,"close":774,"change":675,"percent_change":843,"volume":844,"transactions":9,"vwap":774},"2026-06-16",15.85,15.95,-2.91,777400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":579,"volume":852,"transactions":9,"vwap":850},"2026-06-15",16.28,16.43,15.6,15.82,-0.29,811200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",16.36,16.52,16.08,16.11,-0.11,-0.68,624100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",15.87,16.34,15.79,16.22,0.44,2.79,758200,{"date":872,"open":873,"high":858,"low":781,"close":874,"change":25,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-10",15.9,15.78,-1.44,749300,{"date":878,"open":847,"high":30,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",15.69,16.01,-0.17,-1.05,588300,{"date":885,"open":866,"high":886,"low":887,"close":888,"change":868,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-08",16.29,15.74,16.18,2.8,659800,{"date":892,"open":893,"high":894,"low":895,"close":887,"change":760,"percent_change":776,"volume":896,"transactions":9,"vwap":887},"2026-06-05",15.71,16.09,15.65,723100,{"date":898,"open":690,"high":841,"low":795,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",15.75,0.57,3.75,606700,{"date":904,"open":905,"high":906,"low":660,"close":907,"change":146,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-03",15.47,15.59,15.18,-2.19,554100,{"date":911,"open":912,"high":913,"low":716,"close":76,"change":754,"percent_change":754,"volume":914,"transactions":9,"vwap":76},"2026-06-02",15.45,15.64,723000,{"date":916,"open":759,"high":917,"low":821,"close":76,"change":585,"percent_change":918,"volume":919,"transactions":9,"vwap":76},"2026-06-01",15.55,3.54,747300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":243,"percent_change":675,"volume":926,"transactions":9,"vwap":925},"2026-05-29",15.03,15.14,14.92,14.99,479700,{"date":928,"open":828,"high":758,"low":828,"close":692,"change":121,"percent_change":929,"volume":930,"transactions":9,"vwap":692},"2026-05-28",2.38,567700,{"date":932,"open":933,"high":740,"low":808,"close":662,"change":544,"percent_change":301,"volume":934,"transactions":9,"vwap":662},"2026-05-27",14.78,512200,{"date":936,"open":820,"high":937,"low":820,"close":808,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":808},"2026-05-26",14.79,0.31,2.16,574000,{"date":942,"open":641,"high":717,"low":943,"close":650,"change":322,"percent_change":533,"volume":944,"transactions":9,"vwap":650},"2026-05-22",14.16,411000,{"date":946,"open":947,"high":948,"low":947,"close":653,"change":822,"percent_change":949,"volume":950,"transactions":9,"vwap":653},"2026-05-21",13.86,14.3,1.78,581600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":17,"percent_change":900,"volume":957,"transactions":9,"vwap":956},"2026-05-20",13.95,14.2,13.88,14.03,681500,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":953},"2026-05-19",13.32,14.27,13.08,0.51,3.79,703700,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":234,"percent_change":65,"volume":971,"transactions":9,"vwap":970},"2026-05-18",13.29,13.61,13.44,873900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":596,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-15",13.12,13.6,13.11,13.3,1.22,898700,{"date":981,"open":442,"high":982,"low":349,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",13.15,13.14,0.82,6.66,667800,{"date":988,"open":307,"high":989,"low":594,"close":371,"change":990,"percent_change":743,"volume":991,"transactions":9,"vwap":371},"2026-05-13",12.56,-0.02,351000,{"date":993,"open":994,"high":582,"low":297,"close":341,"change":352,"percent_change":995,"volume":996,"transactions":9,"vwap":341},"2026-05-12",12.63,-2.6,546500,{"date":998,"open":999,"high":1000,"low":577,"close":582,"change":499,"percent_change":1001,"volume":1002,"transactions":9,"vwap":582},"2026-05-11",13.2,13.21,-4.16,518300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-08",13.04,13.25,12.96,13.22,0.24,1.85,495600,{"date":1013,"open":1014,"high":1006,"low":1015,"close":459,"change":372,"percent_change":435,"volume":1016,"transactions":9,"vwap":459},"2026-05-07",13.17,12.94,358200,{"date":1018,"open":1007,"high":1006,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",12.91,13.1,0.33,2.58,312000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":939,"volume":1030,"transactions":9,"vwap":1028},"2026-05-05",12.57,12.83,12.77,0.27,383000,{"date":1032,"open":1033,"high":1006,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",13.24,12.43,12.5,-0.97,-7.2,764300,{"date":1040,"open":1041,"high":1042,"low":999,"close":1043,"change":136,"percent_change":162,"volume":1044,"transactions":9,"vwap":1043},"2026-05-01",13.48,13.53,13.47,525900,{"date":1046,"open":1047,"high":1048,"low":976,"close":1049,"change":517,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",13.18,13.39,13.38,0.98,442900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1006,"change":634,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1006},"2026-04-29",13.57,13.92,13.16,-2.36,488400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1054,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-04-28",13.51,13.72,13.28,0.3,2.26,582100,{"date":1068,"open":1007,"high":1069,"low":458,"close":1070,"change":1009,"percent_change":224,"volume":1071,"transactions":9,"vwap":1070},"2026-04-27",13.43,13.27,684400,{"date":1073,"open":1035,"high":1000,"low":594,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-24",13.03,1.01,8.4,1036600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":868,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-23",11.94,12.22,11.86,12.02,3.8,377900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":212,"change":93,"percent_change":1091,"volume":1092,"transactions":9,"vwap":212},"2026-04-22",11.82,11.89,11.54,-2.03,258400,{"date":1094,"open":262,"high":1095,"low":223,"close":1088,"change":300,"percent_change":301,"volume":1096,"transactions":9,"vwap":1088},"2026-04-21",11.93,354100,{"date":1098,"open":1099,"high":1089,"low":242,"close":250,"change":342,"percent_change":1100,"volume":1101,"transactions":9,"vwap":250},"2026-04-20",11.55,1.29,305600,{"date":1103,"open":542,"high":221,"low":1104,"close":1105,"change":1064,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-17",11.32,11.63,2.65,330800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-16",10.81,11.49,10.72,11.33,0.58,5.4,409300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-15",11,11.04,10.7,10.75,-0.25,-2.27,330200,{"date":1127,"open":1120,"high":1128,"low":1129,"close":1119,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1119},"2026-04-14",11.13,10.97,-0.03,-0.27,297900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":595,"percent_change":58,"volume":1139,"transactions":9,"vwap":1138},"2026-04-13",10.95,11.06,10.78,11.03,258000,{"date":1141,"open":1142,"high":241,"low":1129,"close":1143,"change":372,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-10",11.12,11.01,-1.08,235300,{"date":1147,"open":232,"high":1148,"low":1138,"close":1128,"change":243,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1128},"2026-04-09",11.31,-0.63,340800,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",11.08,11.43,11.2,0.46,4.28,445200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":106,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",10.67,10.93,10.66,10.74,0.06,277000,{"date":1168,"open":1169,"high":1121,"low":1170,"close":1171,"change":300,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",10.57,10.5,10.68,0.38,230800,{"date":1175,"open":1176,"high":1161,"low":1177,"close":1178,"change":517,"percent_change":235,"volume":1179,"transactions":9,"vwap":1178},"2026-04-02",10.34,10.31,10.64,264400,{"date":1181,"open":1182,"high":1122,"low":1183,"close":1184,"change":331,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-01",10.45,10.41,10.51,1.06,285500,{"date":1188,"open":1176,"high":1171,"low":1189,"close":1190,"change":822,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-31",10.18,10.4,2.46,387700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":243,"percent_change":860,"volume":1199,"transactions":9,"vwap":1198},"2026-03-30",10.23,10.36,10.01,10.15,281200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1202,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1202},"2026-03-27",10.22,10.35,10.12,-0.13,-1.26,318000,{"date":1209,"open":1210,"high":1182,"low":1211,"close":1203,"change":1130,"percent_change":851,"volume":1212,"transactions":9,"vwap":1203},"2026-03-26",10.28,10.27,315900,{"date":1214,"open":1215,"high":1216,"low":1198,"close":1217,"change":273,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",10.32,10.46,10.38,1.86,241400,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1009,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",9.82,10.29,10.19,2.41,405100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1064,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",9.96,10.3,9.93,9.95,3.11,495300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":322,"percent_change":111,"volume":1241,"transactions":9,"vwap":1240},"2026-03-20",9.62,9.66,9.44,9.65,761000,{"date":1243,"open":1244,"high":1238,"low":1245,"close":1246,"change":322,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-19",9.39,9.38,9.58,0.74,367500,{"date":1250,"open":1251,"high":1237,"low":1239,"close":1252,"change":214,"percent_change":291,"volume":1253,"transactions":9,"vwap":1252},"2026-03-18",9.49,9.51,338200,{"date":1255,"open":1256,"high":1257,"low":1239,"close":1258,"change":595,"percent_change":77,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",9.68,9.78,9.55,424900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":754,"percent_change":754,"volume":1266,"transactions":9,"vwap":1265},"2026-03-16",9.67,9.73,9.5,9.53,339700,{"date":1268,"open":1269,"high":1256,"low":1270,"close":1265,"change":204,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1265},"2026-03-13",9.6,9.35,0.32,437200,{"date":1274,"open":1269,"high":1275,"low":1239,"close":1264,"change":93,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1264},"2026-03-12",9.77,-2.46,545900,{"date":1279,"open":1232,"high":1198,"low":1280,"close":1281,"change":851,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-11",9.57,9.74,-2.89,354300,{"date":1285,"open":1231,"high":1177,"low":1222,"close":1286,"change":136,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-10",10.03,0.91,353300,{"date":1290,"open":1229,"high":1291,"low":1258,"close":1292,"change":1293,"percent_change":571,"volume":1294,"transactions":9,"vwap":1292},"2026-03-09",9.97,9.94,-0.21,585100,{"date":1296,"open":1297,"high":1164,"low":1298,"close":1198,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1198},"2026-03-06",10.44,10.1,-0.66,-6.11,565100,{"date":1303,"open":1128,"high":1304,"low":1164,"close":1110,"change":406,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1110},"2026-03-05",11.23,-4,331800,{"date":1308,"open":1309,"high":1090,"low":1310,"close":1311,"change":822,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",11.16,11.11,11.26,2.27,408200,{"date":1315,"open":1316,"high":1317,"low":1163,"close":1143,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1143},"2026-03-03",10.85,11.09,-0.1,-0.9,402300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1310,"change":17,"percent_change":111,"volume":1326,"transactions":9,"vwap":1310},"2026-03-02",10.92,11.15,10.71,667500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1138,"change":776,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1138},"2026-02-27",10.9,11.05,10.88,-0.54,618300,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1317,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1317},"2026-02-26",10.76,11.21,0.42,3.94,665400,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1161,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1161},"2026-02-25",10.96,10.59,-0.18,-1.66,392200,{"date":1349,"open":1350,"high":1324,"low":1351,"close":1316,"change":859,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1316},"2026-02-24",10.98,10.77,-1,390000,{"date":1355,"open":201,"high":201,"low":1135,"close":1343,"change":92,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1343},"2026-02-23",-6.8,703300,{"date":1359,"open":280,"high":287,"low":1360,"close":1361,"change":1029,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-20",11.36,11.76,2.35,1092300,{"date":1365,"open":1366,"high":223,"low":280,"close":1111,"change":881,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1111},"2026-02-19",11.6,-1.46,500400,{"date":1370,"open":1366,"high":1082,"low":212,"close":1371,"change":17,"percent_change":803,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",11.66,582000,{"date":1374,"open":1360,"high":552,"low":1375,"close":212,"change":1064,"percent_change":1376,"volume":1377,"transactions":9,"vwap":212},"2026-02-17",11.34,2.66,566100,{"date":1379,"open":1153,"high":220,"low":1119,"close":1380,"change":234,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-13",11.28,1.26,414700,{"date":1384,"open":21,"high":1385,"low":1386,"close":232,"change":860,"percent_change":1387,"volume":1388,"transactions":9,"vwap":232},"2026-02-12",12.04,10.73,-5.75,759400,{"date":1390,"open":543,"high":1391,"low":1361,"close":1088,"change":595,"percent_change":728,"volume":1392,"transactions":9,"vwap":1088},"2026-02-11",12.13,390200,{"date":1394,"open":1395,"high":531,"low":1396,"close":543,"change":172,"percent_change":1397,"volume":1398,"transactions":9,"vwap":543},"2026-02-10",11.59,11.38,1.72,530300,{"date":1400,"open":1401,"high":531,"low":1402,"close":1366,"change":517,"percent_change":1403,"volume":957,"transactions":9,"vwap":1366},"2026-02-09",11.48,11.39,1.13,{"date":1405,"open":1406,"high":20,"low":230,"close":542,"change":754,"percent_change":754,"volume":1407,"transactions":9,"vwap":542},"2026-02-06",11.35,616100,{"date":1409,"open":1371,"high":1088,"low":1336,"close":542,"change":254,"percent_change":1410,"volume":1411,"transactions":9,"vwap":542},"2026-02-05",-2.63,1021300,{"date":1413,"open":241,"high":1082,"low":241,"close":250,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":250},"2026-02-04",0.7,6.32,1132400,{"date":1418,"open":1170,"high":1419,"low":1170,"close":1153,"change":938,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1153},"2026-02-03",11.51,2.88,1621800,{"date":1423,"open":1298,"high":1424,"low":1231,"close":1351,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1351},"2026-02-02",10.8,0.68,6.74,720800,{"date":1429,"open":1430,"high":1202,"low":1431,"close":1432,"change":570,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-30",10.07,9.84,10.09,-2.51,490700,{"date":1436,"open":1437,"high":1196,"low":1204,"close":1203,"change":1064,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1203},"2026-01-29",10.14,2.99,485700,{"date":1441,"open":1196,"high":1184,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-28",10.04,10.05,-0.28,-2.71,406700,{"date":1448,"open":1449,"high":1450,"low":1230,"close":1451,"change":990,"percent_change":1452,"volume":1446,"transactions":9,"vwap":1451},"2026-01-27",10.39,10.48,10.33,-0.19,{"date":1454,"open":1455,"high":1455,"low":1215,"close":1203,"change":451,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1203},"2026-01-26",10.55,-2.08,338700,{"date":1459,"open":1460,"high":1110,"low":1184,"close":1169,"change":1461,"percent_change":1462,"volume":1382,"transactions":9,"vwap":1169},"2026-01-23",10.79,-0.14,-1.31,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1325,"change":728,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1325},"2026-01-22",10.6,10.91,10.58,1.61,432500,{"date":1471,"open":1472,"high":1178,"low":1472,"close":1473,"change":1474,"percent_change":918,"volume":1475,"transactions":9,"vwap":1473},"2026-01-21",10.24,10.54,0.36,430400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1189,"change":1293,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1189},"2026-01-20",10.11,10.37,10.08,-2.02,459000,{"date":1484,"open":1467,"high":1485,"low":1479,"close":1449,"change":1444,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1449},"2026-01-16",10.69,-2.62,429300,{"date":1489,"open":1490,"high":1121,"low":1217,"close":1161,"change":193,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1161},"2026-01-15",10.43,2.5,601400,{"date":1494,"open":1177,"high":1473,"low":1189,"close":1183,"change":1165,"percent_change":1114,"volume":1495,"transactions":9,"vwap":1183},"2026-01-14",502700,{"date":1497,"open":1498,"high":1184,"low":1211,"close":1203,"change":243,"percent_change":489,"volume":1499,"transactions":9,"vwap":1203},"2026-01-13",10.49,435200,{"date":1501,"open":1502,"high":1498,"low":1176,"close":1503,"change":776,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-12",10.47,10.42,-0.57,426200,{"date":1507,"open":1182,"high":1473,"low":1177,"close":1450,"change":544,"percent_change":470,"volume":1508,"transactions":9,"vwap":1450},"2026-01-09",348200,{"date":1510,"open":1511,"high":1498,"low":1443,"close":1490,"change":273,"percent_change":1218,"volume":1512,"transactions":9,"vwap":1490},"2026-01-08",10.13,498400,{"date":1514,"open":1490,"high":1184,"low":1195,"close":1472,"change":743,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1472},"2026-01-07",-1.54,655700,{"date":1518,"open":1519,"high":1502,"low":1232,"close":1190,"change":106,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1190},"2026-01-06",9.99,5.69,1147600,{"date":1523,"open":1240,"high":1480,"low":1237,"close":1431,"change":803,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1431},"2026-01-05",7.54,797200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-02",9.03,9.18,8.91,9.15,0.12,1.33,702700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1528,"change":743,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1528},"2025-12-31",9.17,9.19,9.02,-1.74,372200,{"date":1543,"open":1544,"high":1270,"low":1545,"close":1538,"change":214,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2025-12-30",9.14,9.13,-0.43,509800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":204,"percent_change":1021,"volume":1554,"transactions":9,"vwap":1553},"2025-12-29",9.16,9.27,9.1,9.23,461800,{"date":1556,"open":1557,"high":1553,"low":1558,"close":1559,"change":990,"percent_change":451,"volume":1560,"transactions":9,"vwap":1559},"2025-12-26",9.11,9.05,9.2,391200,{"date":1562,"open":1537,"high":1563,"low":1531,"close":1564,"change":1565,"percent_change":331,"volume":1566,"transactions":9,"vwap":1564},"2025-12-24",9.31,9.22,0.01,320500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1532,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-23",9.09,9.3,9.07,9.21,1.32,438900,{"date":1576,"open":1577,"high":1544,"low":1577,"close":1569,"change":331,"percent_change":978,"volume":1578,"transactions":9,"vwap":1569},"2025-12-22",9,488100,{"date":1580,"open":1531,"high":1531,"low":1581,"close":1582,"change":1123,"percent_change":1445,"volume":1583,"transactions":9,"vwap":1582},"2025-12-19",8.92,8.98,1097200,{"date":1585,"open":1586,"high":1244,"low":1569,"close":1553,"change":1565,"percent_change":331,"volume":1587,"transactions":9,"vwap":1553},"2025-12-18",9.28,806000,{"date":1589,"open":1590,"high":1591,"low":1572,"close":1564,"change":743,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1564},"2025-12-17",9.34,9.41,-1.71,745000,{"date":1595,"open":1264,"high":1596,"low":1570,"close":1245,"change":361,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1245},"2025-12-16",9.52,-0.95,653200,{"date":1600,"open":1251,"high":1596,"low":1601,"close":1602,"change":760,"percent_change":859,"volume":1603,"transactions":9,"vwap":1602},"2025-12-15",9.37,9.47,682000,{"date":1605,"open":1606,"high":1264,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-12",9.4,9.36,9.48,0.1,1.07,632700,{"date":1613,"open":1570,"high":1269,"low":1551,"close":1245,"change":1532,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1245},"2025-12-11",1.3,658900,{"date":1617,"open":1582,"high":1570,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-10",8.96,9.26,0.29,3.23,932800,{"date":1624,"open":1558,"high":1545,"low":1625,"close":1626,"change":265,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-09",8.87,8.97,-1.64,804700,{"date":1630,"open":1631,"high":1563,"low":1631,"close":1632,"change":544,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-08",9.01,9.12,0.55,611400,{"date":1636,"open":1577,"high":1544,"low":1582,"close":1571,"change":322,"percent_change":710,"volume":1637,"transactions":9,"vwap":1571},"2025-12-05",428400,{"date":1639,"open":1640,"high":1552,"low":1641,"close":1577,"change":58,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1577},"2025-12-04",8.82,8.81,2.04,853600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1640,"change":533,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-12-03",8.33,8.94,5.88,869300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1646,"change":938,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2025-12-02",7.98,8.38,7.9,3.87,711800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":596,"percent_change":1642,"volume":1663,"transactions":9,"vwap":1662},"2025-12-01",7.83,8.15,7.79,8.02,449800,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":214,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-28",7.94,7.81,7.86,-0.51,163200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1654,"change":331,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1654},"2025-11-26",7.75,8,7.73,1.41,743000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1661,"change":508,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1661},"2025-11-25",7.61,7.87,7.57,3.04,484500,{"date":1686,"open":1687,"high":1682,"low":1688,"close":1689,"change":1609,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-24",7.46,7.38,7.56,1.34,795600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1687,"change":1172,"percent_change":711,"volume":1697,"transactions":9,"vwap":1687},"2025-11-21",7.11,7.47,7.1,525100,{"date":1699,"open":1696,"high":1700,"low":31,"close":1701,"change":760,"percent_change":1461,"volume":1702,"transactions":9,"vwap":1701},"2025-11-20",7.18,7.08,598200,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1452,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-19",7.29,7.07,7.09,-2.61,439500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1461,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-18",7.39,7.28,-1.89,565300,{"date":1717,"open":1718,"high":1682,"low":1719,"close":1720,"change":1318,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-17",7.51,7.41,7.42,-1.33,550200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1725,"change":1728,"percent_change":882,"volume":1729,"transactions":9,"vwap":1725},"2025-11-14",7.52,7.58,7.44,-0.08,553300,{"date":1731,"open":1732,"high":1733,"low":1718,"close":1734,"change":1461,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-13",7.68,7.76,7.6,-1.81,572900,{"date":1738,"open":1733,"high":1668,"low":1739,"close":1740,"change":300,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-12",7.72,7.74,0.52,558100,{"date":1744,"open":1739,"high":1739,"low":1726,"close":1745,"change":1565,"percent_change":517,"volume":1746,"transactions":9,"vwap":1745},"2025-11-11",7.7,362900,{"date":1748,"open":1749,"high":1673,"low":1734,"close":1749,"change":1165,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-10",7.69,0.79,428200,{"date":1753,"open":1680,"high":1749,"low":1689,"close":1754,"change":595,"percent_change":193,"volume":1755,"transactions":9,"vwap":1754},"2025-11-07",7.63,403600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1680,"change":859,"percent_change":425,"volume":1761,"transactions":9,"vwap":1680},"2025-11-06",7.71,7.8,7.59,449200,{"date":1763,"open":1764,"high":1759,"low":1726,"close":1739,"change":331,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1739},"2025-11-05",7.67,1.45,570100,{"date":1768,"open":1769,"high":1673,"low":1695,"close":1680,"change":1318,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1680},"2025-11-04",7.65,-1.3,572300,{"date":1773,"open":1758,"high":1774,"low":1734,"close":1758,"change":361,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1758},"2025-11-03",7.78,-1.15,729700,{"date":1778,"open":1689,"high":1779,"low":1780,"close":1759,"change":1009,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1759},"2025-10-31",7.84,7.45,3.17,636400,{"date":1784,"open":1745,"high":1733,"low":1785,"close":1689,"change":743,"percent_change":571,"volume":1786,"transactions":9,"vwap":1689},"2025-10-30",7.48,789800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1739,"change":570,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1739},"2025-10-29",7.93,8.07,7.66,-3.26,620300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1652,"change":243,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1652},"2025-10-28",8.06,8.14,7.97,-0.87,476500,{"date":1802,"open":1796,"high":1797,"low":1803,"close":1804,"change":754,"percent_change":754,"volume":1805,"transactions":9,"vwap":1804},"2025-10-27",8.03,8.05,432300,{"date":1807,"open":1808,"high":1660,"low":1674,"close":1804,"change":990,"percent_change":1123,"volume":1809,"transactions":9,"vwap":1804},"2025-10-24",8.12,447400,{"date":1811,"open":1812,"high":1813,"low":1666,"close":1790,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1790},"2025-10-23",8.3,8.35,-0.3,-3.58,708700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":372,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-22",8.49,8.57,8.34,8.37,-1.41,417200,{"date":1826,"open":1827,"high":1820,"low":1828,"close":1819,"change":728,"percent_change":1642,"volume":1829,"transactions":9,"vwap":1819},"2025-10-21",8.32,8.27,436000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1827,"change":331,"percent_change":1690,"volume":1835,"transactions":9,"vwap":1827},"2025-10-20",8.26,8.56,8.22,324800,{"date":1837,"open":1838,"high":1833,"low":1839,"close":1840,"change":25,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-17",8.43,8.2,8.21,-2.73,447200,{"date":1844,"open":1845,"high":1846,"low":1808,"close":1847,"change":1172,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",8.19,8.45,8.44,4.71,1065400,{"date":1851,"open":1852,"high":1839,"low":1674,"close":1796,"change":754,"percent_change":754,"volume":1853,"transactions":9,"vwap":1796},"2025-10-15",8.11,368300,{"date":1855,"open":1681,"high":1856,"low":1779,"close":1796,"change":331,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1796},"2025-10-14",8.08,1.38,461700,{"date":1860,"open":1790,"high":1856,"low":1861,"close":1862,"change":754,"percent_change":754,"volume":1863,"transactions":9,"vwap":1862},"2025-10-13",7.89,7.95,492600,{"date":1865,"open":1076,"high":1866,"low":1867,"close":1862,"change":406,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1862},"2025-10-10",8.42,7.88,-5.36,686600,{"date":1871,"open":1625,"high":1625,"low":1872,"close":1076,"change":777,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1076},"2025-10-09",8.39,-4.44,479400,{"date":1876,"open":1847,"high":1877,"low":1813,"close":1878,"change":1172,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-08",8.8,8.79,4.52,905500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":570,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-07",8.65,8.68,8.36,8.41,-3,407400,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":776,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-06",8.66,8.84,8.67,-0.69,599800,{"date":1897,"open":1822,"high":1898,"low":1822,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-03",8.77,8.73,0.39,4.68,673500,{"date":1904,"open":1646,"high":1905,"low":1832,"close":1821,"change":1565,"percent_change":1532,"volume":1906,"transactions":9,"vwap":1821},"2025-10-02",8.46,503400,{"date":1908,"open":1909,"high":1872,"low":1910,"close":1646,"change":290,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1646},"2025-10-01",8.28,8.16,-0.6,623700,{"date":1914,"open":1915,"high":1916,"low":1828,"close":1653,"change":1318,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1653},"2025-09-30",8.5,8.52,-1.18,576600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1728,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-29",8.59,8.61,8.47,8.48,-0.93,477000,{"date":1928,"open":1929,"high":1930,"low":1923,"close":1833,"change":1165,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1833},"2025-09-26",8.55,8.63,0.71,448600,{"date":1934,"open":1923,"high":1820,"low":1813,"close":1915,"change":990,"percent_change":25,"volume":1935,"transactions":9,"vwap":1915},"2025-09-25",415800,{"date":1937,"open":1819,"high":1938,"low":1838,"close":1916,"change":204,"percent_change":121,"volume":1939,"transactions":9,"vwap":1916},"2025-09-24",8.74,408400,{"date":1941,"open":1076,"high":1942,"low":1653,"close":1819,"change":322,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1819},"2025-09-23",8.6,0.83,760700,{"date":1946,"open":1653,"high":1905,"low":1947,"close":1866,"change":300,"percent_change":470,"volume":1948,"transactions":9,"vwap":1866},"2025-09-22",8.29,859800,{"date":1950,"open":1916,"high":1951,"low":1821,"close":1653,"change":372,"percent_change":1823,"volume":1952,"transactions":9,"vwap":1653},"2025-09-19",8.53,2144900,{"date":1954,"open":1923,"high":1955,"low":1886,"close":1915,"change":1609,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1915},"2025-09-18",8.64,1.19,707300,{"date":1959,"open":1960,"high":1878,"low":1813,"close":1076,"change":451,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1076},"2025-09-17",8.62,-2.55,899800,{"date":1964,"open":1915,"high":1930,"low":1846,"close":1960,"change":1532,"percent_change":1676,"volume":1965,"transactions":9,"vwap":1960},"2025-09-16",435900,{"date":1967,"open":1968,"high":1833,"low":1653,"close":1915,"change":204,"percent_change":121,"volume":1969,"transactions":9,"vwap":1915},"2025-09-15",8.51,382400,{"date":1971,"open":1884,"high":1972,"low":1905,"close":1923,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1923},"2025-09-12",8.71,-0.2,-2.31,423900,{"date":1977,"open":1838,"high":1972,"low":1076,"close":1893,"change":172,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1893},"2025-09-11",2.36,421100,{"date":1981,"open":1922,"high":1893,"low":1821,"close":1923,"change":451,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1923},"2025-09-10",-2.53,810600,{"date":1985,"open":1921,"high":1986,"low":1951,"close":1987,"change":1165,"percent_change":1414,"volume":1988,"transactions":9,"vwap":1987},"2025-09-09",8.7,8.69,569900,{"date":1990,"open":1955,"high":1972,"low":1915,"close":1930,"change":595,"percent_change":508,"volume":1991,"transactions":9,"vwap":1930},"2025-09-08",687600,{"date":1993,"open":1942,"high":1641,"low":1820,"close":1922,"change":204,"percent_change":121,"volume":1994,"transactions":9,"vwap":1922},"2025-09-05",641600,{"date":1996,"open":1846,"high":1921,"low":1812,"close":1997,"change":342,"percent_change":949,"volume":1998,"transactions":9,"vwap":1997},"2025-09-04",8.58,491700,{"date":2000,"open":1827,"high":1923,"low":2001,"close":1838,"change":1165,"percent_change":116,"volume":1066,"transactions":9,"vwap":1838},"2025-09-03",8.24,{"date":2003,"open":1838,"high":1833,"low":1813,"close":1822,"change":451,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1822},"2025-09-02",-2.56,681100,{"date":2007,"open":1922,"high":1891,"low":1929,"close":1921,"change":1565,"percent_change":1532,"volume":2008,"transactions":9,"vwap":1921},"2025-08-29",355400,{"date":2010,"open":1820,"high":1955,"low":1813,"close":1997,"change":595,"percent_change":508,"volume":2011,"transactions":9,"vwap":1997},"2025-08-28",886000,{"date":2013,"open":1929,"high":1899,"low":1924,"close":1833,"change":1130,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1833},"2025-08-27",-0.35,412800,{"date":2017,"open":1997,"high":1884,"low":1968,"close":1921,"change":760,"percent_change":372,"volume":2018,"transactions":9,"vwap":1921},"2025-08-26",694100,{"date":2020,"open":1972,"high":2021,"low":1820,"close":1942,"change":743,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1942},"2025-08-25",8.75,-1.83,725600,{"date":2025,"open":2026,"high":1641,"low":2001,"close":2027,"change":1633,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-22",8.25,8.76,6.7,619700,{"date":2031,"open":1803,"high":1812,"low":1674,"close":1840,"change":1609,"percent_change":343,"volume":2032,"transactions":9,"vwap":1840},"2025-08-21",698200,{"date":2034,"open":1886,"high":1968,"low":99,"close":1852,"change":634,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1852},"2025-08-20",-3.8,640900,{"date":2038,"open":2039,"high":1960,"low":2040,"close":1838,"change":963,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1838},"2025-08-19",8.23,8.17,6.44,1065800,{"date":2044,"open":2045,"high":1821,"low":1654,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-18",8.31,7.92,-0.37,-4.46,802100,{"date":2051,"open":1822,"high":1872,"low":1839,"close":1947,"change":990,"percent_change":93,"volume":2052,"transactions":9,"vwap":1947},"2025-08-15",1302200,{"date":2054,"open":1909,"high":1822,"low":1839,"close":2045,"change":372,"percent_change":425,"volume":2055,"transactions":9,"vwap":2045},"2025-08-14",802800,{"date":2057,"open":1910,"high":1905,"low":1804,"close":1838,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1838},"2025-08-13",0.28,3.44,750000,{"date":2062,"open":1745,"high":1660,"low":1745,"close":1660,"change":963,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1660},"2025-08-12",6.68,576800,{"date":2066,"open":1739,"high":1673,"low":2067,"close":2068,"change":1130,"percent_change":777,"volume":2069,"transactions":9,"vwap":2068},"2025-08-11",7.35,7.64,608700,{"date":2071,"open":1759,"high":1867,"low":1791,"close":1764,"change":361,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1764},"2025-08-08",-1.16,519400,{"date":2075,"open":2076,"high":1790,"low":1673,"close":1733,"change":881,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1733},"2025-08-07",8.01,-2.14,490000,{"date":2080,"open":2081,"high":1666,"low":1673,"close":1789,"change":204,"percent_change":1172,"volume":2082,"transactions":9,"vwap":1789},"2025-08-06",7.82,593200,{"date":2084,"open":1745,"high":2046,"low":1749,"close":1654,"change":172,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1654},"2025-08-05",2.6,503700,{"date":2088,"open":1734,"high":1733,"low":1524,"close":1745,"change":728,"percent_change":1065,"volume":2089,"transactions":9,"vwap":1745},"2025-08-04",538900,{"date":2091,"open":1661,"high":1681,"low":1780,"close":2092,"change":851,"percent_change":654,"volume":2093,"transactions":9,"vwap":2092},"2025-08-01",7.53,904100,{"date":2095,"open":1675,"high":1681,"low":1739,"close":2081,"change":990,"percent_change":570,"volume":2096,"transactions":9,"vwap":2081},"2025-07-31",742600,{"date":2098,"open":1797,"high":1910,"low":1745,"close":1779,"change":1444,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1779},"2025-07-30",-3.45,838900,{"date":2102,"open":1872,"high":1076,"low":1803,"close":1808,"change":1131,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1808},"2025-07-29",-3.22,861000,{"date":2106,"open":1646,"high":2107,"low":1840,"close":1872,"change":204,"percent_change":1474,"volume":2108,"transactions":9,"vwap":1872},"2025-07-28",8.54,684800,{"date":2110,"open":1653,"high":1924,"low":2039,"close":1885,"change":322,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1885},"2025-07-25",0.84,674600,{"date":2114,"open":1884,"high":1986,"low":1828,"close":1947,"change":624,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1947},"2025-07-24",-4.38,547500,{"date":2118,"open":2021,"high":1878,"low":1833,"close":1893,"change":754,"percent_change":754,"volume":2119,"transactions":9,"vwap":1893},"2025-07-23",615100,{"date":2121,"open":1924,"high":1878,"low":1924,"close":1893,"change":77,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1893},"2025-07-22",2.48,766300,{"date":2125,"open":1821,"high":1916,"low":1821,"close":1905,"change":517,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1905},"2025-07-21",1.56,463100,{"date":2129,"open":1878,"high":1878,"low":2026,"close":1646,"change":570,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1646},"2025-07-18",-3.03,614800,{"date":2133,"open":1891,"high":1641,"low":1997,"close":1921,"change":243,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1921},"2025-07-17",-0.81,441900,{"date":2137,"open":2138,"high":1528,"low":1922,"close":1891,"change":1205,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1891},"2025-07-16",8.9,-1.48,767800,{"date":2142,"open":1558,"high":1552,"low":2027,"close":1878,"change":570,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1878},"2025-07-15",-2.87,822000,{"date":2146,"open":1529,"high":1559,"low":1631,"close":1558,"change":881,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1558},"2025-07-14",-1.84,417800,{"date":2150,"open":1590,"high":1606,"low":1572,"close":1564,"change":1123,"percent_change":2151,"volume":785,"transactions":9,"vwap":1564},"2025-07-11",-2.64,{"date":2153,"open":2154,"high":1238,"low":1563,"close":1602,"change":517,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1602},"2025-07-10",9.32,1.39,446300,{"date":2158,"open":1553,"high":1607,"low":1537,"close":1590,"change":136,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1590},"2025-07-09",0.97,434900,{"date":2162,"open":1631,"high":1619,"low":1626,"close":2163,"change":1029,"percent_change":525,"volume":2164,"transactions":9,"vwap":2163},"2025-07-08",9.25,471700,{"date":2166,"open":1557,"high":1529,"low":2138,"close":1582,"change":265,"percent_change":1627,"volume":2167,"transactions":9,"vwap":1582},"2025-07-07",512700,{"date":2169,"open":1632,"high":1544,"low":1577,"close":1545,"change":1165,"percent_change":43,"volume":2170,"transactions":9,"vwap":1545},"2025-07-03",242500,{"date":2172,"open":1618,"high":1545,"low":1625,"close":1571,"change":234,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1571},"2025-07-02",1.57,370000,{"date":2176,"open":1922,"high":1564,"low":1997,"close":2177,"change":1620,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-01",8.93,3.36,665900,{"date":2181,"open":1877,"high":1877,"low":1951,"close":1955,"change":990,"percent_change":25,"volume":2182,"transactions":9,"vwap":1955},"2025-06-30",463900,{"date":2184,"open":1986,"high":2185,"low":1960,"close":1891,"change":290,"percent_change":1504,"volume":2186,"transactions":9,"vwap":1891},"2025-06-27",8.78,1404500,{"date":2188,"open":1915,"high":1878,"low":1866,"close":1972,"change":544,"percent_change":1114,"volume":2189,"transactions":9,"vwap":1972},"2025-06-26",303000,{"date":2191,"open":1641,"high":2192,"low":1942,"close":1891,"change":265,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1891},"2025-06-25",8.85,-1.7,335000,{"date":2196,"open":2192,"high":2197,"low":2027,"close":1641,"change":204,"percent_change":301,"volume":2198,"transactions":9,"vwap":1641},"2025-06-24",8.95,381200,{"date":2200,"open":1960,"high":1877,"low":1820,"close":2185,"change":517,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2185},"2025-06-23",1.5,390100,{"date":2204,"open":1938,"high":2205,"low":1921,"close":1883,"change":243,"percent_change":92,"volume":2206,"transactions":9,"vwap":1883},"2025-06-20",8.83,760800,{"date":2208,"open":1997,"high":1640,"low":1820,"close":2209,"change":331,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-18",8.72,1.28,347300,{"date":2213,"open":1892,"high":2197,"low":1929,"close":1922,"change":2014,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1922},"2025-06-17",-3.91,465300,{"date":2217,"open":1641,"high":2218,"low":1891,"close":1618,"change":193,"percent_change":1438,"volume":2219,"transactions":9,"vwap":1618},"2025-06-16",8.99,414000,{"date":2221,"open":2209,"high":1898,"low":1883,"close":1986,"change":743,"percent_change":1735,"volume":1288,"transactions":9,"vwap":1986},"2025-06-13",{"date":2223,"open":2209,"high":1647,"low":1893,"close":2224,"change":544,"percent_change":900,"volume":2225,"transactions":9,"vwap":2224},"2025-06-12",8.86,292600,{"date":2227,"open":1631,"high":1558,"low":2027,"close":1641,"change":1345,"percent_change":615,"volume":2228,"transactions":9,"vwap":1641},"2025-06-11",463300,{"date":2230,"open":2192,"high":1557,"low":2027,"close":2218,"change":172,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2218},"2025-06-10",2.28,327900,{"date":2234,"open":1884,"high":1530,"low":1893,"close":1878,"change":517,"percent_change":2201,"volume":2235,"transactions":9,"vwap":1878},"2025-06-09",321000,{"date":2237,"open":2027,"high":1892,"low":1820,"close":1891,"change":204,"percent_change":121,"volume":2238,"transactions":9,"vwap":1891},"2025-06-06",327400,{"date":2240,"open":1877,"high":1877,"low":1960,"close":1930,"change":1345,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1930},"2025-06-05",-2.04,356500,{"date":2244,"open":1626,"high":1631,"low":1878,"close":1641,"change":1452,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1641},"2025-06-04",-2.11,367000,{"date":2248,"open":1930,"high":1571,"low":1929,"close":1577,"change":524,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1577},"2025-06-03",4.29,660900,{"date":2252,"open":2197,"high":1626,"low":1921,"close":1930,"change":634,"percent_change":1815,"volume":2253,"transactions":9,"vwap":1930},"2025-06-02",585200,{"date":2255,"open":1631,"high":1545,"low":2177,"close":2197,"change":243,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2197},"2025-05-30",-0.78,706500,{"date":2259,"open":2260,"high":1558,"low":1625,"close":1539,"change":1565,"percent_change":331,"volume":2261,"transactions":9,"vwap":1539},"2025-05-29",9.04,533200,{"date":2263,"open":2264,"high":1552,"low":2197,"close":1631,"change":214,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1631},"2025-05-28",9.06,-0.44,561200,{"date":2268,"open":2205,"high":2264,"low":2027,"close":1558,"change":1064,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1558},"2025-05-27",3.43,515300,{"date":2272,"open":1955,"high":1878,"low":1955,"close":2021,"change":776,"percent_change":860,"volume":2273,"transactions":9,"vwap":2021},"2025-05-23",740300,{"date":2275,"open":1898,"high":1625,"low":1938,"close":1641,"change":1565,"percent_change":331,"volume":2276,"transactions":9,"vwap":1641},"2025-05-22",547000,{"date":2278,"open":2279,"high":1618,"low":1938,"close":1877,"change":1345,"percent_change":615,"volume":2280,"transactions":9,"vwap":1877},"2025-05-21",8.89,897000,{"date":2282,"open":1631,"high":1552,"low":2197,"close":1582,"change":361,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1582},"2025-05-20",-0.99,633900,{"date":2286,"open":1539,"high":2287,"low":2177,"close":1571,"change":1565,"percent_change":331,"volume":2288,"transactions":9,"vwap":1571},"2025-05-19",9.08,490300,{"date":2290,"open":1557,"high":1544,"low":1528,"close":2264,"change":1728,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2264},"2025-05-16",-0.88,680800,{"date":2294,"open":2264,"high":1531,"low":2197,"close":1544,"change":595,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1544},"2025-05-15",0.22,655100,{"date":2298,"open":2197,"high":1545,"low":1625,"close":1632,"change":77,"percent_change":1978,"volume":2299,"transactions":9,"vwap":1632},"2025-05-14",952700,{"date":2301,"open":1618,"high":1539,"low":2205,"close":1530,"change":754,"percent_change":754,"volume":2302,"transactions":9,"vwap":1530},"2025-05-13",1011200,{"date":2304,"open":2027,"high":2287,"low":1938,"close":1530,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1530},"2025-05-12",0.45,5.32,1195300,{"date":2309,"open":1076,"high":1921,"low":1821,"close":1905,"change":1609,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1905},"2025-05-09",1.2,1102300,{"date":2313,"open":1681,"high":1822,"low":1769,"close":1885,"change":2314,"percent_change":1467,"volume":2315,"transactions":9,"vwap":1885},"2025-05-08",0.8,1237400,{"date":2317,"open":1734,"high":2318,"low":2092,"close":1689,"change":214,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1689},"2025-05-07",7.77,-0.53,754600,{"date":2322,"open":1680,"high":1764,"low":2323,"close":1734,"change":372,"percent_change":784,"volume":2324,"transactions":9,"vwap":1734},"2025-05-06",7.49,607100,{"date":2326,"open":1675,"high":2046,"low":1732,"close":1739,"change":1728,"percent_change":836,"volume":2327,"transactions":9,"vwap":1739},"2025-05-05",734200,{"date":2329,"open":1727,"high":1659,"low":1727,"close":1759,"change":545,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1759},"2025-05-02",5.83,828600,{"date":2333,"open":1689,"high":1754,"low":1694,"close":2334,"change":25,"percent_change":2130,"volume":2335,"transactions":9,"vwap":2334},"2025-05-01",7.37,1044000,{"date":2337,"open":1758,"high":1758,"low":2338,"close":1734,"change":93,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1734},"2025-04-30",7.26,-3.06,1128700,{"date":2342,"open":1798,"high":2343,"low":1673,"close":1779,"change":881,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1779},"2025-04-29",7.99,-2.12,589600,{"date":2347,"open":1808,"high":2348,"low":2349,"close":2076,"change":1461,"percent_change":769,"volume":2350,"transactions":9,"vwap":2076},"2025-04-28",8.18,7.91,494400,{"date":2352,"open":1821,"high":1821,"low":1804,"close":1660,"change":254,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1660},"2025-04-25",-3.66,422000,{"date":2356,"open":1909,"high":1819,"low":1834,"close":1905,"change":234,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1905},"2025-04-24",1.68,342300,{"date":185,"open":1819,"high":1884,"low":2026,"close":1827,"change":881,"percent_change":615,"volume":1874,"transactions":9,"vwap":1827}]