[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORN":3,"homepage-market-summary":31,"stock-historical-ORN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORN","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},"Orion Group Holdings, Inc","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Orion Group Holdings Inc is a specialty construction company serving the infrastructure, industrial, and building sectors, providing services both on and off the water in the continental United States, Alaska, Canada, and the Caribbean Basin through its marine segment and its concrete segment. Its marine segment provides construction and dredging services relating to marine transportation facility construction, marine pipeline construction, marine environmental structures, dredging of waterways, channels and ports, environmental dredging, design, and specialty services. The concrete segment generates maximum revenue and provides construction services for commercial, industrial, multi-family residential, and public projects, including the data center market.","2,076","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.07,9.25,9.3799,8.88,9.36,-0.29,-3.1,432231.188965,6932,9.0609,17.4,8.08,399810.49517398805,10.6,4728,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.88,405483,148001234.288671,45.82,"2025-04-25",[184,185,195,206,216,224,235,246,256,265,273,283,293,303,313,323,333,342,351,360,366,376,384,392,399,408,416,423,432,442,449,457,465,473,481,490,500,510,519,527,537,544,554,564,573,583,593,603,611,619,629,640,651,661,671,681,690,699,708,716,723,729,736,743,750,756,765,774,782,790,798,806,815,823,832,838,844,852,860,869,877,886,893,901,905,913,920,928,936,944,950,956,964,970,978,984,992,998,1004,1011,1019,1026,1034,1039,1046,1052,1057,1063,1071,1078,1084,1092,1101,1110,1118,1126,1135,1141,1147,1153,1159,1166,1173,1179,1185,1192,1198,1204,1211,1218,1227,1235,1240,1247,1254,1260,1266,1273,1280,1286,1293,1300,1307,1313,1319,1326,1334,1342,1347,1352,1357,1365,1371,1375,1381,1388,1391,1399,1406,1410,1414,1420,1424,1429,1435,1440,1446,1452,1456,1463,1468,1474,1479,1483,1487,1491,1494,1501,1505,1511,1517,1524,1532,1538,1541,1546,1551,1558,1563,1568,1573,1578,1583,1588,1594,1599,1602,1606,1611,1615,1620,1624,1629,1635,1641,1647,1652,1658,1661,1666,1670,1677,1681,1686,1690,1695,1701,1705,1710,1715,1720,1724,1729,1735,1739,1744,1749,1756,1761,1764,1768,1772,1775,1778,1783,1789,1795,1800,1806,1813,1819,1824,1830,1837,1843,1847,1851,1856,1861,1868,1872,1877,1882,1886,1892,1896,1900,1906,1910,1914,1919,1924,1929,1936,1942,1949,1955,1962,1968,1975,1981,1986,1993,1999,2005,2011,2018,2024,2029,2037,2044,2051,2057,2064,2069,2077,2082,2089,2094,2100,2105,2110,2115,2121,2127,2132,2138,2144,2150,2156,2163,2166,2172,2176,2181,2186,2190,2193,2197,2201,2205,2207,2211,2215,2221,2225,2229,2234,2238,2241,2245,2248,2251,2255,2258,2262,2266,2269,2274,2278,2281,2286,2291,2294,2297,2301,2305,2308,2311,2317,2323,2329,2333,2337,2341,2347,2351,2354,2357,2360,2363,2367,2371,2375,2379,2385,2389,2392,2397,2402,2406,2412,2417,2421,2428],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",9.38,9.64,9.3,0.1,1.08,475239.081336,6626,9.4695,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",9.24,9.34,9.1496,9.26,-0.04,-0.43,323869.74396,5656,9.2652,{"date":207,"open":208,"high":209,"low":210,"close":189,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",9.29,9.46,9.19,0.11,1.2,462374.925167,8501,9.342,{"date":217,"open":218,"high":197,"low":218,"close":210,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",8.57,0.64,7.49,864030.268995,10219,9.0299,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",8.5,8.62,8.36,8.55,0.14,1.66,681230.608253,6965,8.502,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",8.39,8.52,8.29,8.41,0.06,0.72,632734.865106,6430,8.4039,{"date":247,"open":218,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",8.66,8.31,8.35,-0.23,-2.68,468671.59565,7474,8.4274,{"date":257,"open":226,"high":258,"low":259,"close":260,"change":241,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",8.595,8.42,8.58,0.7,835176.8442,7522,8.5214,{"date":266,"open":19,"high":267,"low":268,"close":238,"change":107,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",8.915,8.38,-5.33,926821.787074,8366,8.5517,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",9,9.075,8.92,-0.03,-0.33,448894.433099,5655,8.9712,{"date":284,"open":200,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",9.28,8.975,9.03,-0.15,-1.63,292914.188274,5194,9.0689,{"date":294,"open":295,"high":296,"low":277,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",9.17,9.255,9.18,0.13,1.44,574438.505982,6643,9.1468,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":211,"volume":310,"transactions":311,"vwap":312},"2026-09-18",9.08,9.1,8.95,9.05,0.01,700631.383936,6682,9.0252,{"date":314,"open":315,"high":316,"low":19,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",9.27,9.4,9.04,-0.08,-0.88,482759.599501,7133,9.052,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":241,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",9.23,9.32,9.06,9.12,0.66,490250.085248,6559,9.1734,{"date":334,"open":327,"high":335,"low":336,"close":327,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",9.138,8.9401,0.05,0.55,322491.59184,5488,9.0515,{"date":343,"open":306,"high":344,"low":345,"close":346,"change":151,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",9.15,8.93,9.01,-3.74,303682.112351,5190,9.0175,{"date":352,"open":353,"high":316,"low":354,"close":20,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",9.21,9.1453,0.3,3.31,439167.874224,6297,9.3169,{"date":361,"open":275,"high":353,"low":362,"close":327,"change":278,"percent_change":279,"volume":363,"transactions":364,"vwap":365},"2026-09-10",8.9,306784.975787,4868,9.0288,{"date":367,"open":344,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",9.48,8.96,9.09,-0.14,-1.52,331270.972786,5732,9.0823,{"date":377,"open":285,"high":20,"low":378,"close":325,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",9.1736,-0.05,-0.54,224170.366355,3952,9.2559,{"date":385,"open":386,"high":387,"low":386,"close":285,"change":298,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",9.13,9.35,1.42,431310.428045,6504,9.2858,{"date":393,"open":394,"high":394,"low":275,"close":344,"change":72,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",9.22,0.77,343133.989169,5337,9.1161,{"date":400,"open":306,"high":401,"low":402,"close":305,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",9.49,9.051,0.03,0.33,311348.393138,6726,9.1354,{"date":409,"open":200,"high":410,"low":411,"close":308,"change":151,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",9.4466,9.02,-3.72,330915.992752,6535,9.105,{"date":417,"open":189,"high":209,"low":418,"close":316,"change":298,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",9.2,1.4,361898.13746,5612,9.3437,{"date":424,"open":425,"high":426,"low":394,"close":315,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",9.68,9.7,-0.46,-4.73,312695.484857,5343,9.3386,{"date":433,"open":434,"high":435,"low":316,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",9.41,9.75,9.73,0.4,4.29,345399.370089,4421,9.6123,{"date":443,"open":285,"high":434,"low":418,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",9.33,0,379922.630994,6729,9.3194,{"date":450,"open":326,"high":451,"low":370,"close":444,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",9.395,0.23,2.53,356477.509278,5082,9.2443,{"date":458,"open":200,"high":459,"low":317,"close":306,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",9.295,-0.17,-1.83,298785.326314,6161,9.1317,{"date":466,"open":197,"high":444,"low":467,"close":315,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",8.97,0.09,0.98,400420.267545,4543,9.2292,{"date":474,"open":401,"high":475,"low":476,"close":297,"change":202,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",9.665,9.065,-4.47,377750.896203,6229,9.2296,{"date":482,"open":483,"high":425,"low":484,"close":485,"change":241,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",9.67,9.44,9.61,0.63,428964.358346,6254,9.5661,{"date":491,"open":492,"high":493,"low":434,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",9.69,9.77,9.55,-0.26,-2.65,492388.129869,7873,9.5419,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":122,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",9.87,10.13,9.755,9.81,-1.21,339402.988651,5533,9.8356,{"date":511,"open":492,"high":512,"low":188,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",10.02,9.93,0.25,2.58,275404.471788,5360,9.9285,{"date":520,"open":513,"high":521,"low":522,"close":425,"change":163,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",10.005,9.6,-2.52,331277.924358,5710,9.7478,{"date":528,"open":529,"high":530,"low":531,"close":513,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",10.11,10.25,9.8,0.16,1.64,346496.6401,6073,9.9007,{"date":538,"open":539,"high":529,"low":426,"close":493,"change":146,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",9.97,-0.2,470361.899537,7010,9.7891,{"date":545,"open":546,"high":547,"low":493,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",10.35,10.647,9.79,-0.52,-5.04,570286.764894,7224,9.9538,{"date":555,"open":556,"high":557,"low":558,"close":556,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",10.31,10.5,10.0297,0.19,1.88,392476.823532,5514,10.3305,{"date":565,"open":566,"high":557,"low":567,"close":568,"change":46,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",10.2,10.08,10.12,-2.03,417416.087576,5516,10.2239,{"date":574,"open":575,"high":576,"low":556,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",11.035,11.38,10.33,0.15,1.47,807510.509146,10713,10.6794,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":559,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",10.3,10.46,9.95,10.18,1.9,653288.499635,9958,10.1558,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",9.66,10.19,9.99,0.21,2.15,718589.890094,9780,9.9936,{"date":604,"open":505,"high":605,"low":326,"close":606,"change":598,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",10,9.78,2.19,1264154.673963,11780,9.8059,{"date":612,"open":353,"high":493,"low":418,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",9.57,0.49,5.4,998422.218159,14639,9.5562,{"date":620,"open":621,"high":622,"low":623,"close":305,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",10.26,10.95,8.67,-2.89,-24.14,3586944.280638,38459,9.2847,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",12.25,12.26,11.4195,11.97,-0.45,-3.62,853152.847941,11167,11.8698,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",12.83,13.2,12.1,12.42,-0.27,-2.13,478237.091812,6720,12.3557,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":251,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",12.98,13.01,12.46,12.69,-1.78,444374.091418,6957,12.7138,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":251,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",13.17,13.27,12.72,12.92,-1.75,474585.177692,7267,12.9315,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":158,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",13.16,13.39,13,13.15,-1.79,370645.392023,7490,13.1827,{"date":682,"open":683,"high":684,"low":685,"close":674,"change":686,"percent_change":687,"volume":688,"transactions":281,"vwap":689},"2026-07-21",12.97,13.46,12.95,0.71,5.6,341538.615809,13.3104,{"date":691,"open":692,"high":676,"low":693,"close":694,"change":122,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",12.85,12.5101,12.68,-0.94,390619.487757,7683,12.6998,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",12.56,13.18,11.3,12.8,-0.38,-2.88,566800,{"date":709,"open":710,"high":711,"low":712,"close":702,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":702},"2026-07-16",13.5,13.77,12.88,-0.61,-4.42,692800,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":559,"percent_change":419,"volume":722,"transactions":9,"vwap":721},"2026-07-15",13.67,13.89,13.52,13.79,329600,{"date":724,"open":720,"high":725,"low":684,"close":726,"change":514,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",13.82,13.6,1.87,321800,{"date":730,"open":731,"high":732,"low":702,"close":733,"change":705,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-13",13.63,13.73,13.35,-2.77,428400,{"date":737,"open":738,"high":739,"low":740,"close":732,"change":102,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-07-10",14.03,14.09,13.68,-2.14,352900,{"date":744,"open":745,"high":746,"low":747,"close":738,"change":460,"percent_change":748,"volume":749,"transactions":9,"vwap":738},"2026-07-09",14.6,14.71,14,-1.2,230100,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":379,"percent_change":151,"volume":755,"transactions":9,"vwap":754},"2026-07-08",14.01,14.41,14.2,264900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",14.94,15.1,13.9,14.25,-0.64,-4.3,431400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",14.95,15.36,14.84,14.89,0.08,0.54,216400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":762,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",15.55,15.7,14.54,14.81,-4.14,550100,{"date":783,"open":784,"high":785,"low":768,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",16.56,16.65,15.45,-1.37,-8.15,551900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":117,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",16.88,17.2,16.58,16.82,-1.87,629400,{"date":799,"open":800,"high":26,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",16.25,15.8,17.14,0.73,4.45,627300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",15.91,16.46,15.72,16.41,0.39,2.43,1879500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":337,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-25",16.22,16.57,15.68,16.02,0.31,331000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",15.78,16.55,15.56,15.97,0.41,2.63,558300,{"date":833,"open":834,"high":835,"low":836,"close":827,"change":201,"percent_change":495,"volume":837,"transactions":9,"vwap":827},"2026-06-23",15.12,15.89,14.59,349200,{"date":839,"open":840,"high":841,"low":776,"close":842,"change":21,"percent_change":461,"volume":843,"transactions":9,"vwap":842},"2026-06-22",15.9,16.21,15.6,552100,{"date":845,"open":846,"high":847,"low":848,"close":835,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":835},"2026-06-18",15.54,15.99,15.22,0.61,3.99,563400,{"date":853,"open":786,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",15.85,15.15,15.28,-0.06,-0.39,370300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",15.06,15.74,14.93,15.34,0.43,2.88,801300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":437,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",14.92,15.21,14.55,14.91,2.76,272300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",14.21,14.99,14.05,14.51,0.46,3.27,223500,{"date":887,"open":888,"high":889,"low":890,"close":881,"change":803,"percent_change":891,"volume":892,"transactions":9,"vwap":881},"2026-06-11",13.58,14.07,13.49,5.48,295400,{"date":894,"open":719,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",13.97,13.3,13.32,-0.57,-4.1,306700,{"date":902,"open":903,"high":778,"low":664,"close":719,"change":445,"percent_change":445,"volume":904,"transactions":9,"vwap":719},"2026-06-09",14.17,286400,{"date":906,"open":907,"high":908,"low":909,"close":719,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":719},"2026-06-08",13.93,14.08,13.59,0.26,1.91,188700,{"date":914,"open":881,"high":915,"low":916,"close":731,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":731},"2026-06-05",14.23,13.48,-0.56,-3.95,304100,{"date":921,"open":725,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-04",14.39,13.72,14.19,0.28,2.01,325700,{"date":929,"open":739,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",14.3,13.83,13.91,-0.19,-1.35,224000,{"date":937,"open":938,"high":939,"low":931,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",13.99,14.65,14.1,0.27,1.95,437600,{"date":945,"open":909,"high":946,"low":947,"close":931,"change":72,"percent_change":948,"volume":949,"transactions":9,"vwap":931},"2026-06-01",13.92,13.11,0.51,529000,{"date":951,"open":761,"high":952,"low":731,"close":953,"change":127,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-29",14.4,13.76,-4.04,318100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":925,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-28",14.04,14.35,13.75,14.34,1.99,342200,{"date":965,"open":836,"high":966,"low":907,"close":967,"change":117,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",14.75,14.06,-2.23,429900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":404,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",14.32,14.63,14.22,14.38,2.35,447000,{"date":979,"open":907,"high":980,"low":981,"close":881,"change":404,"percent_change":982,"volume":983,"transactions":9,"vwap":881},"2026-05-22",14.13,13.69,2.41,399700,{"date":985,"open":986,"high":987,"low":988,"close":923,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":923},"2026-05-21",14.44,14.5,13.42,-0.83,-5.7,497600,{"date":993,"open":966,"high":994,"low":995,"close":873,"change":996,"percent_change":925,"volume":997,"transactions":9,"vwap":873},"2026-05-20",14.78,14.43,0.04,398400,{"date":999,"open":1000,"high":874,"low":879,"close":882,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":882},"2026-05-19",14.42,-0.34,-2.29,473700,{"date":1005,"open":862,"high":1006,"low":1007,"close":1008,"change":933,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",15.09,14.49,14.85,-1.26,271700,{"date":1012,"open":1013,"high":854,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",15.33,14.88,15.04,-0.44,-2.84,373200,{"date":1020,"open":1021,"high":825,"low":1022,"close":1023,"change":298,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-14",15.51,15.14,15.48,0.85,310500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":772,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",14.96,15.47,14.66,15.35,3.65,446100,{"date":1035,"open":767,"high":767,"low":1036,"close":779,"change":1001,"percent_change":1037,"volume":1038,"transactions":9,"vwap":779},"2026-05-12",14.47,-2.24,374700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":855,"change":514,"percent_change":1044,"volume":1045,"transactions":9,"vwap":855},"2026-05-11",14.9,15.76,14.77,1.68,603200,{"date":1047,"open":1048,"high":1049,"low":939,"close":1041,"change":578,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1041},"2026-05-08",14.87,15.02,1.02,436800,{"date":1053,"open":1054,"high":1054,"low":753,"close":966,"change":279,"percent_change":1055,"volume":1056,"transactions":9,"vwap":966},"2026-05-07",15.25,-2.19,413900,{"date":1058,"open":1059,"high":1059,"low":1060,"close":71,"change":705,"percent_change":1061,"volume":1062,"transactions":9,"vwap":71},"2026-05-06",15.81,14.68,-2.46,557700,{"date":1064,"open":1065,"high":801,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",14.83,14.74,15.46,0.84,5.75,615700,{"date":1072,"open":1073,"high":1074,"low":975,"close":1075,"change":337,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",14.56,14.97,14.62,0.34,425700,{"date":1079,"open":740,"high":994,"low":740,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",14.57,0.95,6.98,581000,{"date":1085,"open":1086,"high":718,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",12.07,11.9,13.62,1.61,13.41,488700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-29",11.75,12.45,11.4,12.01,0.45,3.89,461800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",12.14,12.28,11.55,11.56,-0.63,-5.17,229100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":318,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",12.22,12.34,12.05,12.19,-0.65,173000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":163,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",12.57,12.61,12.23,12.27,-2,233800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",12.13,12.58,12.09,12.52,0.38,3.13,246700,{"date":1136,"open":1086,"high":1137,"low":1138,"close":1103,"change":598,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1103},"2026-04-22",12.2,11.93,1.76,172700,{"date":1142,"open":644,"high":1143,"low":1144,"close":1138,"change":933,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1138},"2026-04-21",12.41,11.92,-1.57,185800,{"date":1148,"open":1149,"high":1122,"low":1144,"close":1150,"change":578,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",11.95,12.12,1.25,197300,{"date":1154,"open":1155,"high":1128,"low":1156,"close":634,"change":883,"percent_change":1157,"volume":1158,"transactions":9,"vwap":634},"2026-04-17",11.73,11.63,4,219500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":46,"percent_change":677,"volume":1165,"transactions":9,"vwap":1164},"2026-04-16",11.66,11.76,11.46,11.51,234800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":288,"percent_change":1009,"volume":1172,"transactions":9,"vwap":1171},"2026-04-15",11.65,11.84,11.47,11.72,187900,{"date":1174,"open":1175,"high":1176,"low":1094,"close":1177,"change":309,"percent_change":771,"volume":1178,"transactions":9,"vwap":1177},"2026-04-14",11.96,12.06,11.87,176200,{"date":1180,"open":1105,"high":1181,"low":1105,"close":1182,"change":1183,"percent_change":88,"volume":1184,"transactions":9,"vwap":1182},"2026-04-13",11.91,11.86,0.35,205700,{"date":1186,"open":1182,"high":1187,"low":1188,"close":1164,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1164},"2026-04-10",11.88,11.5,-0.31,-2.62,213400,{"date":1193,"open":1105,"high":1194,"low":1105,"close":1195,"change":1196,"percent_change":589,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",12.15,11.82,0.22,287400,{"date":1199,"open":1200,"high":634,"low":1188,"close":1201,"change":772,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-08",11.67,11.6,4.88,218500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":278,"percent_change":646,"volume":1210,"transactions":9,"vwap":1209},"2026-04-07",11.03,11.23,10.76,11.06,228300,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":858,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",11.53,11,11.09,-3.4,235300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",10.9,11.61,10.87,11.48,0.24,2.14,240300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1076,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-01",11.18,11.59,11.17,11.24,3.12,252600,{"date":1236,"open":1237,"high":1238,"low":29,"close":1220,"change":514,"percent_change":976,"volume":1239,"transactions":9,"vwap":1220},"2026-03-31",10.89,11.04,238900,{"date":1241,"open":1242,"high":1243,"low":557,"close":1244,"change":251,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",10.99,11.13,10.65,-2.11,287000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":445,"percent_change":445,"volume":1253,"transactions":9,"vwap":1252},"2026-03-27",10.8,11.12,10.66,10.88,169900,{"date":1255,"open":1214,"high":1256,"low":1257,"close":1252,"change":1001,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1252},"2026-03-26",11.29,10.82,-3.03,297900,{"date":1261,"open":1164,"high":1106,"low":1262,"close":1263,"change":288,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",11.08,11.22,-1.32,226600,{"date":1267,"open":1268,"high":1170,"low":1269,"close":1270,"change":866,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-24",10.83,10.81,11.37,3.93,374000,{"date":1274,"open":1275,"high":703,"low":1276,"close":1277,"change":338,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",10.59,10.55,10.94,5.29,424200,{"date":1281,"open":1276,"high":1282,"low":596,"close":1283,"change":190,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-20",10.74,10.39,0.97,724600,{"date":1287,"open":606,"high":1288,"low":435,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-19",10.4,10.29,0.37,3.73,469000,{"date":1294,"open":1295,"high":530,"low":1296,"close":1297,"change":117,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-18",10.1,9.88,9.92,-3.12,463400,{"date":1301,"open":1302,"high":1303,"low":529,"close":1304,"change":211,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-17",10.27,10.42,10.24,1.09,414800,{"date":1308,"open":1309,"high":1275,"low":1310,"close":503,"change":371,"percent_change":1311,"volume":1312,"transactions":9,"vwap":503},"2026-03-16",10.48,10.09,-1.36,540600,{"date":1314,"open":1315,"high":1316,"low":566,"close":1302,"change":158,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1302},"2026-03-13",10.57,10.78,-2.28,450100,{"date":1320,"open":1244,"high":1321,"low":1322,"close":1323,"change":1001,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-12",11.21,10.44,10.51,-3.13,777200,{"date":1327,"open":1328,"high":1329,"low":1249,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-11",11.68,11.7,10.85,-0.86,-7.34,778900,{"date":1335,"open":1336,"high":1337,"low":1156,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-10",12.16,12.39,11.71,-0.07,-0.59,630800,{"date":1343,"open":1096,"high":1144,"low":1262,"close":1344,"change":1345,"percent_change":112,"volume":1346,"transactions":9,"vwap":1344},"2026-03-09",11.78,0.12,479500,{"date":1348,"open":1344,"high":1349,"low":1096,"close":1161,"change":1350,"percent_change":934,"volume":1351,"transactions":9,"vwap":1161},"2026-03-06",12.08,-0.16,415900,{"date":1353,"open":896,"high":1090,"low":1161,"close":1195,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1195},"2026-03-05",-1.58,-11.79,837000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1339,"volume":1364,"transactions":9,"vwap":1362},"2026-03-04",12.48,14.02,12.21,13.4,-0.01,674300,{"date":1366,"open":1367,"high":981,"low":1368,"close":1090,"change":1189,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1090},"2026-03-03",13.29,12.94,-2.26,433900,{"date":1372,"open":1373,"high":946,"low":664,"close":923,"change":1363,"percent_change":1339,"volume":1374,"transactions":9,"vwap":923},"2026-03-02",13.44,218600,{"date":1376,"open":1377,"high":1378,"low":947,"close":732,"change":379,"percent_change":1379,"volume":1380,"transactions":9,"vwap":732},"2026-02-27",13.54,13.74,-0.36,310000,{"date":1382,"open":739,"high":754,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",13.45,13.78,-0.28,-1.99,254500,{"date":1389,"open":1360,"high":980,"low":1088,"close":967,"change":910,"percent_change":560,"volume":1390,"transactions":9,"vwap":967},"2026-02-25",305300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":73,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-24",13.31,14.14,12.99,13.8,3.53,628300,{"date":1400,"open":931,"high":1401,"low":1402,"close":1403,"change":917,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-23",13.96,13.1,13.33,-4.03,393800,{"date":1407,"open":1362,"high":881,"low":674,"close":719,"change":812,"percent_change":1408,"volume":1409,"transactions":9,"vwap":719},"2026-02-20",2.89,387600,{"date":1411,"open":675,"high":1412,"low":675,"close":710,"change":829,"percent_change":1133,"volume":1413,"transactions":9,"vwap":710},"2026-02-19",13.56,370100,{"date":1415,"open":1416,"high":1417,"low":653,"close":1418,"change":1379,"percent_change":252,"volume":1419,"transactions":9,"vwap":1418},"2026-02-18",13.47,13.65,13.09,357700,{"date":1421,"open":711,"high":931,"low":1090,"close":1383,"change":858,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1383},"2026-02-17",-2.82,266600,{"date":1425,"open":718,"high":967,"low":1426,"close":1427,"change":910,"percent_change":911,"volume":1428,"transactions":9,"vwap":1427},"2026-02-13",13.57,13.84,402100,{"date":1430,"open":952,"high":1431,"low":888,"close":888,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":888},"2026-02-12",14.67,-0.71,-4.97,593200,{"date":1436,"open":939,"high":767,"low":1437,"close":1437,"change":1438,"percent_change":168,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",14.29,-0.1,720500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":922,"change":468,"percent_change":486,"volume":1445,"transactions":9,"vwap":922},"2026-02-10",14.72,15,14.33,440500,{"date":1447,"open":1448,"high":1449,"low":908,"close":930,"change":1450,"percent_change":212,"volume":1451,"transactions":9,"vwap":930},"2026-02-09",14.24,14.8,0.17,341900,{"date":1453,"open":752,"high":961,"low":721,"close":980,"change":866,"percent_change":1454,"volume":1455,"transactions":9,"vwap":980},"2026-02-06",3.14,391800,{"date":1457,"open":674,"high":1030,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",13.05,13.7,0.83,6.45,806200,{"date":1464,"open":896,"high":731,"low":1465,"close":1466,"change":1385,"percent_change":647,"volume":1467,"transactions":9,"vwap":1466},"2026-02-04",12.24,12.87,394500,{"date":1469,"open":1470,"high":1471,"low":665,"close":676,"change":1196,"percent_change":1472,"volume":1473,"transactions":9,"vwap":676},"2026-02-03",13.19,13.55,1.7,422000,{"date":1475,"open":1336,"high":663,"low":1336,"close":1476,"change":686,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-02",12.93,5.81,355700,{"date":1480,"open":631,"high":1120,"low":1138,"close":1112,"change":102,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1112},"2026-01-30",-2.4,267500,{"date":1484,"open":644,"high":1129,"low":1087,"close":1131,"change":73,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1131},"2026-01-29",3.9,296600,{"date":1488,"open":632,"high":1489,"low":1155,"close":1114,"change":278,"percent_change":163,"volume":1490,"transactions":9,"vwap":1114},"2026-01-28",12.38,234700,{"date":1492,"open":1130,"high":1123,"low":1138,"close":1349,"change":445,"percent_change":445,"volume":1493,"transactions":9,"vwap":1349},"2026-01-27",238000,{"date":1495,"open":1496,"high":1497,"low":1097,"close":1349,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1349},"2026-01-26",12.29,12.62,-0.13,-1.06,473200,{"date":1502,"open":665,"high":642,"low":644,"close":1361,"change":635,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1361},"2026-01-23",-3.55,415800,{"date":1506,"open":1349,"high":663,"low":1182,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-22",12.66,1.48,13.24,733400,{"date":1512,"open":1330,"high":1513,"low":1514,"close":1229,"change":1098,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1229},"2026-01-21",11.2,10.79,4.19,177800,{"date":1518,"open":1257,"high":1519,"low":1520,"close":1521,"change":705,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",10.96,10.58,10.73,-3.42,152900,{"date":1525,"open":1263,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-16",11.52,11.02,11.11,-0.11,-0.98,174100,{"date":1533,"open":1519,"high":1534,"low":1535,"close":1263,"change":614,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1263},"2026-01-15",11.43,10.75,4.57,252100,{"date":1539,"open":1208,"high":1208,"low":1322,"close":1521,"change":379,"percent_change":427,"volume":1540,"transactions":9,"vwap":1521},"2026-01-14",160900,{"date":1542,"open":29,"high":1214,"low":1543,"close":1316,"change":1196,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1316},"2026-01-13",10.53,2.08,225400,{"date":1547,"open":567,"high":1269,"low":567,"close":1548,"change":829,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-12",10.56,4.04,198200,{"date":1552,"open":1553,"high":1554,"low":605,"close":1555,"change":1529,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-09",10.32,10.36,10.15,-1.07,137300,{"date":1559,"open":568,"high":1560,"low":1310,"close":621,"change":230,"percent_change":1561,"volume":1562,"transactions":9,"vwap":621},"2026-01-08",10.41,1.38,300500,{"date":1564,"open":1565,"high":588,"low":1566,"close":568,"change":857,"percent_change":1340,"volume":1567,"transactions":9,"vwap":568},"2026-01-07",10.17,9.82,201300,{"date":1569,"open":1283,"high":1283,"low":1570,"close":588,"change":251,"percent_change":1571,"volume":1572,"transactions":9,"vwap":588},"2026-01-06",9.9,-2.21,294900,{"date":1574,"open":566,"high":1575,"low":566,"close":1560,"change":1576,"percent_change":1577,"volume":722,"transactions":9,"vwap":1560},"2026-01-05",10.77,0.42,4.2,{"date":1579,"open":1580,"high":567,"low":485,"close":597,"change":337,"percent_change":1581,"volume":1582,"transactions":9,"vwap":597},"2026-01-02",10.03,0.5,351900,{"date":1584,"open":1555,"high":1585,"low":1570,"close":1586,"change":933,"percent_change":81,"volume":1587,"transactions":9,"vwap":1586},"2025-12-31",10.47,9.94,120800,{"date":1589,"open":1590,"high":577,"low":1591,"close":503,"change":1592,"percent_change":319,"volume":1593,"transactions":9,"vwap":503},"2025-12-30",10.28,10.05,-0.09,116600,{"date":1595,"open":1553,"high":1553,"low":566,"close":1596,"change":540,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-29",10.22,-1.92,137800,{"date":1600,"open":586,"high":29,"low":1596,"close":1303,"change":379,"percent_change":107,"volume":1601,"transactions":9,"vwap":1303},"2025-12-26",206600,{"date":1603,"open":586,"high":1309,"low":1289,"close":1585,"change":337,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1585},"2025-12-24",0.48,53100,{"date":1607,"open":1608,"high":586,"low":1608,"close":1303,"change":468,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1303},"2025-12-23",10.23,0.87,220800,{"date":1612,"open":1548,"high":1613,"low":1553,"close":577,"change":318,"percent_change":96,"volume":1614,"transactions":9,"vwap":577},"2025-12-22",10.67,177300,{"date":1616,"open":1617,"high":1618,"low":1553,"close":1560,"change":201,"percent_change":705,"volume":1619,"transactions":9,"vwap":1560},"2025-12-19",10.45,10.63,305000,{"date":1621,"open":557,"high":1315,"low":546,"close":1617,"change":1450,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1617},"2025-12-18",1.65,137000,{"date":1625,"open":1613,"high":1521,"low":596,"close":1590,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1590},"2025-12-17",-0.42,-3.93,150800,{"date":1630,"open":1631,"high":1527,"low":1632,"close":1633,"change":46,"percent_change":1597,"volume":1634,"transactions":9,"vwap":1633},"2025-12-16",10.91,10.69,10.7,149600,{"date":1636,"open":1637,"high":1638,"low":1633,"close":1631,"change":72,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-12-15",10.98,11.05,0.65,184300,{"date":1642,"open":1200,"high":1200,"low":1249,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-12",10.84,-0.85,-7.27,306100,{"date":1648,"open":576,"high":1087,"low":1231,"close":1649,"change":1224,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-11",11.69,2.1,305500,{"date":1653,"open":1643,"high":1221,"low":1643,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-10",11.45,0.58,5.34,473600,{"date":1659,"open":1315,"high":1638,"low":1596,"close":1222,"change":514,"percent_change":976,"volume":1660,"transactions":9,"vwap":1222},"2025-12-09",358100,{"date":1662,"open":1303,"high":1330,"low":621,"close":1663,"change":1183,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-08",10.62,3.41,465300,{"date":1667,"open":1668,"high":557,"low":503,"close":1302,"change":1529,"percent_change":1499,"volume":1669,"transactions":9,"vwap":1302},"2025-12-05",10.34,239100,{"date":1671,"open":1672,"high":1251,"low":1296,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-04",9.96,10.38,0.36,3.59,268700,{"date":1678,"open":1679,"high":1555,"low":483,"close":512,"change":468,"percent_change":89,"volume":1680,"transactions":9,"vwap":512},"2025-12-03",9.98,335600,{"date":1682,"open":1683,"high":1683,"low":435,"close":513,"change":379,"percent_change":1684,"volume":1685,"transactions":9,"vwap":513},"2025-12-02",10.07,-0.5,160400,{"date":1687,"open":1688,"high":1683,"low":436,"close":1679,"change":146,"percent_change":540,"volume":1689,"transactions":9,"vwap":1679},"2025-12-01",9.83,221100,{"date":1691,"open":1692,"high":512,"low":1566,"close":605,"change":190,"percent_change":1693,"volume":1694,"transactions":9,"vwap":605},"2025-11-28",9.91,1.01,85900,{"date":1696,"open":1697,"high":597,"low":1698,"close":1570,"change":452,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1570},"2025-11-26",9.65,9.63,2.38,336600,{"date":1702,"open":17,"high":492,"low":418,"close":483,"change":1290,"percent_change":1703,"volume":1704,"transactions":9,"vwap":483},"2025-11-25",3.98,223300,{"date":1706,"open":346,"high":368,"low":1707,"close":189,"change":1290,"percent_change":1708,"volume":1709,"transactions":9,"vwap":189},"2025-11-24",8.98,4.14,171300,{"date":1711,"open":218,"high":370,"low":1712,"close":345,"change":1132,"percent_change":1713,"volume":1714,"transactions":9,"vwap":345},"2025-11-21",8.45,4.44,270500,{"date":1716,"open":200,"high":522,"low":1717,"close":229,"change":1684,"percent_change":1718,"volume":1719,"transactions":9,"vwap":229},"2025-11-20",8.53,-5.52,246000,{"date":1721,"open":344,"high":1722,"low":287,"close":308,"change":1363,"percent_change":1529,"volume":1723,"transactions":9,"vwap":308},"2025-11-19",9.47,216600,{"date":1725,"open":386,"high":315,"low":1726,"close":327,"change":1438,"percent_change":1727,"volume":1728,"transactions":9,"vwap":327},"2025-11-18",8.99,-1.09,163000,{"date":1730,"open":1731,"high":188,"low":344,"close":1732,"change":279,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",9.54,9.16,-3.48,224300,{"date":1736,"open":1737,"high":425,"low":1737,"close":401,"change":445,"percent_change":445,"volume":1738,"transactions":9,"vwap":401},"2025-11-14",9.31,228100,{"date":1740,"open":567,"high":529,"low":1741,"close":401,"change":127,"percent_change":1742,"volume":1743,"transactions":9,"vwap":401},"2025-11-13",9.39,-5.76,338400,{"date":1745,"open":1297,"high":568,"low":1746,"close":1683,"change":1196,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1683},"2025-11-12",9.86,2.23,159200,{"date":1750,"open":1751,"high":1608,"low":1752,"close":1753,"change":1016,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-11",10.21,9.76,9.85,-4.28,280100,{"date":1757,"open":1758,"high":1759,"low":1555,"close":1289,"change":230,"percent_change":1561,"volume":1760,"transactions":9,"vwap":1289},"2025-11-10",10.43,10.54,149000,{"date":1762,"open":1304,"high":1304,"low":1688,"close":1555,"change":371,"percent_change":1311,"volume":1763,"transactions":9,"vwap":1555},"2025-11-07",278900,{"date":1765,"open":1206,"high":1238,"low":566,"close":1289,"change":1432,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1289},"2025-11-06",-6.45,312500,{"date":1769,"open":1632,"high":1209,"low":1548,"close":1214,"change":821,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1214},"2025-11-05",2.9,377000,{"date":1773,"open":1244,"high":1209,"low":1548,"close":1632,"change":1498,"percent_change":748,"volume":1774,"transactions":9,"vwap":1632},"2025-11-04",232100,{"date":1776,"open":1222,"high":622,"low":1617,"close":1257,"change":337,"percent_change":883,"volume":1777,"transactions":9,"vwap":1257},"2025-11-03",357800,{"date":1779,"open":1780,"high":1654,"low":1613,"close":1575,"change":380,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1575},"2025-10-31",11.31,-4.77,742900,{"date":1784,"open":1304,"high":1785,"low":1786,"close":1780,"change":1787,"percent_change":1575,"volume":1788,"transactions":9,"vwap":1780},"2025-10-30",11.49,10.04,1.1,1032300,{"date":1790,"open":623,"high":1673,"low":1791,"close":1751,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1751},"2025-10-29",8.44,1.54,17.76,1102600,{"date":1796,"open":1797,"high":1798,"low":1712,"close":623,"change":201,"percent_change":427,"volume":1799,"transactions":9,"vwap":623},"2025-10-28",8.68,8.77,381100,{"date":1801,"open":467,"high":467,"low":623,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-27",8.71,-0.18,-2.02,188300,{"date":1807,"open":1808,"high":308,"low":623,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-24",8.8,8.89,0.29,3.37,248600,{"date":1814,"open":1791,"high":1815,"low":1791,"close":1816,"change":1817,"percent_change":1225,"volume":1818,"transactions":9,"vwap":1816},"2025-10-23",8.74,8.6,0.18,252000,{"date":1820,"open":1821,"high":1821,"low":1822,"close":259,"change":1189,"percent_change":1503,"volume":1823,"transactions":9,"vwap":259},"2025-10-22",8.76,8.28,249100,{"date":1825,"open":260,"high":1826,"low":1827,"close":1828,"change":532,"percent_change":727,"volume":1829,"transactions":9,"vwap":1828},"2025-10-21",8.81,8.37,8.73,178000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":218,"change":821,"percent_change":1835,"volume":1836,"transactions":9,"vwap":218},"2025-10-20",8.48,8.59,8.33,3.75,184000,{"date":1838,"open":1797,"high":1821,"low":1839,"close":1840,"change":1684,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-17",8.22,8.26,-5.71,314100,{"date":1844,"open":275,"high":328,"low":1845,"close":1821,"change":540,"percent_change":968,"volume":1846,"transactions":9,"vwap":1821},"2025-10-16",8.72,290800,{"date":1848,"open":227,"high":1707,"low":227,"close":369,"change":1076,"percent_change":1849,"volume":1850,"transactions":9,"vwap":369},"2025-10-15",3.94,372700,{"date":1852,"open":1853,"high":1845,"low":27,"close":227,"change":559,"percent_change":1854,"volume":1855,"transactions":9,"vwap":227},"2025-10-14",8.21,2.25,236400,{"date":1857,"open":237,"high":1832,"low":1822,"close":1858,"change":514,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-13",8.43,3.06,247200,{"date":1862,"open":1863,"high":1815,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-10",8.65,8.18,-0.47,-5.43,292600,{"date":1869,"open":362,"high":307,"low":1863,"close":1863,"change":163,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1863},"2025-10-09",-2.81,286600,{"date":1873,"open":1816,"high":308,"low":238,"close":362,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":362},"2025-10-08",0.44,5.2,409500,{"date":1878,"open":1816,"high":1802,"low":1834,"close":1879,"change":1339,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-07",8.46,-0.82,329200,{"date":1883,"open":248,"high":248,"low":1858,"close":1717,"change":337,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1717},"2025-10-06",0.59,179600,{"date":1887,"open":1888,"high":1889,"low":1834,"close":1832,"change":298,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1832},"2025-10-03",8.4,8.54,1.56,233200,{"date":1893,"open":237,"high":1879,"low":1894,"close":250,"change":1363,"percent_change":122,"volume":1895,"transactions":9,"vwap":250},"2025-10-02",8.14,189800,{"date":1897,"open":249,"high":1712,"low":1898,"close":228,"change":996,"percent_change":1604,"volume":1899,"transactions":9,"vwap":228},"2025-10-01",8.25,222500,{"date":1901,"open":1834,"high":1717,"low":1902,"close":1903,"change":122,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-30",8.2,8.32,-1.42,169700,{"date":1907,"open":1797,"high":1802,"low":259,"close":1791,"change":39,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1791},"2025-09-29",-2.54,181800,{"date":1911,"open":1791,"high":1912,"low":237,"close":248,"change":910,"percent_change":1913,"volume":904,"transactions":9,"vwap":248},"2025-09-26",8.7,3.1,{"date":1915,"open":226,"high":1717,"low":1916,"close":1888,"change":158,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1888},"2025-09-25",8.34,-2.78,352200,{"date":1920,"open":1845,"high":1921,"low":229,"close":1922,"change":122,"percent_change":787,"volume":1923,"transactions":9,"vwap":1922},"2025-09-24",8.79,8.64,303200,{"date":1925,"open":229,"high":1926,"low":1889,"close":1821,"change":532,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1821},"2025-09-23",8.87,1.86,634600,{"date":1930,"open":1931,"high":1863,"low":1932,"close":1816,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1816},"2025-09-22",8.05,8.03,0.53,6.57,499700,{"date":1937,"open":1864,"high":1822,"low":1938,"close":1939,"change":379,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-19",8,8.07,-0.62,649200,{"date":1943,"open":1944,"high":249,"low":1945,"close":1946,"change":514,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-18",7.79,7.78,8.12,3.18,470900,{"date":1950,"open":1951,"high":1888,"low":1952,"close":1953,"change":371,"percent_change":667,"volume":1954,"transactions":9,"vwap":1953},"2025-09-17",7.99,7.85,7.87,527600,{"date":1956,"open":1957,"high":1903,"low":1958,"close":1959,"change":73,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-16",7.95,7.73,8.01,6.23,1172200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1964,"change":309,"percent_change":298,"volume":1967,"transactions":9,"vwap":1964},"2025-09-15",7.54,7.68,7.48,1640400,{"date":1969,"open":1970,"high":1965,"low":1971,"close":1972,"change":288,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-12",7.64,7.5,7.53,-1.95,187800,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1965,"change":910,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1965},"2025-09-11",7.43,7.71,3.5,231700,{"date":1982,"open":1983,"high":1971,"low":1983,"close":1984,"change":1196,"percent_change":1859,"volume":1985,"transactions":9,"vwap":1984},"2025-09-10",7.22,7.42,215900,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1803,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-09",7.38,7.18,7.2,-2.44,221400,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1988,"change":540,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1988},"2025-09-08",7.66,7.34,-2.64,262200,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":857,"percent_change":82,"volume":2004,"transactions":9,"vwap":2003},"2025-09-05",7.65,7.33,7.58,299600,{"date":2006,"open":2007,"high":1995,"low":2008,"close":1970,"change":866,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1970},"2025-09-04",7.29,7.23,5.96,233300,{"date":2012,"open":1996,"high":2013,"low":2014,"close":2015,"change":288,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-03",7.39,7.08,7.21,-2.04,271000,{"date":2019,"open":2020,"high":2021,"low":2008,"close":2022,"change":201,"percent_change":380,"volume":2023,"transactions":9,"vwap":2022},"2025-09-02",7.3,7.59,7.36,321700,{"date":2025,"open":2026,"high":1970,"low":2002,"close":2027,"change":39,"percent_change":624,"volume":2028,"transactions":9,"vwap":2027},"2025-08-29",7.6,7.4,666600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":812,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-28",7.31,7.67,7.26,7.62,5.39,490400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2008,"change":996,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2008},"2025-08-27",7.14,7.25,7.09,0.56,247900,{"date":2045,"open":2046,"high":2015,"low":2047,"close":2048,"change":452,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-26",7.02,6.88,7.19,3.3,273400,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1363,"percent_change":371,"volume":2056,"transactions":9,"vwap":2055},"2025-08-25",6.94,7.37,6.96,434300,{"date":2058,"open":2059,"high":1990,"low":2060,"close":2061,"change":1132,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-22",6.84,6.6,6.97,5.77,708300,{"date":2065,"open":2066,"high":2067,"low":1461,"close":2066,"change":278,"percent_change":635,"volume":2068,"transactions":9,"vwap":2066},"2025-08-21",6.59,6.64,378600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":337,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-20",6.58,6.67,6.44,6.62,0.76,267000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1934,"change":288,"percent_change":968,"volume":1714,"transactions":9,"vwap":1934},"2025-08-19",6.73,6.79,6.53,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":278,"percent_change":1016,"volume":2088,"transactions":9,"vwap":2087},"2025-08-18",6.74,6.89,6.7,6.72,433200,{"date":2090,"open":2091,"high":2092,"low":2067,"close":2091,"change":309,"percent_change":578,"volume":2093,"transactions":9,"vwap":2091},"2025-08-15",6.75,6.85,373700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2084,"change":288,"percent_change":132,"volume":2099,"transactions":9,"vwap":2084},"2025-08-14",6.82,6.87,6.61,287500,{"date":2101,"open":2102,"high":2103,"low":2096,"close":2085,"change":1592,"percent_change":66,"volume":2104,"transactions":9,"vwap":2085},"2025-08-13",7,7.07,348800,{"date":2106,"open":2087,"high":2014,"low":2107,"close":1082,"change":404,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1082},"2025-08-12",6.66,4.96,319000,{"date":2111,"open":2112,"high":2055,"low":2074,"close":2113,"change":163,"percent_change":636,"volume":2114,"transactions":9,"vwap":2113},"2025-08-11",6.9,6.65,381300,{"date":2116,"open":2055,"high":2117,"low":2118,"close":2112,"change":1438,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2112},"2025-08-08",7.06,6.86,-1.43,536000,{"date":2122,"open":2123,"high":2124,"low":2061,"close":2102,"change":122,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2102},"2025-08-07",7.16,7.28,-1.69,524400,{"date":2128,"open":2129,"high":2013,"low":2041,"close":2130,"change":646,"percent_change":2131,"volume":2120,"transactions":9,"vwap":2130},"2025-08-06",7.35,7.12,-3.65,{"date":2133,"open":2134,"high":1966,"low":2135,"close":2013,"change":598,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2013},"2025-08-05",7.24,7.13,2.92,500700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1989,"change":403,"percent_change":1576,"volume":2143,"transactions":9,"vwap":1989},"2025-08-04",7.27,7.32,7.03,537400,{"date":2145,"open":2015,"high":2129,"low":2146,"close":2147,"change":495,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-01",6.91,7.15,-3.51,785000,{"date":2151,"open":27,"high":1712,"low":2027,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-31",7.41,-0.6,-7.49,804800,{"date":2157,"open":2158,"high":587,"low":2159,"close":1959,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1959},"2025-07-30",9.52,7.97,-1.39,-14.79,1313200,{"date":2164,"open":485,"high":1586,"low":187,"close":316,"change":1498,"percent_change":1311,"volume":2165,"transactions":9,"vwap":316},"2025-07-29",637200,{"date":2167,"open":200,"high":522,"low":2168,"close":2169,"change":452,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-28",9.14,9.53,2.47,388600,{"date":2173,"open":1922,"high":387,"low":260,"close":189,"change":1639,"percent_change":2174,"volume":2175,"transactions":9,"vwap":189},"2025-07-25",7.51,691000,{"date":2177,"open":1828,"high":2178,"low":2179,"close":1863,"change":379,"percent_change":898,"volume":2180,"transactions":9,"vwap":1863},"2025-07-24",8.84,8.61,282500,{"date":2182,"open":1822,"high":2183,"low":1840,"close":1912,"change":614,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1912},"2025-07-23",8.75,5.97,595800,{"date":2187,"open":250,"high":268,"low":1894,"close":1853,"change":540,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1853},"2025-07-22",-2.38,219000,{"date":2191,"open":237,"high":2192,"low":249,"close":240,"change":996,"percent_change":1604,"volume":1197,"transactions":9,"vwap":240},"2025-07-21",8.51,{"date":2194,"open":248,"high":1828,"low":1916,"close":1827,"change":495,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1827},"2025-07-18",-3.01,326100,{"date":2198,"open":2199,"high":1921,"low":1833,"close":2199,"change":1363,"percent_change":122,"volume":2200,"transactions":9,"vwap":2199},"2025-07-17",8.63,247300,{"date":2202,"open":238,"high":2203,"low":268,"close":1922,"change":910,"percent_change":1913,"volume":2204,"transactions":9,"vwap":1922},"2025-07-16",8.69,300700,{"date":2206,"open":1832,"high":1863,"low":1827,"close":268,"change":857,"percent_change":1432,"volume":1239,"transactions":9,"vwap":268},"2025-07-15",{"date":2208,"open":2209,"high":623,"low":237,"close":1791,"change":371,"percent_change":289,"volume":2210,"transactions":9,"vwap":1791},"2025-07-14",8.56,249900,{"date":2212,"open":2179,"high":2183,"low":1717,"close":260,"change":1339,"percent_change":2213,"volume":2214,"transactions":9,"vwap":260},"2025-07-11",-0.81,255100,{"date":2216,"open":2217,"high":2218,"low":2199,"close":1863,"change":371,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1863},"2025-07-10",8.78,8.82,-1.59,298400,{"date":2222,"open":1808,"high":2218,"low":1863,"close":1921,"change":72,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1921},"2025-07-09",0.8,199300,{"date":2226,"open":2168,"high":2168,"low":227,"close":1845,"change":117,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1845},"2025-07-08",-3.54,278500,{"date":2230,"open":2231,"high":2231,"low":369,"close":317,"change":917,"percent_change":2232,"volume":2233,"transactions":9,"vwap":317},"2025-07-07",9.5,-5.83,464800,{"date":2235,"open":327,"high":485,"low":327,"close":522,"change":1933,"percent_change":2236,"volume":2237,"transactions":9,"vwap":522},"2025-07-03",5.84,440900,{"date":2239,"open":308,"high":306,"low":345,"close":16,"change":468,"percent_change":175,"volume":2240,"transactions":9,"vwap":16},"2025-07-02",412900,{"date":2242,"open":307,"high":2168,"low":1798,"close":1707,"change":1592,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1707},"2025-07-01",-0.99,358400,{"date":2246,"open":210,"high":208,"low":1809,"close":16,"change":278,"percent_change":279,"volume":2247,"transactions":9,"vwap":16},"2025-06-30",239400,{"date":2249,"open":370,"high":187,"low":19,"close":306,"change":996,"percent_change":1874,"volume":2250,"transactions":9,"vwap":306},"2025-06-27",871600,{"date":2252,"open":210,"high":2253,"low":1726,"close":327,"change":278,"percent_change":279,"volume":2254,"transactions":9,"vwap":327},"2025-06-26",9.42,508500,{"date":2256,"open":295,"high":20,"low":317,"close":370,"change":278,"percent_change":279,"volume":2257,"transactions":9,"vwap":370},"2025-06-25",578500,{"date":2259,"open":345,"high":344,"low":1826,"close":328,"change":910,"percent_change":2260,"volume":2261,"transactions":9,"vwap":328},"2025-06-24",2.93,314400,{"date":2263,"open":248,"high":1809,"low":238,"close":2264,"change":559,"percent_change":607,"volume":2265,"transactions":9,"vwap":2264},"2025-06-23",8.86,233100,{"date":2267,"open":362,"high":362,"low":1922,"close":623,"change":371,"percent_change":2219,"volume":2268,"transactions":9,"vwap":623},"2025-06-20",303700,{"date":2270,"open":1912,"high":2271,"low":227,"close":1826,"change":190,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1826},"2025-06-18",8.83,1.15,221800,{"date":2275,"open":1888,"high":2217,"low":237,"close":1802,"change":452,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1802},"2025-06-17",2.71,274900,{"date":2279,"open":226,"high":2203,"low":240,"close":1832,"change":309,"percent_change":1345,"volume":2280,"transactions":9,"vwap":1832},"2025-06-16",407200,{"date":2282,"open":1879,"high":2179,"low":1888,"close":2283,"change":1592,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-13",8.47,-1.05,344400,{"date":2287,"open":1845,"high":2288,"low":2289,"close":2209,"change":933,"percent_change":2290,"volume":1423,"transactions":9,"vwap":2209},"2025-06-12",8.91,8.49,-2.17,{"date":2292,"open":1921,"high":2293,"low":226,"close":2183,"change":445,"percent_change":445,"volume":2180,"transactions":9,"vwap":2183},"2025-06-11",8.85,{"date":2295,"open":344,"high":285,"low":1815,"close":2183,"change":288,"percent_change":2125,"volume":2296,"transactions":9,"vwap":2183},"2025-06-10",379200,{"date":2298,"open":200,"high":316,"low":2183,"close":362,"change":102,"percent_change":2299,"volume":2300,"transactions":9,"vwap":362},"2025-06-09",-3.26,293000,{"date":2302,"open":1798,"high":325,"low":1798,"close":418,"change":772,"percent_change":2303,"volume":2304,"transactions":9,"vwap":418},"2025-06-06",6.24,333500,{"date":2306,"open":1816,"high":2203,"low":2289,"close":248,"change":230,"percent_change":533,"volume":2307,"transactions":9,"vwap":248},"2025-06-05",211500,{"date":2309,"open":229,"high":260,"low":2289,"close":238,"change":146,"percent_change":251,"volume":2310,"transactions":9,"vwap":238},"2025-06-04",177200,{"date":2312,"open":2313,"high":2209,"low":2314,"close":1889,"change":821,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1889},"2025-06-03",8.23,8.16,3.77,442800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2313,"change":1363,"percent_change":122,"volume":2322,"transactions":9,"vwap":2313},"2025-06-02",8.11,8.3,8.1,319300,{"date":2324,"open":239,"high":1916,"low":2325,"close":2326,"change":1339,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-30",8.13,8.24,-0.84,411800,{"date":2330,"open":1822,"high":1827,"low":2319,"close":249,"change":190,"percent_change":2331,"volume":2332,"transactions":9,"vwap":249},"2025-05-29",1.22,382600,{"date":2334,"open":268,"high":268,"low":2335,"close":1853,"change":460,"percent_change":569,"volume":2336,"transactions":9,"vwap":1853},"2025-05-28",8.04,232500,{"date":2338,"open":2326,"high":1712,"low":2339,"close":268,"change":925,"percent_change":2340,"volume":2043,"transactions":9,"vwap":268},"2025-05-27",8.09,3.46,{"date":2342,"open":2343,"high":2325,"low":2344,"close":2321,"change":468,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2321},"2025-05-23",7.88,7.86,1.12,239700,{"date":2348,"open":1858,"high":226,"low":2349,"close":1959,"change":427,"percent_change":1866,"volume":2350,"transactions":9,"vwap":1959},"2025-05-22",7.98,346900,{"date":2352,"open":1888,"high":2179,"low":1888,"close":2283,"change":403,"percent_change":1674,"volume":2353,"transactions":9,"vwap":2283},"2025-05-21",413700,{"date":2355,"open":2203,"high":1815,"low":250,"close":1791,"change":163,"percent_change":706,"volume":2356,"transactions":9,"vwap":1791},"2025-05-20",688000,{"date":2358,"open":229,"high":1815,"low":2283,"close":2203,"change":403,"percent_change":1183,"volume":2359,"transactions":9,"vwap":2203},"2025-05-19",370900,{"date":2361,"open":2217,"high":1808,"low":1816,"close":248,"change":379,"percent_change":898,"volume":2362,"transactions":9,"vwap":248},"2025-05-16",590200,{"date":2364,"open":218,"high":2183,"low":226,"close":1802,"change":241,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1802},"2025-05-15",0.69,378200,{"date":2368,"open":226,"high":1802,"low":250,"close":1863,"change":1817,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1863},"2025-05-14",2.13,552500,{"date":2372,"open":1902,"high":1802,"low":1864,"close":2283,"change":1183,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2283},"2025-05-13",4.31,759900,{"date":2376,"open":1938,"high":2314,"low":1958,"close":1946,"change":829,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1946},"2025-05-12",5.32,592200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1978,"change":1363,"percent_change":1498,"volume":2384,"transactions":9,"vwap":1978},"2025-05-09",7.72,7.8,7.52,330800,{"date":2386,"open":2021,"high":1957,"low":2174,"close":2381,"change":1224,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2381},"2025-05-08",3.21,438000,{"date":2390,"open":1971,"high":1978,"low":2013,"close":1966,"change":996,"percent_change":772,"volume":2391,"transactions":9,"vwap":1966},"2025-05-07",892700,{"date":2393,"open":2041,"high":2174,"low":2014,"close":2394,"change":925,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-06",7.44,3.91,795400,{"date":2398,"open":2399,"high":2027,"low":2117,"close":2123,"change":318,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2123},"2025-05-05",7.1,-1.1,454800,{"date":2403,"open":2404,"high":2002,"low":2060,"close":2134,"change":803,"percent_change":1321,"volume":2405,"transactions":9,"vwap":2134},"2025-05-02",6.68,652800,{"date":2407,"open":2408,"high":2061,"low":2409,"close":2410,"change":1345,"percent_change":560,"volume":2411,"transactions":9,"vwap":2410},"2025-05-01",6.34,6.3,6.51,414700,{"date":2413,"open":2414,"high":2014,"low":2415,"close":2415,"change":241,"percent_change":1081,"volume":2416,"transactions":9,"vwap":2415},"2025-04-30",7.05,6.39,856500,{"date":2418,"open":178,"high":2415,"low":178,"close":2419,"change":1224,"percent_change":1849,"volume":2420,"transactions":9,"vwap":2419},"2025-04-29",6.33,381800,{"date":2422,"open":2423,"high":2303,"low":2424,"close":2425,"change":1498,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-04-28",6.19,5.95,6.09,-2.09,164900,{"date":182,"open":2425,"high":2429,"low":2430,"close":2429,"change":298,"percent_change":2369,"volume":2431,"transactions":9,"vwap":2429},6.22,6.03,178800]