[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRTN":3,"homepage-market-summary":35,"stock-historical-MRTN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MRTN","2026-10-06",{"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},"Marten Transport Ltd","Nasdaq",null,"TRUCKING (NO LOCAL)","Marten Transport Ltd is a temperature-sensitive and dry truckload carrier in the United States. The company specializes in transporting and distributing food and other consumer packaged goods that require a temperature-controlled or insulated environment. The company operates through four segments: Truckload, Dedicated, Intermodal, and Brokerage, generating the majority of its revenue from the Truckload segment. The Truckload segment offers a mix of regional short-haul and medium- to long-haul full-load transportation services transporting food and other consumer packaged goods.","3,502","Mondovi, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8648,0.24,"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},12.87,13.11,13.1809,12.835,13.05,-0.18,-1.38,626410.394018,8917,12.9145,18.48,9.35,786618.8962400916,38.6,9146,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":17,"price":112,"is_up":44},"Financials","XLF",54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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},722334,263651842.956263,-3.38,"2025-04-24",[187,188,198,208,218,228,238,247,256,266,273,283,293,304,314,323,334,345,356,366,375,386,395,403,413,421,430,438,447,456,466,475,484,494,504,514,523,533,542,550,559,569,580,587,594,603,611,618,626,634,644,655,666,677,688,699,709,717,724,732,740,748,754,762,768,774,781,785,792,800,806,811,817,821,826,833,841,847,854,861,868,876,884,889,894,899,905,909,914,919,923,928,933,939,945,951,957,965,973,980,987,992,997,1003,1009,1013,1021,1027,1031,1035,1041,1046,1049,1053,1058,1062,1068,1073,1077,1084,1091,1098,1106,1111,1116,1123,1130,1136,1141,1147,1154,1161,1166,1172,1175,1182,1187,1195,1203,1211,1220,1228,1234,1243,1252,1260,1268,1273,1280,1286,1292,1298,1303,1309,1315,1320,1325,1332,1337,1343,1346,1352,1357,1364,1369,1373,1379,1383,1389,1395,1399,1405,1412,1418,1422,1427,1431,1437,1441,1447,1453,1460,1467,1471,1475,1481,1484,1489,1495,1502,1506,1513,1519,1526,1531,1537,1542,1546,1552,1557,1562,1566,1572,1575,1579,1584,1590,1597,1601,1605,1610,1617,1625,1632,1638,1646,1654,1661,1667,1672,1678,1684,1692,1696,1702,1708,1714,1718,1721,1727,1734,1738,1743,1748,1751,1756,1760,1765,1771,1778,1785,1792,1799,1805,1810,1817,1823,1830,1835,1839,1844,1849,1854,1857,1863,1868,1872,1879,1884,1889,1893,1898,1903,1909,1913,1919,1922,1925,1930,1936,1940,1943,1947,1951,1956,1959,1963,1968,1971,1974,1979,1985,1991,1995,2000,2004,2007,2011,2015,2019,2024,2028,2031,2034,2039,2042,2045,2050,2055,2060,2065,2069,2072,2076,2080,2084,2090,2095,2099,2102,2106,2111,2117,2121,2125,2132,2136,2139,2143,2148,2151,2154,2159,2163,2166,2171,2174,2178,2183,2187,2190,2193,2198,2203,2207,2210,2214,2217,2221,2224,2227,2230,2233,2237,2240,2243,2247,2251,2255,2258,2263,2265,2270,2275,2279,2284,2287,2290,2294,2297,2301,2304,2307,2309,2313],{"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},"2026-10-05",13.28,13.37,12.985,-0.29,-2.17,719981.87098,9361,13.0766,{"date":199,"open":190,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",13.4,13.245,13.34,0.26,1.99,671338.364521,12198,13.3373,{"date":209,"open":210,"high":21,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",12.94,12.85,13.08,0.16,1.24,708859.528323,11857,13.017,{"date":219,"open":21,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",13.1779,12.89,12.92,-0.15,-1.15,997414.156655,13759,12.9484,{"date":229,"open":222,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",13.125,12.885,13.07,0.15,1.16,629633.689102,9204,13.044,{"date":239,"open":20,"high":240,"low":241,"close":222,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",12.96,12.7401,0.05,0.39,737576.246699,11604,12.8927,{"date":248,"open":249,"high":212,"low":250,"close":20,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",12.82,12.655,0.03,0.23,983485.212952,12703,12.8371,{"date":257,"open":258,"high":259,"low":249,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",13.265,13.305,12.84,-0.33,-2.51,713938.639928,12585,12.9243,{"date":267,"open":190,"high":202,"low":212,"close":268,"change":116,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",13.17,-1.27,689912.722316,10365,13.1938,{"date":274,"open":275,"high":276,"low":277,"close":202,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",13.36,13.5264,13.285,0.12,0.91,567722.351752,9217,13.3565,{"date":284,"open":285,"high":286,"low":232,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",13.55,13.61,13.22,-0.28,-2.07,744011.919491,11716,13.2086,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",13.45,13.6,13.375,13.5,-0.05,-0.37,1631196.144505,10572,13.4869,{"date":305,"open":306,"high":307,"low":308,"close":285,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",13.81,13.83,13.515,-0.13,-0.95,1044264.146387,12932,13.6049,{"date":315,"open":316,"high":307,"low":285,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",13.78,13.68,-0.25,-1.79,2046793.998079,12653,13.6718,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",13.96,14.065,13.865,13.93,-0.06,-0.43,823563.183944,9889,13.9494,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",13.75,14.01,13.71,13.99,0.19,1.38,507831.875534,10444,13.9129,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",14.1,14.28,13.715,13.8,-0.12,-0.86,493891.399538,9162,13.8136,{"date":357,"open":337,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",14.0862,13.86,13.92,-0.09,-0.64,656813.666232,9766,13.9393,{"date":367,"open":368,"high":369,"low":370,"close":337,"change":288,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",14.19,14.31,13.97,-1.96,355864.071603,7325,14.055,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",14.3,14.445,14.25,14.29,-0.11,-0.76,364032.581809,8603,14.3167,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":17,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",14.12,14.47,14.4,1.69,346005.086505,7900,14.3646,{"date":396,"open":388,"high":380,"low":350,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",14.16,0.17,1.22,517071.7896,10265,14.1256,{"date":404,"open":405,"high":406,"low":407,"close":339,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",13.91,14.085,13.72,0.13,0.94,752102.798928,10432,13.9853,{"date":414,"open":377,"high":415,"low":306,"close":359,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",14.42,-0.56,-3.88,534663.794507,9858,13.9559,{"date":422,"open":423,"high":424,"low":348,"close":415,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",14.36,14.5,0.06,0.42,587839.839179,7249,14.4071,{"date":431,"open":390,"high":432,"low":368,"close":423,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",14.53,-0.1,-0.69,429339.210275,6490,14.3316,{"date":439,"open":440,"high":424,"low":441,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",14.38,14.355,14.46,0,403874.770683,6596,14.4461,{"date":448,"open":449,"high":450,"low":380,"close":442,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",14.44,14.52,-0.03,-0.21,471950.615813,10802,14.4495,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":25,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",14.74,14.77,14.48,14.49,-1.23,326067.898423,7232,14.5472,{"date":467,"open":77,"high":77,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",14.505,14.67,-0.26,-1.74,398455.389869,8981,14.6604,{"date":476,"open":477,"high":477,"low":459,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",15.16,14.93,0.2,1.36,295743.432819,7287,14.9094,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":433,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",14.69,14.83,14.62,14.73,-0.67,420028.854958,7776,14.7333,{"date":495,"open":496,"high":497,"low":498,"close":487,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",15.04,15.26,14.785,-0.07,-0.47,484293.4095,9022,14.8906,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":300,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",15.29,15.31,14.89,14.9,-2.42,530421.817252,9932,14.9742,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":425,"percent_change":243,"volume":520,"transactions":521,"vwap":522},"2026-08-17",15.14,15.374,15.137,15.27,427908.128876,9011,15.2332,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":309,"volume":530,"transactions":531,"vwap":532},"2026-08-14",15.18,15.4,15.075,15.21,-0.02,461357.148226,10208,15.2129,{"date":534,"open":535,"high":519,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",15.05,15.23,0.27,1.8,666944.696455,11051,15.2013,{"date":543,"open":432,"high":496,"low":544,"close":545,"change":65,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",14.5174,14.96,3.1,658266.319243,13994,14.9371,{"date":551,"open":489,"high":552,"low":553,"close":554,"change":116,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",14.79,14.41,14.51,-1.16,634035.526445,11077,14.5631,{"date":560,"open":478,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",15.275,14.6,14.68,-0.27,-1.81,645574.101412,10548,14.75,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",14.92,15.205,14.895,14.95,0.09,0.61,625862.670148,12641,15.006,{"date":581,"open":582,"high":535,"low":459,"close":583,"change":499,"percent_change":500,"volume":584,"transactions":585,"vwap":586},"2026-08-06",15.02,14.86,503186.931479,9427,14.8722,{"date":588,"open":77,"high":589,"low":590,"close":478,"change":499,"percent_change":500,"volume":591,"transactions":592,"vwap":593},"2026-08-05",15.135,14.825,769046.236239,11655,14.9243,{"date":595,"open":574,"high":596,"low":597,"close":598,"change":575,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",15.11,14.8501,15,0.6,1084446.402726,17228,14.9983,{"date":604,"open":605,"high":545,"low":606,"close":605,"change":278,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",14.91,14.685,0.81,854185.007136,16307,14.8204,{"date":612,"open":509,"high":596,"low":613,"close":552,"change":614,"percent_change":499,"volume":615,"transactions":616,"vwap":617},"2026-07-31",14.71,-0.01,661261.026525,14488,14.9003,{"date":619,"open":620,"high":516,"low":432,"close":621,"change":452,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",15.12,14.8,-1.4,890995.139599,14691,14.7442,{"date":627,"open":628,"high":516,"low":629,"close":77,"change":318,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",15.13,14.87,-1.64,858693.405443,16596,15.0056,{"date":635,"open":636,"high":637,"low":638,"close":497,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",15.42,15.56,15.22,-0.23,-1.48,756604.704487,12408,15.353,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",16.26,16.28,15.295,15.49,-0.81,-4.97,998765.575497,19017,15.4959,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",16.99,17.07,15.88,16.3,-0.58,-3.44,988411.238591,19239,16.3709,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",17.43,17.44,16.65,16.88,-0.44,-2.54,919140.776302,13671,16.8815,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",17.61,17.725,17.31,17.32,-0.31,-1.76,541756.504336,10837,17.4113,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",17.49,17.6691,17.34,17.63,0.21,1.21,478602.198019,9560,17.5541,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":639,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",17.64,17.75,17.33,17.42,-1.3,451704.3464,10468,17.5058,{"date":710,"open":693,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",17.84,17.56,17.65,-0.14,-0.79,406500,{"date":718,"open":703,"high":719,"low":703,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-16",18.02,17.79,0.62,3.61,714300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":470,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-15",17.5,17.55,17.11,17.17,-1.49,637000,{"date":733,"open":734,"high":735,"low":736,"close":668,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":668},"2026-07-14",17.45,17.6,17.38,0.02,0.11,574100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":203,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-13",17.23,17.58,17.18,17.41,1.52,518100,{"date":749,"open":726,"high":726,"low":750,"close":751,"change":683,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-10",16.96,17.15,-1.78,549200,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",17.35,17.53,17.46,0.28,1.63,465400,{"date":763,"open":751,"high":764,"low":765,"close":744,"change":329,"percent_change":766,"volume":767,"transactions":9,"vwap":744},"2026-07-08",17.37,17.030001,-0.35,554100,{"date":769,"open":770,"high":736,"low":771,"close":772,"change":737,"percent_change":278,"volume":773,"transactions":9,"vwap":772},"2026-07-07",17.22,17.049999,17.24,722200,{"date":775,"open":758,"high":776,"low":777,"close":770,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":770},"2026-07-06",17.71,17.09,-0.24,-1.37,482400,{"date":782,"open":701,"high":701,"low":729,"close":758,"change":783,"percent_change":425,"volume":784,"transactions":9,"vwap":758},"2026-07-02",0.01,647700,{"date":786,"open":787,"high":788,"low":789,"close":734,"change":790,"percent_change":43,"volume":791,"transactions":9,"vwap":734},"2026-07-01",17.3,17.66,17.08,0.1,612400,{"date":793,"open":794,"high":795,"low":796,"close":756,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":756},"2026-06-30",17.51,17.68,17.2,-0.2,-1.14,575300,{"date":801,"open":681,"high":802,"low":803,"close":727,"change":804,"percent_change":141,"volume":805,"transactions":9,"vwap":727},"2026-06-29",17.57,17.16,0.08,872900,{"date":807,"open":742,"high":713,"low":729,"close":808,"change":213,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-26",17.47,0.92,1994100,{"date":812,"open":813,"high":814,"low":813,"close":681,"change":131,"percent_change":815,"volume":816,"transactions":9,"vwap":681},"2026-06-25",16.84,17.52,2.79,697400,{"date":818,"open":744,"high":681,"low":819,"close":813,"change":683,"percent_change":565,"volume":820,"transactions":9,"vwap":813},"2026-06-24",16.81,2200600,{"date":822,"open":823,"high":824,"low":823,"close":751,"change":252,"percent_change":480,"volume":825,"transactions":9,"vwap":751},"2026-06-23",16.82,17.25,871000,{"date":827,"open":828,"high":728,"low":829,"close":830,"change":831,"percent_change":426,"volume":832,"transactions":9,"vwap":830},"2026-06-22",16.83,16.79,16.92,0.07,891600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":203,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-18",16.9,16.97,16.7,16.85,1.57,1152900,{"date":842,"open":764,"high":668,"low":843,"close":844,"change":715,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-17",16.55,16.59,-4.55,797000,{"date":848,"open":849,"high":850,"low":824,"close":736,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":736},"2026-06-16",17.72,17.99,-0.39,-2.19,928100,{"date":855,"open":856,"high":857,"low":701,"close":858,"change":851,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-15",18.21,18.25,17.77,-2.15,646000,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":351,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",18.43,18.059999,18.16,-0.66,615500,{"date":869,"open":870,"high":871,"low":858,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",17.81,18.29,18.28,0.59,3.34,586200,{"date":877,"open":878,"high":879,"low":756,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",17.82,18.01,17.69,-0.34,-1.89,779500,{"date":885,"open":871,"high":30,"low":886,"close":887,"change":329,"percent_change":261,"volume":888,"transactions":9,"vwap":887},"2026-06-09",17.76,18.030001,840400,{"date":890,"open":702,"high":856,"low":776,"close":891,"change":86,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-08",18.09,1.92,1563400,{"date":895,"open":896,"high":897,"low":849,"close":702,"change":614,"percent_change":329,"volume":898,"transactions":9,"vwap":702},"2026-06-05",17.78,18,734800,{"date":900,"open":702,"high":901,"low":902,"close":886,"change":17,"percent_change":903,"volume":904,"transactions":9,"vwap":886},"2026-06-04",17.98,17.62,1.37,738800,{"date":906,"open":669,"high":907,"low":681,"close":814,"change":737,"percent_change":738,"volume":908,"transactions":9,"vwap":814},"2026-06-03",17.74,585500,{"date":910,"open":911,"high":712,"low":912,"close":726,"change":299,"percent_change":288,"volume":913,"transactions":9,"vwap":726},"2026-06-02",17.54,17.28,942000,{"date":915,"open":803,"high":902,"low":916,"close":727,"change":917,"percent_change":538,"volume":918,"transactions":9,"vwap":727},"2026-06-01",16.95,0.31,984700,{"date":920,"open":814,"high":735,"low":770,"close":772,"change":288,"percent_change":921,"volume":922,"transactions":9,"vwap":772},"2026-05-29",-1.6,1340300,{"date":924,"open":925,"high":712,"low":926,"close":814,"change":537,"percent_change":839,"volume":927,"transactions":9,"vwap":814},"2026-05-28",17.21,17.02,791600,{"date":929,"open":772,"high":756,"low":930,"close":824,"change":87,"percent_change":931,"volume":932,"transactions":9,"vwap":824},"2026-05-27",17.13,0.82,824600,{"date":934,"open":819,"high":935,"low":936,"close":728,"change":426,"percent_change":937,"volume":938,"transactions":9,"vwap":728},"2026-05-26",17.12,16.78,2.52,601600,{"date":940,"open":941,"high":936,"low":942,"close":943,"change":790,"percent_change":599,"volume":944,"transactions":9,"vwap":943},"2026-05-22",16.62,16.4,16.69,730300,{"date":946,"open":947,"high":948,"low":949,"close":844,"change":340,"percent_change":234,"volume":950,"transactions":9,"vwap":844},"2026-05-21",16.17,16.61,15.97,919900,{"date":952,"open":947,"high":953,"low":954,"close":942,"change":537,"percent_change":955,"volume":956,"transactions":9,"vwap":942},"2026-05-20",16.44,16.08,1.67,1677000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":694,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-19",15.8,16.22,15.63,16.13,1.32,1032100,{"date":966,"open":967,"high":949,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",15.52,15.5,15.92,0.4,2.58,657400,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":451,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-05-15",15.53,15.94,15.47,-0.19,873200,{"date":981,"open":982,"high":961,"low":983,"close":984,"change":163,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-14",15.1,14.84,15.55,3.67,1063300,{"date":988,"open":613,"high":989,"low":613,"close":598,"change":694,"percent_change":990,"volume":991,"transactions":9,"vwap":598},"2026-05-13",15.09,1.42,764000,{"date":993,"open":620,"high":994,"low":442,"close":552,"change":318,"percent_change":995,"volume":996,"transactions":9,"vwap":552},"2026-05-12",15.17,-1.66,898100,{"date":998,"open":999,"high":999,"low":496,"close":496,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":496},"2026-05-11",15.58,-0.54,-3.47,532700,{"date":1004,"open":525,"high":1005,"low":628,"close":999,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-05-08",15.84,0.44,2.91,1027200,{"date":1010,"open":535,"high":1011,"low":545,"close":516,"change":804,"percent_change":107,"volume":1012,"transactions":9,"vwap":516},"2026-05-07",15.24,746700,{"date":1014,"open":583,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",15.25,14.78,15.06,0.38,2.59,551800,{"date":1022,"open":1023,"high":1024,"low":553,"close":563,"change":738,"percent_change":1025,"volume":1026,"transactions":9,"vwap":563},"2026-05-05",14.57,14.7,0.75,672800,{"date":1028,"open":598,"high":628,"low":424,"close":1023,"change":661,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1023},"2026-05-04",-3.83,2171200,{"date":1032,"open":628,"high":519,"low":508,"close":1033,"change":831,"percent_change":141,"volume":1034,"transactions":9,"vwap":1033},"2026-05-01",15.15,1158900,{"date":1036,"open":509,"high":628,"low":1037,"close":1038,"change":1039,"percent_change":695,"volume":1040,"transactions":9,"vwap":1038},"2026-04-30",14.85,15.08,0.18,716000,{"date":1042,"open":1043,"high":994,"low":469,"close":509,"change":1044,"percent_change":564,"volume":1045,"transactions":9,"vwap":509},"2026-04-29",14.94,-0.04,944800,{"date":1047,"open":605,"high":507,"low":983,"close":1043,"change":433,"percent_change":866,"volume":1048,"transactions":9,"vwap":1043},"2026-04-28",1005300,{"date":1050,"open":1016,"high":535,"low":469,"close":496,"change":17,"percent_change":1051,"volume":1052,"transactions":9,"vwap":496},"2026-04-27",1.62,769300,{"date":1054,"open":1055,"high":582,"low":1056,"close":621,"change":451,"percent_change":797,"volume":1057,"transactions":9,"vwap":621},"2026-04-24",14.58,14.2,1402300,{"date":1059,"open":509,"high":528,"low":621,"close":487,"change":804,"percent_change":1060,"volume":1061,"transactions":9,"vwap":487},"2026-04-23",0.54,977000,{"date":1063,"open":1064,"high":598,"low":1065,"close":568,"change":329,"percent_change":1066,"volume":1067,"transactions":9,"vwap":568},"2026-04-22",14.97,14.64,-0.41,877100,{"date":1069,"open":508,"high":1070,"low":1023,"close":1071,"change":299,"percent_change":881,"volume":1072,"transactions":9,"vwap":1071},"2026-04-21",14.99,14.81,744600,{"date":1074,"open":1075,"high":496,"low":563,"close":583,"change":614,"percent_change":499,"volume":1076,"transactions":9,"vwap":583},"2026-04-20",14.82,912400,{"date":1078,"open":1079,"high":1080,"low":377,"close":629,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":629},"2026-04-17",14.66,14.88,0.57,3.99,892500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":377,"change":163,"percent_change":1089,"volume":1090,"transactions":9,"vwap":377},"2026-04-16",13.82,14.45,13.79,4,1170000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":336,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":336},"2026-04-15",14.08,13.49,-0.36,-2.55,867100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":233,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-14",14.03,14.17,13.88,14.11,1.07,803500,{"date":1107,"open":1108,"high":1100,"low":1109,"close":325,"change":299,"percent_change":1095,"volume":1110,"transactions":9,"vwap":325},"2026-04-13",13.95,13.69,663300,{"date":1112,"open":1108,"high":1113,"low":336,"close":337,"change":425,"percent_change":1114,"volume":1115,"transactions":9,"vwap":337},"2026-04-10",14.05,0.43,499800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1108,"change":978,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1108},"2026-04-09",14.09,14.26,13.94,-1.34,969600,{"date":1124,"open":1125,"high":1126,"low":307,"close":1127,"change":1128,"percent_change":985,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",14.04,14.35,14.14,0.5,1014200,{"date":1131,"open":1132,"high":359,"low":296,"close":1133,"change":381,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",13.73,13.64,-0.8,727200,{"date":1137,"open":1138,"high":1088,"low":1139,"close":336,"change":529,"percent_change":223,"volume":1140,"transactions":9,"vwap":336},"2026-04-06",13.74,13.46,772000,{"date":1142,"open":1143,"high":350,"low":1143,"close":1144,"change":970,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-02",13.01,13.77,2.99,830200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":191,"change":17,"percent_change":1152,"volume":1153,"transactions":9,"vwap":191},"2026-04-01",13.41,13.58,13.24,1.83,729900,{"date":1155,"open":232,"high":1156,"low":1157,"close":1158,"change":537,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-31",13.19,12.81,13.13,2.1,555800,{"date":1162,"open":240,"high":1163,"low":1157,"close":1164,"change":451,"percent_change":639,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",13,12.86,750600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":221,"change":251,"percent_change":252,"volume":1171,"transactions":9,"vwap":221},"2026-03-27",12.78,13.02,12.65,461400,{"date":1173,"open":240,"high":1158,"low":211,"close":1164,"change":639,"percent_change":684,"volume":1174,"transactions":9,"vwap":1164},"2026-03-26",635700,{"date":1176,"open":1177,"high":1178,"low":1168,"close":1179,"change":252,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-25",12.97,13.12,13.09,1.79,416300,{"date":1183,"open":1184,"high":1143,"low":1185,"close":1164,"change":278,"percent_change":409,"volume":1186,"transactions":9,"vwap":1164},"2026-03-24",12.63,12.58,885700,{"date":1188,"open":1189,"high":1177,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-23",12.59,12.49,12.74,0.56,4.6,1259300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":804,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-20",12.11,12.22,11.91,12.18,0.66,1516400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":58,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-19",11.6,12.13,11.51,12.1,4.22,1526700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-18",11.63,11.79,11.54,11.61,-0.08,-0.68,673200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":499,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",11.82,11.94,11.55,11.69,-0.6,515400,{"date":1229,"open":1230,"high":1231,"low":1225,"close":1232,"change":783,"percent_change":575,"volume":1233,"transactions":9,"vwap":1232},"2026-03-16",11.83,11.92,11.76,583600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-13",11.62,11.81,11.43,11.75,0.29,2.53,841100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-12",11.95,12.01,11.42,11.46,-0.62,-5.13,1024200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":851,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",12.38,12.48,11.99,12.08,-3.13,703300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":299,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-10",12.46,12.79,12.25,12.47,-0.4,342200,{"date":1269,"open":1270,"high":1185,"low":1245,"close":1271,"change":614,"percent_change":1217,"volume":1272,"transactions":9,"vwap":1271},"2026-03-09",12.35,12.52,658200,{"date":1274,"open":1275,"high":1178,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1140,"transactions":9,"vwap":1277},"2026-03-06",12.98,12.31,12.53,-0.78,-5.86,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":672,"percent_change":1285,"volume":753,"transactions":9,"vwap":1284},"2026-03-05",13.65,13.15,13.31,-3.2,{"date":1287,"open":1288,"high":359,"low":1289,"close":336,"change":252,"percent_change":1290,"volume":1291,"transactions":9,"vwap":336},"2026-03-04",13.67,13.51,1.7,541500,{"date":1293,"open":1294,"high":1295,"low":240,"close":1296,"change":783,"percent_change":831,"volume":1297,"transactions":9,"vwap":1296},"2026-03-03",13.26,13.57,13.52,428500,{"date":1299,"open":1149,"high":1282,"low":1300,"close":1289,"change":1217,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1289},"2026-03-02",13.21,-0.59,454200,{"date":1304,"open":1305,"high":1282,"low":1156,"close":1306,"change":156,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-27",13.35,13.59,0.3,645000,{"date":1310,"open":1311,"high":1138,"low":1311,"close":285,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":285},"2026-02-26",13.16,0.41,3.12,750000,{"date":1316,"open":191,"high":191,"low":1169,"close":1317,"change":309,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-25",13.14,-0.98,279600,{"date":1321,"open":1294,"high":191,"low":1311,"close":1322,"change":575,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-24",13.27,0.68,312600,{"date":1326,"open":359,"high":1327,"low":1328,"close":1329,"change":72,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-23",13.9,13.1,13.18,-5.18,639200,{"date":1333,"open":296,"high":636,"low":1334,"close":1327,"change":537,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-02-20",13.56,1.98,1060100,{"date":1338,"open":1339,"high":1282,"low":191,"close":1340,"change":213,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-19",13.47,13.63,1.19,515600,{"date":1344,"open":1149,"high":1133,"low":191,"close":1339,"change":614,"percent_change":499,"volume":1345,"transactions":9,"vwap":1339},"2026-02-18",784800,{"date":1347,"open":1348,"high":1133,"low":1348,"close":1349,"change":17,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",13.32,13.48,1.81,665300,{"date":1353,"open":1354,"high":1305,"low":1355,"close":1151,"change":737,"percent_change":233,"volume":1356,"transactions":9,"vwap":1151},"2026-02-13",13.2,13.06,532100,{"date":1358,"open":307,"high":1359,"low":1360,"close":287,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":287},"2026-02-12",13.98,12.77,-0.48,-3.5,684600,{"date":1365,"open":1295,"high":1120,"low":1295,"close":1366,"change":408,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-11",13.7,0.96,445100,{"date":1370,"open":1149,"high":407,"low":1305,"close":1295,"change":87,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1295},"2026-02-10",1.04,773600,{"date":1374,"open":1295,"high":1375,"low":1284,"close":1376,"change":309,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-09",13.62,13.43,-0.96,539000,{"date":1380,"open":1139,"high":296,"low":1381,"close":1334,"change":329,"percent_change":672,"volume":1382,"transactions":9,"vwap":1334},"2026-02-06",13.33,979600,{"date":1384,"open":317,"high":1385,"low":1386,"close":1375,"change":451,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1375},"2026-02-05",13.84,13.53,-0.22,772600,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1282,"change":233,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1282},"2026-02-04",13.54,14.02,1.11,1091500,{"date":1396,"open":1294,"high":306,"low":1158,"close":298,"change":398,"percent_change":1397,"volume":1398,"transactions":9,"vwap":298},"2026-02-03",1.28,890200,{"date":1400,"open":1401,"high":191,"low":1198,"close":1381,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1381},"2026-02-02",12.33,1.03,8.37,1294400,{"date":1406,"open":1407,"high":1189,"low":1408,"close":1409,"change":851,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-30",12.51,12.24,12.3,-3.07,861700,{"date":1413,"open":1255,"high":1168,"low":1414,"close":1415,"change":252,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-29",12.39,12.69,1.85,1593400,{"date":1419,"open":1170,"high":1354,"low":1420,"close":1262,"change":443,"percent_change":443,"volume":1421,"transactions":9,"vwap":1262},"2026-01-28",12.44,1502900,{"date":1423,"open":1262,"high":1424,"low":1409,"close":1262,"change":529,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1262},"2026-01-27",12.57,-0.16,649200,{"date":1428,"open":1208,"high":210,"low":1208,"close":1255,"change":25,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1255},"2026-01-26",-1.42,900400,{"date":1432,"open":210,"high":1143,"low":1433,"close":1434,"change":193,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-23",12.62,12.66,-2.24,497700,{"date":1438,"open":1164,"high":212,"low":1360,"close":1439,"change":804,"percent_change":721,"volume":1440,"transactions":9,"vwap":1439},"2026-01-22",12.95,625600,{"date":1442,"open":1443,"high":1444,"low":1443,"close":20,"change":1192,"percent_change":1445,"volume":1446,"transactions":9,"vwap":20},"2026-01-21",12.41,12.9,4.55,1043900,{"date":1448,"open":1198,"high":1449,"low":1450,"close":1276,"change":381,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1276},"2026-01-20",12.34,12.14,-0.89,646800,{"date":1454,"open":1455,"high":1456,"low":1254,"close":1457,"change":683,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-16",12.61,12.76,12.42,-2.44,638800,{"date":1461,"open":1462,"high":211,"low":1420,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-15",12.45,12.73,0.33,2.66,986600,{"date":1468,"open":1262,"high":1185,"low":1401,"close":1469,"change":499,"percent_change":416,"volume":1470,"transactions":9,"vwap":1469},"2026-01-14",12.4,1333000,{"date":1472,"open":1185,"high":1463,"low":1473,"close":1265,"change":361,"percent_change":72,"volume":1474,"transactions":9,"vwap":1265},"2026-01-13",12.43,1154600,{"date":1476,"open":1191,"high":1263,"low":1477,"close":1478,"change":193,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-12",12.5,12.56,-2.26,3424600,{"date":1482,"open":1157,"high":1163,"low":1415,"close":211,"change":242,"percent_change":243,"volume":1483,"transactions":9,"vwap":211},"2026-01-09",620400,{"date":1485,"open":1401,"high":211,"low":1401,"close":1486,"change":1018,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-08",12.8,3.06,837000,{"date":1490,"open":1491,"high":1191,"low":1492,"close":1457,"change":25,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1457},"2026-01-07",12.64,12.37,-1.43,786400,{"date":1496,"open":1497,"high":1498,"low":1200,"close":1499,"change":970,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-06",12.2,12.71,12.6,3.28,1171600,{"date":1503,"open":1247,"high":1262,"low":1247,"close":1497,"change":1025,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1497},"2026-01-05",6.55,1337700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":831,"percent_change":721,"volume":1512,"transactions":9,"vwap":1511},"2026-01-02",11.4,11.5,11.27,11.45,554500,{"date":1514,"open":1515,"high":1509,"low":1516,"close":1517,"change":381,"percent_change":1377,"volume":1518,"transactions":9,"vwap":1517},"2025-12-31",11.48,11.35,11.38,342600,{"date":1520,"open":1521,"high":1522,"low":1508,"close":1523,"change":714,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-30",11.58,11.65,11.49,-1.2,372200,{"date":1527,"open":1248,"high":1528,"low":1508,"close":1213,"change":479,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1213},"2025-12-29",11.68,1.75,1020200,{"date":1532,"open":1207,"high":1533,"low":1534,"close":1238,"change":351,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1238},"2025-12-26",11.57,11.41,-1.04,441300,{"date":1538,"open":1533,"high":1539,"low":1540,"close":1224,"change":529,"percent_change":116,"volume":1541,"transactions":9,"vwap":1224},"2025-12-24",11.67,11.53,243900,{"date":1543,"open":1521,"high":1544,"low":1523,"close":1533,"change":529,"percent_change":116,"volume":1545,"transactions":9,"vwap":1533},"2025-12-23",11.64,568200,{"date":1547,"open":1523,"high":1548,"low":1523,"close":1549,"change":408,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-22",11.7,11.59,1.13,1011700,{"date":1553,"open":1523,"high":1207,"low":1554,"close":1248,"change":714,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1248},"2025-12-19",11.24,-1.21,1503500,{"date":1558,"open":1533,"high":1559,"low":1560,"close":1205,"change":790,"percent_change":136,"volume":1561,"transactions":9,"vwap":1205},"2025-12-18",11.72,11.47,603800,{"date":1563,"open":1533,"high":1528,"low":1511,"close":1509,"change":309,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1509},"2025-12-17",-1.12,621900,{"date":1567,"open":1568,"high":1569,"low":1560,"close":1213,"change":351,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1213},"2025-12-16",11.78,11.85,-1.02,699400,{"date":1573,"open":1232,"high":1231,"low":1533,"close":1239,"change":1217,"percent_change":1218,"volume":1574,"transactions":9,"vwap":1239},"2025-12-15",982400,{"date":1576,"open":1569,"high":1577,"low":1225,"close":1230,"change":156,"percent_change":86,"volume":1578,"transactions":9,"vwap":1230},"2025-12-12",11.93,999100,{"date":1580,"open":1521,"high":1581,"low":1521,"close":1214,"change":203,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1214},"2025-12-11",11.89,2.25,1570700,{"date":1585,"open":1586,"high":1539,"low":1587,"close":1540,"change":1312,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1540},"2025-12-10",11.11,11.09,3.69,1533400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":451,"percent_change":564,"volume":1596,"transactions":9,"vwap":1595},"2025-12-09",11.15,11.23,11.03,11.12,548400,{"date":1598,"open":1554,"high":1599,"low":1592,"close":1592,"change":361,"percent_change":1134,"volume":1600,"transactions":9,"vwap":1592},"2025-12-08",11.34,657300,{"date":1602,"open":1592,"high":1603,"low":1592,"close":1554,"change":242,"percent_change":65,"volume":1604,"transactions":9,"vwap":1554},"2025-12-05",11.28,549300,{"date":1606,"open":1587,"high":1593,"low":1607,"close":1608,"change":242,"percent_change":65,"volume":1609,"transactions":9,"vwap":1608},"2025-12-04",11.06,11.19,744900,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":131,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-03",10.68,11.17,11.14,4.4,755800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":17,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-02",10.42,10.75,10.34,10.67,2.3,716900,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1039,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-01",10.14,10.54,10.43,1.76,620500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1634,"change":614,"percent_change":433,"volume":1637,"transactions":9,"vwap":1634},"2025-11-28",10.25,10.31,10.16,221300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":738,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-26",10.08,10.33,10.07,10.26,1.08,906500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-25",9.85,10.2,10.15,0.35,3.57,616300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1044,"percent_change":1066,"volume":1660,"transactions":9,"vwap":1659},"2025-11-24",9.84,9.9,9.68,9.8,819000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1656,"change":426,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1656},"2025-11-21",9.42,9.88,4.46,697600,{"date":1668,"open":1669,"high":1670,"low":31,"close":1663,"change":783,"percent_change":738,"volume":1671,"transactions":9,"vwap":1663},"2025-11-20",9.49,9.57,720600,{"date":1673,"open":1670,"high":1674,"low":31,"close":1675,"change":25,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-19",9.58,9.41,-1.88,536400,{"date":1679,"open":1669,"high":1680,"low":1669,"close":1681,"change":804,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-18",9.69,9.59,0.84,585200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":452,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-17",9.67,9.72,9.46,9.51,-2.16,907600,{"date":1693,"open":1658,"high":1687,"low":1694,"close":1687,"change":614,"percent_change":433,"volume":1695,"transactions":9,"vwap":1687},"2025-11-14",9.56,554200,{"date":1697,"open":1698,"high":1699,"low":1680,"close":1700,"change":433,"percent_change":1570,"volume":1701,"transactions":9,"vwap":1700},"2025-11-13",9.79,9.89,9.73,635300,{"date":1703,"open":1704,"high":1705,"low":1659,"close":1706,"change":299,"percent_change":78,"volume":1707,"transactions":9,"vwap":1706},"2025-11-12",9.87,10.02,9.83,503700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1664,"change":443,"percent_change":443,"volume":1713,"transactions":9,"vwap":1664},"2025-11-11",9.92,9.94,9.75,449100,{"date":1715,"open":1657,"high":1716,"low":1712,"close":1664,"change":614,"percent_change":433,"volume":1717,"transactions":9,"vwap":1664},"2025-11-10",9.98,549100,{"date":1719,"open":1659,"high":1657,"low":1712,"close":1699,"change":575,"percent_change":809,"volume":1720,"transactions":9,"vwap":1699},"2025-11-07",591600,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1659,"change":452,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1659},"2025-11-06",9.95,9.7,-2.1,605100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":529,"percent_change":797,"volume":1733,"transactions":9,"vwap":1732},"2025-11-05",10.03,10.18,9.97,10.01,654200,{"date":1735,"open":1640,"high":1636,"low":1736,"close":1729,"change":499,"percent_change":434,"volume":1737,"transactions":9,"vwap":1729},"2025-11-04",9.93,607400,{"date":1739,"open":1649,"high":1649,"low":1723,"close":1740,"change":223,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-03",10.1,-1.46,605000,{"date":1744,"open":1745,"high":1643,"low":1724,"close":1634,"change":1312,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1634},"2025-10-31",9.78,4.17,972500,{"date":1749,"open":1648,"high":1731,"low":1659,"close":1656,"change":529,"percent_change":797,"volume":1750,"transactions":9,"vwap":1656},"2025-10-30",836800,{"date":1752,"open":1656,"high":1642,"low":1753,"close":1754,"change":529,"percent_change":797,"volume":1755,"transactions":9,"vwap":1754},"2025-10-29",9.77,9.86,873600,{"date":1757,"open":1758,"high":1729,"low":1698,"close":1664,"change":329,"percent_change":1226,"volume":1759,"transactions":9,"vwap":1664},"2025-10-28",9.96,1157300,{"date":1761,"open":1762,"high":1705,"low":1687,"close":1711,"change":94,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1711},"2025-10-27",9.76,2.26,1437900,{"date":1766,"open":1650,"high":1767,"low":1686,"close":1687,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1687},"2025-10-24",10.19,-0.97,-9.07,2585700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":499,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-23",10.85,10.39,10.69,-0.65,821500,{"date":1779,"open":1780,"high":1781,"low":1775,"close":1782,"change":25,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-22",10.92,11.01,10.76,-1.65,522500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":790,"percent_change":809,"volume":1791,"transactions":9,"vwap":1790},"2025-10-21",10.77,11.02,10.71,10.94,472000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":251,"percent_change":759,"volume":1798,"transactions":9,"vwap":1797},"2025-10-20",10.83,11,10.82,10.84,431700,{"date":1800,"open":1794,"high":1801,"low":1802,"close":1803,"change":1044,"percent_change":300,"volume":1804,"transactions":9,"vwap":1803},"2025-10-17",10.95,10.72,10.81,438600,{"date":1806,"open":1802,"high":1807,"low":1622,"close":1773,"change":1651,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1773},"2025-10-16",10.88,3.33,783700,{"date":1811,"open":1812,"high":1775,"low":1813,"close":1814,"change":329,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-15",10.6,10.47,10.5,-0.57,408600,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":614,"percent_change":361,"volume":1822,"transactions":9,"vwap":1821},"2025-10-14",10.45,10.61,10.56,539500,{"date":1824,"open":1628,"high":1825,"low":1826,"close":1827,"change":575,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-13",10.63,10.44,10.57,0.86,597300,{"date":1831,"open":1787,"high":1797,"low":1629,"close":1832,"change":683,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-10",10.48,-2.87,573400,{"date":1836,"open":1795,"high":1594,"low":1837,"close":1837,"change":564,"percent_change":1458,"volume":1838,"transactions":9,"vwap":1837},"2025-10-09",10.79,520000,{"date":1840,"open":1841,"high":1607,"low":1619,"close":1607,"change":163,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1607},"2025-10-08",10.46,5.23,630300,{"date":1845,"open":1812,"high":1775,"low":1841,"close":1846,"change":116,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-07",10.51,-1.59,756600,{"date":1850,"open":1851,"high":1837,"low":1852,"close":1612,"change":425,"percent_change":1192,"volume":1853,"transactions":9,"vwap":1612},"2025-10-06",10.62,10.49,688300,{"date":1855,"open":1821,"high":1794,"low":1821,"close":1851,"change":156,"percent_change":1018,"volume":1856,"transactions":9,"vwap":1851},"2025-10-03",619900,{"date":1858,"open":1826,"high":1859,"low":1826,"close":1860,"change":738,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-02",10.64,10.58,1.05,676600,{"date":1864,"open":1860,"high":1865,"low":1866,"close":1813,"change":978,"percent_change":752,"volume":1867,"transactions":9,"vwap":1813},"2025-10-01",10.65,10.35,733000,{"date":1869,"open":1821,"high":1622,"low":1814,"close":1870,"change":783,"percent_change":575,"volume":1871,"transactions":9,"vwap":1870},"2025-09-30",10.66,453300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1865,"change":1217,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1865},"2025-09-29",10.74,10.8,10.59,-0.75,653500,{"date":1880,"open":1782,"high":1881,"low":1789,"close":1882,"change":451,"percent_change":288,"volume":1883,"transactions":9,"vwap":1882},"2025-09-26",10.87,10.73,590200,{"date":1885,"open":1886,"high":1881,"low":1820,"close":1782,"change":1217,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1782},"2025-09-25",10.78,-0.74,512800,{"date":1890,"open":1891,"high":1881,"low":1851,"close":1797,"change":738,"percent_change":1402,"volume":1892,"transactions":9,"vwap":1797},"2025-09-24",10.7,628700,{"date":1894,"open":1895,"high":1238,"low":1891,"close":1882,"change":851,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1882},"2025-09-23",11.31,-3.51,553000,{"date":1899,"open":1900,"high":1901,"low":1781,"close":1595,"change":242,"percent_change":65,"volume":1902,"transactions":9,"vwap":1595},"2025-09-22",11.08,11.18,711600,{"date":1904,"open":1603,"high":1905,"low":1788,"close":1906,"change":452,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-19",11.3,11.07,-1.86,1028000,{"date":1910,"open":1911,"high":1238,"low":1608,"close":1603,"change":242,"percent_change":65,"volume":1912,"transactions":9,"vwap":1603},"2025-09-18",11.29,615800,{"date":1914,"open":1205,"high":1915,"low":1916,"close":1593,"change":300,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1593},"2025-09-17",11.74,11.2,-3.19,628500,{"date":1920,"open":1236,"high":1528,"low":1207,"close":1205,"change":1044,"percent_change":881,"volume":1921,"transactions":9,"vwap":1205},"2025-09-16",621000,{"date":1923,"open":1239,"high":1230,"low":1216,"close":1544,"change":299,"percent_change":330,"volume":1924,"transactions":9,"vwap":1544},"2025-09-15",739300,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1225,"change":564,"percent_change":1479,"volume":1929,"transactions":9,"vwap":1225},"2025-09-12",11.96,11.66,890500,{"date":1931,"open":1549,"high":1932,"low":1521,"close":1927,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1927},"2025-09-11",11.98,0.32,2.75,815400,{"date":1937,"open":1533,"high":1544,"low":1938,"close":1544,"change":783,"percent_change":575,"volume":1939,"transactions":9,"vwap":1544},"2025-09-10",11.44,1125100,{"date":1941,"open":1224,"high":1213,"low":1207,"close":1213,"change":251,"percent_change":203,"volume":1942,"transactions":9,"vwap":1213},"2025-09-09",608800,{"date":1944,"open":1915,"high":1915,"low":1509,"close":1205,"change":714,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1205},"2025-09-08",-1.19,696700,{"date":1948,"open":1949,"high":1927,"low":1521,"close":1915,"change":529,"percent_change":116,"volume":1950,"transactions":9,"vwap":1915},"2025-09-05",11.8,538400,{"date":1952,"open":1522,"high":1953,"low":1238,"close":1232,"change":233,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1232},"2025-09-04",11.77,1.29,801800,{"date":1957,"open":1224,"high":1539,"low":1938,"close":1216,"change":783,"percent_change":575,"volume":1958,"transactions":9,"vwap":1216},"2025-09-03",737900,{"date":1960,"open":1239,"high":1232,"low":1523,"close":1205,"change":778,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1205},"2025-09-02",-2.03,610300,{"date":1964,"open":1965,"high":1245,"low":1214,"close":1966,"change":529,"percent_change":116,"volume":1967,"transactions":9,"vwap":1966},"2025-08-29",11.86,11.84,406900,{"date":1969,"open":1927,"high":1927,"low":1548,"close":1965,"change":1217,"percent_change":490,"volume":1970,"transactions":9,"vwap":1965},"2025-08-28",462300,{"date":1972,"open":1223,"high":1197,"low":1965,"close":1223,"change":1044,"percent_change":261,"volume":1973,"transactions":9,"vwap":1223},"2025-08-27",378900,{"date":1975,"open":1976,"high":1977,"low":1245,"close":1932,"change":1217,"percent_change":866,"volume":1978,"transactions":9,"vwap":1932},"2025-08-26",12.02,12.17,447500,{"date":1980,"open":1492,"high":1492,"low":1981,"close":1982,"change":261,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-25",12.05,12.06,-2.66,506900,{"date":1986,"open":1987,"high":1190,"low":1915,"close":1414,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1414},"2025-08-22",11.87,0.65,5.54,713000,{"date":1992,"open":1239,"high":1993,"low":1236,"close":1915,"change":451,"percent_change":318,"volume":1994,"transactions":9,"vwap":1915},"2025-08-21",12.03,502700,{"date":1996,"open":1997,"high":1981,"low":1239,"close":1953,"change":1066,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1953},"2025-08-20",12,-3.37,863400,{"date":2001,"open":1199,"high":1409,"low":1199,"close":1200,"change":1651,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1200},"2025-08-19",2.96,497300,{"date":2005,"open":1231,"high":1932,"low":1237,"close":1230,"change":361,"percent_change":382,"volume":2006,"transactions":9,"vwap":1230},"2025-08-18",474300,{"date":2008,"open":2009,"high":1497,"low":1199,"close":1231,"change":1387,"percent_change":565,"volume":2010,"transactions":9,"vwap":1231},"2025-08-15",12.19,455600,{"date":2012,"open":1198,"high":1198,"low":1932,"close":1450,"change":452,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1450},"2025-08-14",-1.7,626200,{"date":2016,"open":1206,"high":1492,"low":1257,"close":1270,"change":252,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1270},"2025-08-13",1.9,727100,{"date":2020,"open":1528,"high":1450,"low":1213,"close":2021,"change":107,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-12",12.12,4.57,972700,{"date":2025,"open":1577,"high":1927,"low":1521,"close":1549,"change":288,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1549},"2025-08-11",-2.36,754700,{"date":2029,"open":2030,"high":1231,"low":1915,"close":1987,"change":614,"percent_change":1217,"volume":739,"transactions":9,"vwap":1987},"2025-08-08",11.88,{"date":2032,"open":1198,"high":1198,"low":1966,"close":2030,"change":639,"percent_change":2033,"volume":1219,"transactions":9,"vwap":2030},"2025-08-07",-1.9,{"date":2035,"open":2036,"high":1206,"low":2037,"close":1197,"change":425,"percent_change":1128,"volume":2038,"transactions":9,"vwap":1197},"2025-08-06",12.04,11.97,530800,{"date":2040,"open":1231,"high":1208,"low":1987,"close":1981,"change":738,"percent_change":809,"volume":2041,"transactions":9,"vwap":1981},"2025-08-05",670000,{"date":2043,"open":1222,"high":2036,"low":1568,"close":1223,"change":790,"percent_change":1682,"volume":2044,"transactions":9,"vwap":1223},"2025-08-04",696400,{"date":2046,"open":1197,"high":1450,"low":1953,"close":1966,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1966},"2025-08-01",-0.32,-2.63,769200,{"date":2051,"open":2052,"high":2053,"low":1976,"close":2052,"change":783,"percent_change":804,"volume":2054,"transactions":9,"vwap":2052},"2025-07-31",12.16,12.23,814200,{"date":2056,"open":1189,"high":2057,"low":1197,"close":2058,"change":1266,"percent_change":1917,"volume":2059,"transactions":9,"vwap":2058},"2025-07-30",12.67,12.15,994700,{"date":2061,"open":20,"high":20,"low":1277,"close":2062,"change":2047,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-29",12.55,-2.49,758400,{"date":2066,"open":1163,"high":232,"low":1263,"close":20,"change":309,"percent_change":2067,"volume":2068,"transactions":9,"vwap":20},"2025-07-28",-1,392600,{"date":2070,"open":1317,"high":1156,"low":1164,"close":1163,"change":451,"percent_change":639,"volume":2071,"transactions":9,"vwap":1163},"2025-07-25",473600,{"date":2073,"open":240,"high":1355,"low":1157,"close":2074,"change":156,"percent_change":917,"volume":2075,"transactions":9,"vwap":2074},"2025-07-24",13.03,671700,{"date":2077,"open":2078,"high":2078,"low":1415,"close":2079,"change":251,"percent_change":252,"volume":1308,"transactions":9,"vwap":2079},"2025-07-23",13.04,12.99,{"date":2081,"open":1444,"high":2082,"low":221,"close":240,"change":738,"percent_change":1828,"volume":2083,"transactions":9,"vwap":240},"2025-07-22",13.23,651500,{"date":2085,"open":1168,"high":2086,"low":2087,"close":211,"change":790,"percent_change":2088,"volume":2089,"transactions":9,"vwap":211},"2025-07-21",12.93,12.75,0.78,446800,{"date":2091,"open":1178,"high":1283,"low":2092,"close":2087,"change":470,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2087},"2025-07-18",12.54,-2,592300,{"date":2096,"open":1143,"high":287,"low":211,"close":1143,"change":714,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1143},"2025-07-17",-1.06,718900,{"date":2100,"open":298,"high":1306,"low":2074,"close":1283,"change":737,"percent_change":233,"volume":2101,"transactions":9,"vwap":1283},"2025-07-16",768200,{"date":2103,"open":1289,"high":1288,"low":212,"close":1158,"change":766,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1158},"2025-07-15",-2.6,625700,{"date":2107,"open":1375,"high":1088,"low":2108,"close":1349,"change":1387,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1349},"2025-07-14",13.38,-1.61,504200,{"date":2112,"open":1088,"high":2113,"low":2114,"close":1366,"change":452,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1366},"2025-07-11",13.85,13.66,-1.51,491700,{"date":2118,"open":1086,"high":397,"low":1088,"close":405,"change":242,"percent_change":2119,"volume":2120,"transactions":9,"vwap":405},"2025-07-10",0.36,563000,{"date":2122,"open":1282,"high":1102,"low":1375,"close":359,"change":340,"percent_change":2123,"volume":2124,"transactions":9,"vwap":359},"2025-07-09",1.39,513000,{"date":2126,"open":2127,"high":2128,"low":2127,"close":1288,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1288},"2025-07-08",13.3,13.76,0.37,2.78,449000,{"date":2133,"open":1340,"high":2114,"low":1322,"close":2127,"change":766,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2127},"2025-07-07",-2.56,356900,{"date":2137,"open":338,"high":336,"low":1386,"close":1282,"change":443,"percent_change":443,"volume":2138,"transactions":9,"vwap":1282},"2025-07-03",248800,{"date":2140,"open":298,"high":338,"low":1376,"close":1282,"change":694,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1282},"2025-07-02",1.56,453000,{"date":2144,"open":2086,"high":1385,"low":221,"close":2145,"change":65,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-01",13.44,3.46,492700,{"date":2149,"open":240,"high":1355,"low":249,"close":2079,"change":251,"percent_change":252,"volume":2150,"transactions":9,"vwap":2079},"2025-06-30",532300,{"date":2152,"open":221,"high":232,"low":20,"close":240,"change":804,"percent_change":721,"volume":2153,"transactions":9,"vwap":240},"2025-06-27",1175600,{"date":2155,"open":20,"high":1355,"low":2156,"close":2157,"change":783,"percent_change":804,"volume":2158,"transactions":9,"vwap":2157},"2025-06-26",12.72,12.88,605200,{"date":2160,"open":21,"high":21,"low":1486,"close":20,"change":288,"percent_change":2161,"volume":2162,"transactions":9,"vwap":20},"2025-06-25",-2.13,328900,{"date":2164,"open":222,"high":1300,"low":2087,"close":1283,"change":831,"percent_change":1060,"volume":2165,"transactions":9,"vwap":1283},"2025-06-24",322500,{"date":2167,"open":2168,"high":21,"low":1456,"close":212,"change":17,"percent_change":2169,"volume":2170,"transactions":9,"vwap":212},"2025-06-23",12.83,1.87,352300,{"date":2172,"open":210,"high":1163,"low":249,"close":260,"change":529,"percent_change":1425,"volume":2173,"transactions":9,"vwap":260},"2025-06-20",521600,{"date":2175,"open":240,"high":2078,"low":249,"close":1164,"change":433,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1164},"2025-06-18",-0.77,332800,{"date":2179,"open":1328,"high":1300,"low":2180,"close":240,"change":778,"percent_change":2181,"volume":2182,"transactions":9,"vwap":240},"2025-06-17",12.91,-1.82,278600,{"date":2184,"open":1317,"high":2127,"low":221,"close":1354,"change":479,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1354},"2025-06-16",1.54,635000,{"date":2188,"open":1355,"high":21,"low":210,"close":1163,"change":639,"percent_change":471,"volume":2189,"transactions":9,"vwap":1163},"2025-06-13",388000,{"date":2191,"open":1283,"high":190,"low":2078,"close":2082,"change":614,"percent_change":1217,"volume":2192,"transactions":9,"vwap":2082},"2025-06-12",355400,{"date":2194,"open":1375,"high":1375,"low":1311,"close":1151,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1151},"2025-06-11",-0.3,-2.22,359900,{"date":2199,"open":2200,"high":1375,"low":268,"close":1391,"change":1018,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1391},"2025-06-10",13.25,2.89,463300,{"date":2204,"open":2074,"high":202,"low":1439,"close":1311,"change":213,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1311},"2025-06-09",1.23,405300,{"date":2208,"open":1354,"high":1294,"low":2180,"close":1163,"change":529,"percent_change":223,"volume":2209,"transactions":9,"vwap":1163},"2025-06-06",647100,{"date":2211,"open":1328,"high":1329,"low":240,"close":1169,"change":351,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1169},"2025-06-05",-0.91,668400,{"date":2215,"open":1317,"high":287,"low":2086,"close":1317,"change":451,"percent_change":639,"volume":2216,"transactions":9,"vwap":1317},"2025-06-04",363600,{"date":2218,"open":260,"high":2200,"low":1486,"close":268,"change":1307,"percent_change":2219,"volume":2220,"transactions":9,"vwap":268},"2025-06-03",2.33,431000,{"date":2222,"open":1163,"high":1179,"low":1157,"close":20,"change":116,"percent_change":705,"volume":2223,"transactions":9,"vwap":20},"2025-06-02",416700,{"date":2225,"open":21,"high":1329,"low":2086,"close":2078,"change":433,"percent_change":382,"volume":2226,"transactions":9,"vwap":2078},"2025-05-30",415500,{"date":2228,"open":1317,"high":1354,"low":20,"close":1317,"change":443,"percent_change":443,"volume":2229,"transactions":9,"vwap":1317},"2025-05-29",548800,{"date":2231,"open":1294,"high":1381,"low":1355,"close":1317,"change":309,"percent_change":1318,"volume":2232,"transactions":9,"vwap":1317},"2025-05-28",355300,{"date":2234,"open":1328,"high":2127,"low":2078,"close":1322,"change":759,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1322},"2025-05-27",2.16,531700,{"date":2238,"open":221,"high":2074,"low":249,"close":2079,"change":443,"percent_change":443,"volume":2239,"transactions":9,"vwap":2079},"2025-05-23",468300,{"date":2241,"open":1163,"high":1355,"low":2086,"close":2079,"change":433,"percent_change":382,"volume":2242,"transactions":9,"vwap":2079},"2025-05-22",350700,{"date":2244,"open":190,"high":2127,"low":212,"close":1179,"change":2047,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1179},"2025-05-21",-2.39,323500,{"date":2248,"open":286,"high":2114,"low":2249,"close":1149,"change":1387,"percent_change":2109,"volume":2250,"transactions":9,"vwap":1149},"2025-05-20",13.39,280700,{"date":2252,"open":1133,"high":1109,"low":1094,"close":1340,"change":309,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1340},"2025-05-19",-0.94,282300,{"date":2256,"open":306,"high":360,"low":1366,"close":2128,"change":499,"percent_change":78,"volume":2257,"transactions":9,"vwap":2128},"2025-05-16",376100,{"date":2259,"open":407,"high":2260,"low":317,"close":307,"change":87,"percent_change":2261,"volume":2262,"transactions":9,"vwap":307},"2025-05-15",13.89,1.02,480500,{"date":2264,"open":338,"high":2128,"low":1386,"close":1109,"change":361,"percent_change":1776,"volume":1351,"transactions":9,"vwap":1109},"2025-05-14",{"date":2266,"open":2267,"high":1093,"low":1322,"close":316,"change":116,"percent_change":2268,"volume":2269,"transactions":9,"vwap":316},"2025-05-13",14.06,-1.22,531800,{"date":2271,"open":1133,"high":368,"low":1133,"close":1108,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1108},"2025-05-12",0.83,6.33,771800,{"date":2276,"open":2200,"high":2200,"low":1439,"close":1178,"change":299,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1178},"2025-05-09",-0.38,707600,{"date":2280,"open":2281,"high":2082,"low":1170,"close":268,"change":51,"percent_change":2282,"volume":2283,"transactions":9,"vwap":268},"2025-05-08",12.7,3.78,2858200,{"date":2285,"open":2087,"high":1164,"low":1170,"close":1415,"change":443,"percent_change":443,"volume":2286,"transactions":9,"vwap":1415},"2025-05-07",340600,{"date":2288,"open":210,"high":1179,"low":1434,"close":1415,"change":288,"percent_change":1690,"volume":2289,"transactions":9,"vwap":1415},"2025-05-06",333500,{"date":2291,"open":1163,"high":1317,"low":1439,"close":1177,"change":381,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1177},"2025-05-05",-0.84,389600,{"date":2295,"open":2157,"high":1354,"low":2087,"close":212,"change":2129,"percent_change":1007,"volume":2296,"transactions":9,"vwap":212},"2025-05-02",373300,{"date":2298,"open":1157,"high":249,"low":1478,"close":1498,"change":309,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1498},"2025-05-01",-1.01,498900,{"date":2302,"open":1348,"high":1348,"low":2092,"close":260,"change":451,"percent_change":639,"volume":2303,"transactions":9,"vwap":260},"2025-04-30",558200,{"date":2305,"open":20,"high":2086,"low":1168,"close":20,"change":299,"percent_change":851,"volume":2306,"transactions":9,"vwap":20},"2025-04-29",331500,{"date":2308,"open":210,"high":2079,"low":1360,"close":222,"change":443,"percent_change":443,"volume":1970,"transactions":9,"vwap":222},"2025-04-28",{"date":2310,"open":1328,"high":1328,"low":1157,"close":222,"change":1266,"percent_change":2311,"volume":2312,"transactions":9,"vwap":222},"2025-04-25",-3,377300,{"date":185,"open":24,"high":191,"low":2079,"close":1348,"change":537,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1348},2.07,406200]