[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WNC":3,"homepage-market-summary":27,"stock-historical-WNC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"WNC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Wabash National Corp.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.46,12.25,13,11.969,12.33,0.13,1.05,2909759.739422,19973,12.5434,43.5,0.5,497495.1433099885,27.8,8784,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,99,104,109,114,119,124,129,133,138,143],{"name":96,"etf":97,"change":18,"price":98,"is_up":36},"Technology","XLK",197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":36},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":36},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":85},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":85},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},14.47,6.63,747550,272855888.834939,25.73,"2025-04-21",[180,181,191,200,211,221,232,242,253,264,275,284,294,304,314,322,330,340,350,359,368,376,387,398,408,418,428,437,446,455,463,471,481,492,502,510,519,528,538,547,554,563,572,581,588,596,604,615,624,632,641,652,661,670,676,681,689,694,701,708,713,720,725,731,738,743,749,758,764,770,774,780,787,794,803,811,819,828,835,843,851,859,867,875,882,890,898,905,911,918,924,931,939,947,953,961,967,975,982,988,994,999,1005,1010,1016,1022,1030,1038,1047,1054,1062,1071,1078,1087,1094,1101,1108,1115,1123,1130,1137,1145,1149,1155,1162,1167,1174,1178,1186,1189,1193,1199,1205,1211,1218,1222,1227,1235,1239,1243,1247,1252,1256,1264,1271,1277,1285,1291,1295,1302,1307,1314,1322,1330,1339,1346,1352,1358,1363,1368,1374,1378,1385,1391,1397,1403,1411,1418,1425,1431,1438,1444,1449,1455,1461,1466,1474,1481,1487,1495,1501,1507,1511,1517,1522,1528,1534,1537,1543,1547,1551,1557,1561,1564,1568,1571,1577,1584,1588,1592,1597,1603,1607,1611,1616,1620,1625,1630,1635,1640,1644,1650,1654,1659,1663,1668,1674,1677,1681,1685,1689,1694,1699,1703,1707,1711,1717,1721,1725,1730,1734,1740,1743,1748,1752,1755,1759,1763,1766,1771,1774,1778,1782,1785,1789,1793,1797,1802,1807,1813,1818,1823,1827,1834,1841,1845,1850,1856,1863,1869,1875,1879,1884,1888,1894,1900,1907,1911,1915,1923,1927,1932,1937,1941,1945,1952,1958,1963,1967,1972,1975,1980,1985,1989,1994,2000,2006,2011,2016,2020,2024,2026,2031,2036,2041,2043,2049,2052,2058,2062,2067,2075,2079,2083,2087,2090,2094,2097,2101,2105,2109,2114,2117,2121,2124,2129,2136,2139,2142,2146,2151,2156,2160,2164,2168,2172,2175,2178,2181,2184,2189,2193,2197,2201,2204,2208,2213,2218,2222,2226,2229,2233,2237,2241,2245,2248,2251,2255,2258,2264,2268,2272,2277,2280,2285,2289,2293,2297,2305,2308,2311,2315,2318,2321,2325],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",12.78,12.83,12.18,-0.35,-2.76,862399.704583,9084,12.3484,{"date":192,"open":183,"high":193,"low":194,"close":195,"change":162,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",12.81,12.29,12.68,0.24,983112.301078,12359,12.6034,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",12.84,13.19,12.34,12.65,-0.38,-2.92,1040175.882026,11289,12.6942,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",11.91,13.18,13.03,1.32,11.27,1177222.54481,13037,12.8814,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",11.7,11.83,11.44,11.71,-0.05,-0.43,721356.223973,8894,11.666,{"date":233,"open":234,"high":13,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",12.01,11.72,11.76,-0.36,-2.97,822300.254679,10615,11.9231,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",11.99,12.37,11.875,12.12,0.33,2.8,675253.615072,11305,12.0711,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",12.04,12.07,11.645,11.79,-0.07,-0.59,356774.606359,6373,11.8394,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",12.14,12.28,11.55,11.86,-0.25,-2.06,1010579.866639,9492,11.8207,{"date":276,"open":267,"high":16,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",12.075,12.11,0.28,2.37,518511.296324,9759,12.1584,{"date":285,"open":286,"high":287,"low":288,"close":224,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",12.51,12.535,11.41,-0.66,-5.28,624611.1954,9801,11.8984,{"date":295,"open":296,"high":297,"low":267,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",12.38,12.62,12.49,0.08,0.64,592286.504492,10450,12.4744,{"date":305,"open":306,"high":307,"low":234,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",12.15,12.61,12.41,-0.14,-1.12,990550.733044,13126,12.3915,{"date":315,"open":316,"high":215,"low":12,"close":317,"change":259,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",12.85,12.55,-0.55,397211.320822,6970,12.6087,{"date":323,"open":324,"high":325,"low":326,"close":297,"change":206,"percent_change":207,"volume":327,"transactions":328,"vwap":329},"2026-09-10",12.79,12.95,12.57,544424.739609,9957,12.7206,{"date":331,"open":332,"high":333,"low":334,"close":14,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",13.46,13.7,12.9,-0.61,-4.48,584205.533997,10103,13.0682,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":91,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",14.22,14.255,13.58,13.61,-4.89,453728.573941,8938,13.7686,{"date":351,"open":352,"high":173,"low":353,"close":354,"change":69,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",14.17,14.05,14.31,0.35,400690.935886,7338,14.2922,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":50,"percent_change":279,"volume":365,"transactions":366,"vwap":367},"2026-09-03",14.37,14.45,13.17,14.26,1260745.720184,15649,14.123,{"date":369,"open":316,"high":364,"low":370,"close":342,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",12.744,1.45,11.35,972205.65089,14358,13.8584,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",13.23,13.4571,12.655,12.77,-0.72,-5.34,700065.619904,10196,12.8173,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",13.26,13.575,13.15,13.49,0.16,1.2,888802.62432,11311,13.4179,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":102,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",13.24,13.69,13.14,13.33,0.83,641415.063666,9344,13.3194,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",12.44,13.255,13.22,0.71,5.68,663155.738037,9692,12.9818,{"date":419,"open":420,"high":421,"low":422,"close":286,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",12.48,12.695,12.43,0.1,0.81,383644.085122,7665,12.5135,{"date":429,"open":430,"high":410,"low":431,"close":308,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",12.23,12.015,0.36,2.99,460082.200023,7061,12.2589,{"date":438,"open":439,"high":440,"low":236,"close":441,"change":162,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",12.08,12.19,12.05,0.25,637240.707066,8457,12.0081,{"date":447,"open":448,"high":449,"low":258,"close":450,"change":355,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",11.85,12.21,12.02,3,425257.834476,6506,12.0267,{"date":456,"open":255,"high":247,"low":225,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",11.67,-0.49,-4.03,654975.510914,9145,11.7129,{"date":464,"open":465,"high":298,"low":247,"close":466,"change":467,"percent_change":170,"volume":468,"transactions":469,"vwap":470},"2026-08-19",12.22,12.16,0.12,412283.778348,8283,12.2519,{"date":472,"open":473,"high":474,"low":475,"close":255,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",12.58,12.635,12,-0.69,-5.42,570467.621314,8132,12.1891,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",12.5,12.8,12.251,12.73,0.17,1.35,917433.452615,14293,12.6492,{"date":493,"open":317,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",12.94,12.45,12.56,0.07,0.56,884634.155805,12948,12.6752,{"date":503,"open":317,"high":504,"low":505,"close":298,"change":50,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",13.05,12.36,0.32,1256252.944025,13826,12.6428,{"date":511,"open":512,"high":205,"low":513,"close":495,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",12.6,11.92,0.06,0.48,1033481.158483,13857,12.3187,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":309,"percent_change":310,"volume":525,"transactions":526,"vwap":527},"2026-08-11",12.54,12.69,12.13,12.39,680389.181862,12352,12.3816,{"date":529,"open":325,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",13.08,12.435,12.53,-0.4,-3.09,866864.366169,16547,12.5804,{"date":539,"open":307,"high":540,"low":298,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",13.1,12.93,0.37,2.95,847377.78641,10345,12.8525,{"date":548,"open":512,"high":193,"low":422,"close":496,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",-0.15,-1.18,731274.045009,9795,12.596,{"date":555,"open":16,"high":484,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",12.211,12.71,0.26,2.09,913145.224637,14976,12.6144,{"date":564,"open":565,"high":565,"low":566,"close":495,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",12.72,12.31,-0.01,-0.08,1409131.741103,15701,12.4647,{"date":573,"open":574,"high":575,"low":13,"close":12,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",12.66,12.9055,-0.1,-0.8,927833.317961,15714,12.4005,{"date":582,"open":326,"high":484,"low":583,"close":496,"change":393,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",11.9,1.29,2047771.171082,12742,12.512,{"date":589,"open":590,"high":590,"low":523,"close":591,"change":592,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",13.21,12.4,0,1452270.590188,16594,12.4533,{"date":597,"open":598,"high":390,"low":236,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",13.5,-0.91,-6.84,2411006.099128,26555,12.5755,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",13.3,13.415,12.875,13.31,0.09,0.68,2467122.348499,13311,13.2233,{"date":616,"open":617,"high":618,"low":184,"close":412,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",13.36,13.54,-0.12,-0.9,741384.04043,12062,13.0857,{"date":625,"open":626,"high":401,"low":590,"close":627,"change":50,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",13.41,13.34,0.3,674928.110851,9392,13.4202,{"date":633,"open":634,"high":635,"low":636,"close":606,"change":335,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",13.88,13.99,13.12,-4.39,1132724.478651,14962,13.4014,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",13.53,13.975,13.391,13.91,0.4,2.96,1180319.850311,14736,13.7143,{"date":653,"open":654,"high":401,"low":655,"close":656,"change":196,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",13.45,13.04,13.51,1.81,1004358.778013,12338,13.4533,{"date":662,"open":598,"high":663,"low":590,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",13.655,13.27,-0.17,-1.26,1042288.267287,15531,13.3412,{"date":671,"open":524,"high":332,"low":204,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-17",13.44,0.9,7.18,1324400,{"date":677,"open":678,"high":486,"low":13,"close":521,"change":576,"percent_change":679,"volume":680,"transactions":9,"vwap":521},"2026-07-16",12.63,-0.79,6498400,{"date":682,"open":683,"high":14,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-15",11.94,11.5,12.64,-0.78,-5.81,5589000,{"date":690,"open":378,"high":643,"low":412,"close":691,"change":692,"percent_change":433,"volume":693,"transactions":9,"vwap":691},"2026-07-14",13.42,0.39,535900,{"date":695,"open":696,"high":697,"low":698,"close":215,"change":17,"percent_change":699,"volume":700,"transactions":9,"vwap":215},"2026-07-13",13.01,13.63,12.91,1.01,657400,{"date":702,"open":703,"high":704,"low":703,"close":334,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":334},"2026-07-10",12.42,12.99,0.54,4.37,578200,{"date":709,"open":298,"high":473,"low":710,"close":505,"change":610,"percent_change":711,"volume":712,"transactions":9,"vwap":505},"2026-07-09",12.27,0.73,613900,{"date":714,"open":715,"high":483,"low":716,"close":710,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":710},"2026-07-08",12.1,11.98,-0.02,-0.16,1011300,{"date":721,"open":381,"high":541,"low":266,"close":194,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":194},"2026-07-07",-0.71,-5.46,954100,{"date":726,"open":654,"high":598,"low":727,"close":14,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":14},"2026-07-06",12.98,-0.26,-1.96,589200,{"date":732,"open":733,"high":734,"low":735,"close":389,"change":736,"percent_change":299,"volume":737,"transactions":9,"vwap":389},"2026-07-02",13.4,13.82,13.11,0.01,792600,{"date":739,"open":332,"high":656,"low":504,"close":740,"change":270,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-01",13.25,-1.85,779800,{"date":744,"open":745,"high":746,"low":636,"close":598,"change":270,"percent_change":747,"volume":748,"transactions":9,"vwap":598},"2026-06-30",13.65,13.71,-1.82,755900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",13.76,14.13,13.43,13.75,-0.3,-2.14,662600,{"date":759,"open":760,"high":761,"low":697,"close":353,"change":102,"percent_change":762,"volume":763,"transactions":9,"vwap":353},"2026-06-26",13.93,14.32,0.79,1527200,{"date":765,"open":391,"high":353,"low":735,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",13.94,0.84,6.41,1022300,{"date":771,"open":205,"high":697,"low":685,"close":540,"change":23,"percent_change":772,"volume":773,"transactions":9,"vwap":540},"2026-06-24",3.97,1800000,{"date":775,"open":776,"high":193,"low":777,"close":512,"change":705,"percent_change":778,"volume":779,"transactions":9,"vwap":512},"2026-06-23",11.8,11.69,4.48,1194500,{"date":781,"open":782,"high":296,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",11.4,12.06,0.7,6.16,911300,{"date":788,"open":789,"high":715,"low":790,"close":791,"change":498,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-18",11.12,10.64,11.36,5.19,2144000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-17",10.35,11.56,10.26,10.8,1.52,16.38,1633400,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",9.5,9.72,9.28,-0.18,-1.9,769200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":270,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-15",9.83,10.33,9.4,9.46,-2.57,1201100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",8.95,9.74,8.92,9.71,0.77,8.61,1416300,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":611,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-11",8.28,9.05,8.94,8.23,882900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":248,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-10",7.9,8.46,7.87,8.26,4.16,669100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":487,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-09",7.88,8.29,7.72,7.93,2.19,512600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":167,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-08",7.46,7.92,7.45,7.76,5.72,1099400,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",8.02,7.21,7.34,-0.67,-8.36,913800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":423,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-04",8.03,8.13,7.96,8.01,1.26,327100,{"date":876,"open":877,"high":848,"low":878,"close":879,"change":467,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-03",7.79,7.73,7.91,1.54,398100,{"date":883,"open":884,"high":885,"low":886,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-06-02",7.69,7.81,7.66,0.15,1.96,538000,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",7.84,7.54,7.64,-0.29,-3.66,550700,{"date":899,"open":900,"high":901,"low":892,"close":848,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":848},"2026-05-29",8.12,8.21,-0.27,-3.29,747700,{"date":906,"open":907,"high":830,"low":869,"close":908,"change":514,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-28",8.09,8.2,0.74,451600,{"date":912,"open":913,"high":838,"low":914,"close":915,"change":423,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-27",8.16,8.04,8.14,1.24,743100,{"date":919,"open":920,"high":914,"low":877,"close":914,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":914},"2026-05-26",7.83,0.27,3.47,640200,{"date":925,"open":855,"high":920,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-22",7.43,7.77,0.34,4.58,745300,{"date":932,"open":933,"high":934,"low":935,"close":926,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":926},"2026-05-21",6.88,7.44,6.8,0.47,6.75,847500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":35,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-20",6.79,6.98,6.66,6.96,2.81,872900,{"date":948,"open":935,"high":949,"low":174,"close":950,"change":112,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-19",6.87,6.77,-0.44,832200,{"date":954,"open":955,"high":956,"low":957,"close":935,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":935},"2026-05-18",6.82,6.93,6.72,-0.09,-1.31,695000,{"date":962,"open":941,"high":963,"low":964,"close":965,"change":610,"percent_change":216,"volume":966,"transactions":9,"vwap":965},"2026-05-15",6.92,6.64,6.89,1027800,{"date":968,"open":969,"high":970,"low":971,"close":935,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":935},"2026-05-14",6.9,6.97,6.73,-0.06,-0.87,787200,{"date":976,"open":977,"high":942,"low":978,"close":979,"change":958,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-13",6.95,6.81,6.86,-1.29,680100,{"date":983,"open":984,"high":985,"low":941,"close":977,"change":728,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-05-12",7.11,7.24,-3.61,875200,{"date":989,"open":990,"high":855,"low":991,"close":862,"change":728,"percent_change":992,"volume":993,"transactions":9,"vwap":862},"2026-05-11",7.41,7.03,-3.48,736200,{"date":995,"open":927,"high":839,"low":996,"close":996,"change":117,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-08",7.47,-4.23,548000,{"date":1000,"open":1001,"high":1002,"low":927,"close":1003,"change":162,"percent_change":692,"volume":1004,"transactions":9,"vwap":1003},"2026-05-07",7.86,8.08,7.8,692700,{"date":1006,"open":1001,"high":1001,"low":1007,"close":927,"change":35,"percent_change":1008,"volume":1009,"transactions":9,"vwap":927},"2026-05-06",7.51,2.51,747100,{"date":1011,"open":877,"high":1012,"low":1013,"close":1014,"change":717,"percent_change":728,"volume":1015,"transactions":9,"vwap":1014},"2026-05-05",7.99,7.57,7.58,2023100,{"date":1017,"open":886,"high":1018,"low":1014,"close":1019,"change":568,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-04",7.95,7.6,-1.04,1174600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-01",8.39,7.1,7.68,-1.01,-11.62,2249600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":355,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-30",8.45,8.79,8.36,8.69,4.2,636200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",8.5,8.56,8.19,8.34,-0.04,-0.48,847200,{"date":1048,"open":1049,"high":1049,"low":901,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-28",8.78,8.38,-0.39,-4.45,1733900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":117,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-27",8.98,9.2,8.65,8.77,-3.63,593900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-24",8.85,9.19,8.81,9.1,0.21,2.36,423800,{"date":1072,"open":1073,"high":1056,"low":1074,"close":1075,"change":153,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-23",8.75,8.64,8.89,2.07,1044700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-22",9.01,9.04,8.51,8.71,-0.21,-2.35,715800,{"date":1088,"open":1089,"high":1090,"low":823,"close":823,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":823},"2026-04-21",9.55,9.57,-0.63,-6.6,664000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1089,"change":227,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1089},"2026-04-20",9.54,9.77,9.51,-0.52,451400,{"date":1102,"open":807,"high":1103,"low":807,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-17",9.78,9.6,0.51,5.61,335200,{"date":1109,"open":1110,"high":1111,"low":832,"close":1112,"change":497,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",8.99,9.18,9.09,0.78,396200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":755,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-15",9.26,9.35,8.93,9.02,-3.22,320000,{"date":1124,"open":1125,"high":1126,"low":1120,"close":1127,"change":153,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",9.15,9.39,9.32,1.97,243900,{"date":1131,"open":1112,"high":1132,"low":1133,"close":1134,"change":972,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-13",9.16,8.96,9.14,-0.65,372300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1057,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1057},"2026-04-10",9.27,9.41,9.07,0.02,0.22,388300,{"date":1146,"open":831,"high":1065,"low":1147,"close":1111,"change":1142,"percent_change":1143,"volume":1148,"transactions":9,"vwap":1111},"2026-04-09",8.76,540700,{"date":1150,"open":1151,"high":1152,"low":1133,"close":1132,"change":413,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1132},"2026-04-08",9.03,9.25,8.4,870900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1032,"change":1160,"percent_change":980,"volume":1161,"transactions":9,"vwap":1032},"2026-04-07",8.58,8.73,8.35,-0.11,660400,{"date":1163,"open":1164,"high":1058,"low":1043,"close":1041,"change":299,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1041},"2026-04-06",8.41,0.94,313800,{"date":1168,"open":1169,"high":1170,"low":900,"close":1171,"change":576,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-02",8.25,8.6,8.48,-1.17,445200,{"date":1175,"open":1073,"high":832,"low":1157,"close":1157,"change":1044,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1157},"2026-04-01",-0.46,592100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":487,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",8.66,8.88,8.53,8.62,2.01,358200,{"date":1187,"open":1164,"high":1157,"low":840,"close":1032,"change":50,"percent_change":515,"volume":1188,"transactions":9,"vwap":1032},"2026-03-30",451200,{"date":1190,"open":1133,"high":1056,"low":1153,"close":1164,"change":289,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1164},"2026-03-27",-7.28,561800,{"date":1194,"open":1195,"high":1139,"low":1133,"close":1141,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1141},"2026-03-26",9,-0.13,-1.41,470000,{"date":1200,"open":1081,"high":1201,"low":1202,"close":1057,"change":928,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1057},"2026-03-25",9.24,8.86,3.84,578900,{"date":1206,"open":1207,"high":832,"low":1207,"close":1202,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1202},"2026-03-24",8.43,0.2,2.31,559100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1180,"change":909,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1180},"2026-03-23",8.24,8.8,8.22,9.34,754200,{"date":1219,"open":1018,"high":872,"low":878,"close":854,"change":514,"percent_change":1220,"volume":1221,"transactions":9,"vwap":854},"2026-03-20",0.76,843600,{"date":1223,"open":1224,"high":914,"low":1225,"close":1001,"change":497,"percent_change":673,"volume":1226,"transactions":9,"vwap":1001},"2026-03-19",7.62,7.59,571300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":877,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":877},"2026-03-18",7.98,8.1,7.78,-0.23,-2.87,458500,{"date":1236,"open":1237,"high":1164,"low":879,"close":861,"change":718,"percent_change":729,"volume":1238,"transactions":9,"vwap":861},"2026-03-17",8.27,384500,{"date":1240,"open":1043,"high":1153,"low":913,"close":1241,"change":736,"percent_change":467,"volume":1242,"transactions":9,"vwap":1241},"2026-03-16",8.18,424100,{"date":1244,"open":830,"high":1153,"low":914,"close":1245,"change":227,"percent_change":335,"volume":1246,"transactions":9,"vwap":1245},"2026-03-13",8.17,470400,{"date":1248,"open":1249,"high":821,"low":1215,"close":1215,"change":577,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1215},"2026-03-12",8.84,-8.87,703100,{"date":1253,"open":1125,"high":807,"low":1119,"close":1120,"change":549,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1120},"2026-03-11",-1.64,428200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":299,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",9.08,9.44,8.91,9.17,0.88,531300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1112,"change":619,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1112},"2026-03-09",8.9,9.12,8.57,-1.3,505500,{"date":1272,"open":1273,"high":1273,"low":1134,"close":1274,"change":458,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-06",9.42,9.21,-5.05,354700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1232,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",9.88,10.08,9.61,9.7,-2.32,416300,{"date":1286,"open":1282,"high":1287,"low":1090,"close":1288,"change":432,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-04",9.99,9.93,3.76,408700,{"date":1292,"open":1089,"high":824,"low":1274,"close":1090,"change":895,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1090},"2026-03-03",-2.94,483100,{"date":1296,"open":1297,"high":1298,"low":1098,"close":1299,"change":895,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-02",9.89,10.01,9.86,-2.86,1040200,{"date":1303,"open":1287,"high":1304,"low":813,"close":1305,"change":736,"percent_change":423,"volume":1306,"transactions":9,"vwap":1305},"2026-02-27",10.2,10.15,864800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":259,"percent_change":476,"volume":1313,"transactions":9,"vwap":1312},"2026-02-26",10.19,10.44,10.04,10.14,474000,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-25",10.83,10.1,10.21,-0.41,-3.86,483300,{"date":1323,"open":799,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-24",11.02,10.51,10.62,-0.22,-2.03,706200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-23",11.43,11.53,10.74,10.84,-0.77,-6.63,487600,{"date":1340,"open":1341,"high":245,"low":1342,"close":1343,"change":17,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",11.58,11.47,11.61,1.13,906900,{"date":1347,"open":1341,"high":236,"low":1348,"close":1349,"change":619,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-19",11.37,11.48,-1.03,678800,{"date":1353,"open":448,"high":1354,"low":1342,"close":1355,"change":808,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-18",12.03,11.6,-1.53,629600,{"date":1359,"open":269,"high":1360,"low":268,"close":1361,"change":568,"percent_change":864,"volume":1362,"transactions":9,"vwap":1361},"2026-02-17",11.96,11.78,394900,{"date":1364,"open":1365,"high":1354,"low":288,"close":269,"change":1068,"percent_change":1366,"volume":1367,"transactions":9,"vwap":269},"2026-02-13",11.65,1.8,566700,{"date":1369,"open":1370,"high":494,"low":225,"close":1365,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1365},"2026-02-12",12.52,-0.51,-4.19,842300,{"date":1375,"open":1349,"high":466,"low":1349,"close":466,"change":784,"percent_change":1376,"volume":1377,"transactions":9,"vwap":466},"2026-02-11",6.11,692300,{"date":1379,"open":1380,"high":269,"low":1381,"close":1382,"change":43,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",11.25,10.93,11.46,2.78,901900,{"date":1386,"open":1387,"high":225,"low":1388,"close":1389,"change":467,"percent_change":77,"volume":1390,"transactions":9,"vwap":1389},"2026-02-09",11.13,10.82,11.15,702900,{"date":1392,"open":1393,"high":62,"low":1394,"close":1395,"change":497,"percent_change":300,"volume":1396,"transactions":9,"vwap":1395},"2026-02-06",10.99,10.52,11.03,1058900,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":568,"percent_change":382,"volume":1402,"transactions":9,"vwap":1401},"2026-02-05",10.11,10.98,10.96,964700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":92,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-04",10,11.68,9.38,11.04,-1.78,1398000,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":928,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-03",10.69,11.45,11.24,3.12,834100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":825,"percent_change":1019,"volume":1424,"transactions":9,"vwap":1423},"2026-02-02",10.17,10.97,10.07,10.9,548100,{"date":1426,"open":1103,"high":1427,"low":824,"close":1428,"change":35,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-30",10.36,10.13,1.91,2570100,{"date":1432,"open":1433,"high":1434,"low":824,"close":1435,"change":467,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",9.82,10.03,9.94,1.22,511200,{"date":1439,"open":1440,"high":1441,"low":822,"close":1433,"change":1160,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1433},"2026-01-28",9.96,10.16,-1.11,414400,{"date":1445,"open":1446,"high":1428,"low":1447,"close":1288,"change":1196,"percent_change":980,"volume":1448,"transactions":9,"vwap":1288},"2026-01-27",10.05,9.8,426800,{"date":1450,"open":1304,"high":1451,"low":1299,"close":1452,"change":1160,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",10.22,10.06,-1.08,445600,{"date":1456,"open":1457,"high":1458,"low":1428,"close":1420,"change":808,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1420},"2026-01-23",10.39,10.41,-1.74,719400,{"date":1462,"open":1309,"high":1463,"low":1309,"close":796,"change":487,"percent_change":1464,"volume":1465,"transactions":9,"vwap":796},"2026-01-22",10.46,1.67,498300,{"date":1467,"open":1433,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-21",10.34,9.69,10.18,0.44,4.52,654800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":822,"change":91,"percent_change":1479,"volume":1480,"transactions":9,"vwap":822},"2026-01-20",10.24,10.3,9.63,-6.7,467300,{"date":1482,"open":1483,"high":1316,"low":1484,"close":1310,"change":1319,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1310},"2026-01-16",10.77,10.43,-3.78,482200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":558,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-15",10.56,11.11,10.5,10.85,2.46,441500,{"date":1496,"open":1497,"high":1498,"low":1491,"close":1499,"change":736,"percent_change":610,"volume":1500,"transactions":9,"vwap":1499},"2026-01-14",10.58,10.79,10.59,542000,{"date":1502,"open":1503,"high":1504,"low":1458,"close":1497,"change":549,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1497},"2026-01-13",10.72,10.76,-1.4,588700,{"date":1508,"open":1318,"high":1334,"low":1304,"close":1509,"change":63,"percent_change":772,"volume":1510,"transactions":9,"vwap":1509},"2026-01-12",10.73,512800,{"date":1512,"open":1422,"high":1427,"low":1513,"close":1514,"change":1143,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",9.84,10.32,2.18,330300,{"date":1518,"open":1057,"high":1519,"low":1267,"close":1317,"change":1520,"percent_change":861,"volume":1521,"transactions":9,"vwap":1317},"2026-01-08",10.27,0.75,652800,{"date":1523,"open":1524,"high":1525,"low":807,"close":1118,"change":533,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1118},"2026-01-07",9.68,9.75,-4.1,531200,{"date":1529,"open":1530,"high":1531,"low":1112,"close":1525,"change":23,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1525},"2026-01-06",9.13,9.81,5.41,555600,{"date":1535,"open":1195,"high":1273,"low":1195,"close":1152,"change":43,"percent_change":922,"volume":1536,"transactions":9,"vwap":1152},"2026-01-05",466000,{"date":1538,"open":1539,"high":1151,"low":1058,"close":832,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":832},"2026-01-02",8.72,0.29,3.35,378900,{"date":1544,"open":1083,"high":1158,"low":1170,"close":1058,"change":227,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1058},"2025-12-31",-0.57,556400,{"date":1548,"open":1549,"high":1049,"low":1074,"close":1549,"change":1044,"percent_change":1176,"volume":1550,"transactions":9,"vwap":1549},"2025-12-30",8.7,305400,{"date":1552,"open":1553,"high":1064,"low":1074,"close":1554,"change":309,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-29",8.82,8.74,-1.58,255200,{"date":1558,"open":823,"high":823,"low":1033,"close":1181,"change":1044,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1181},"2025-12-26",-0.45,294400,{"date":1562,"open":1110,"high":1080,"low":1553,"close":823,"change":592,"percent_change":592,"volume":1563,"transactions":9,"vwap":823},"2025-12-24",118400,{"date":1565,"open":1120,"high":1120,"low":1066,"close":823,"change":568,"percent_change":1566,"volume":1567,"transactions":9,"vwap":823},"2025-12-23",-0.89,417600,{"date":1569,"open":1151,"high":1111,"low":1133,"close":1195,"change":1142,"percent_change":1143,"volume":1570,"transactions":9,"vwap":1195},"2025-12-22",442600,{"date":1572,"open":1573,"high":1573,"low":1041,"close":1056,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1056},"2025-12-19",9.23,-0.32,-3.44,1307900,{"date":1578,"open":1089,"high":1579,"low":1580,"close":1581,"change":718,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-18",9.64,9.22,9.3,-1.69,386700,{"date":1585,"open":1525,"high":1513,"low":1273,"close":816,"change":1574,"percent_change":1586,"volume":1587,"transactions":9,"vwap":816},"2025-12-17",-3.27,364100,{"date":1589,"open":813,"high":1311,"low":824,"close":1103,"change":619,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1103},"2025-12-16",-1.21,671200,{"date":1593,"open":1531,"high":1594,"low":1104,"close":1595,"change":887,"percent_change":880,"volume":1596,"transactions":9,"vwap":1595},"2025-12-15",9.91,9.9,1160800,{"date":1598,"open":1452,"high":1441,"low":1599,"close":1525,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1525},"2025-12-12",9.73,-0.24,-2.4,1296400,{"date":1604,"open":1595,"high":1605,"low":1595,"close":1287,"change":887,"percent_change":800,"volume":1606,"transactions":9,"vwap":1287},"2025-12-11",10.31,867000,{"date":1608,"open":1139,"high":1595,"low":1261,"close":1513,"change":23,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1513},"2025-12-10",5.35,1359800,{"date":1612,"open":1267,"high":1613,"low":1258,"close":1216,"change":423,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1216},"2025-12-09",9.36,1.08,510100,{"date":1617,"open":1407,"high":1089,"low":1573,"close":1201,"change":568,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1201},"2025-12-08",-0.86,579400,{"date":1621,"open":1622,"high":1273,"low":1530,"close":1127,"change":299,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1127},"2025-12-05",9.31,0.87,512100,{"date":1626,"open":1111,"high":1627,"low":1112,"close":1201,"change":153,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1201},"2025-12-04",9.47,1.99,548200,{"date":1631,"open":1049,"high":1117,"low":1549,"close":1632,"change":1540,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-03",9.06,3.31,605300,{"date":1636,"open":1553,"high":1637,"low":1638,"close":1059,"change":1044,"percent_change":1559,"volume":1639,"transactions":9,"vwap":1059},"2025-12-02",8.83,8.59,453200,{"date":1641,"open":1164,"high":1120,"low":1153,"close":1066,"change":542,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1066},"2025-12-01",4.38,1087000,{"date":1645,"open":1040,"high":1638,"low":1164,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-28",8.44,-0.19,-2.2,298500,{"date":1651,"open":838,"high":1549,"low":838,"close":1652,"change":299,"percent_change":1165,"volume":1653,"transactions":9,"vwap":1652},"2025-11-26",8.63,341600,{"date":1655,"open":1656,"high":1183,"low":1656,"close":1657,"change":17,"percent_change":880,"volume":1658,"transactions":9,"vwap":1657},"2025-11-25",8.42,8.55,500100,{"date":1660,"open":833,"high":1171,"low":1661,"close":1656,"change":102,"percent_change":216,"volume":1662,"transactions":9,"vwap":1656},"2025-11-24",8.05,681500,{"date":1664,"open":1231,"high":1024,"low":1665,"close":1666,"change":711,"percent_change":1478,"volume":1667,"transactions":9,"vwap":1666},"2025-11-21",7.67,8.31,688300,{"date":1669,"open":1670,"high":884,"low":1671,"close":1014,"change":497,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1014},"2025-11-20",7.61,7.5,0.93,437300,{"date":1675,"open":847,"high":920,"low":1671,"close":1007,"change":270,"percent_change":1121,"volume":1676,"transactions":9,"vwap":1007},"2025-11-19",479600,{"date":1678,"open":1671,"high":856,"low":1671,"close":856,"change":1143,"percent_change":1679,"volume":1680,"transactions":9,"vwap":856},"2025-11-18",2.92,561500,{"date":1682,"open":1019,"high":1003,"low":1671,"close":893,"change":1044,"percent_change":1683,"volume":1684,"transactions":9,"vwap":893},"2025-11-17",-0.53,586200,{"date":1686,"open":1687,"high":1665,"low":1671,"close":1014,"change":1044,"percent_change":1099,"volume":1688,"transactions":9,"vwap":1014},"2025-11-14",7.55,658700,{"date":1690,"open":1691,"high":856,"low":1692,"close":1224,"change":972,"percent_change":686,"volume":1693,"transactions":9,"vwap":1224},"2025-11-13",7.63,7.52,468400,{"date":1695,"open":892,"high":1018,"low":1696,"close":1026,"change":1196,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1026},"2025-11-12",7.65,-1.66,304300,{"date":1700,"open":1701,"high":839,"low":894,"close":885,"change":112,"percent_change":206,"volume":1702,"transactions":9,"vwap":885},"2025-11-11",7.82,382100,{"date":1704,"open":1003,"high":914,"low":1705,"close":892,"change":423,"percent_change":584,"volume":1706,"transactions":9,"vwap":892},"2025-11-10",7.7,496400,{"date":1708,"open":1696,"high":885,"low":1670,"close":1709,"change":717,"percent_change":728,"volume":1710,"transactions":9,"vwap":1709},"2025-11-07",7.74,419200,{"date":1712,"open":892,"high":1713,"low":1714,"close":856,"change":576,"percent_change":1715,"volume":1716,"transactions":9,"vwap":856},"2025-11-06",8.07,7.71,-1.27,423100,{"date":1718,"open":1714,"high":900,"low":894,"close":1001,"change":487,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1001},"2025-11-05",2.21,481200,{"date":1722,"open":1701,"high":845,"low":1665,"close":884,"change":1232,"percent_change":1723,"volume":1724,"transactions":9,"vwap":884},"2025-11-04",-2.9,494200,{"date":1726,"open":1727,"high":1043,"low":1709,"close":854,"change":576,"percent_change":1728,"volume":1729,"transactions":9,"vwap":854},"2025-11-03",7.94,-1.25,614200,{"date":1731,"open":869,"high":1732,"low":1709,"close":861,"change":259,"percent_change":973,"volume":1733,"transactions":9,"vwap":861},"2025-10-31",8.11,854200,{"date":1735,"open":1213,"high":1736,"low":1737,"close":907,"change":1327,"percent_change":1738,"volume":1739,"transactions":9,"vwap":907},"2025-10-30",8.52,8,-2.65,699400,{"date":1741,"open":1040,"high":1638,"low":1237,"close":1666,"change":270,"percent_change":207,"volume":1742,"transactions":9,"vwap":1666},"2025-10-29",601600,{"date":1744,"open":1260,"high":1260,"low":1745,"close":1041,"change":186,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1041},"2025-10-28",8.54,-3.93,295600,{"date":1749,"open":1112,"high":1067,"low":1147,"close":1260,"change":619,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1260},"2025-10-27",-1.33,484800,{"date":1753,"open":1056,"high":1141,"low":1181,"close":1151,"change":467,"percent_change":488,"volume":1754,"transactions":9,"vwap":1151},"2025-10-24",308700,{"date":1756,"open":831,"high":1757,"low":1073,"close":1260,"change":568,"percent_change":1566,"volume":1758,"transactions":9,"vwap":1260},"2025-10-23",9.11,288300,{"date":1760,"open":1139,"high":1139,"low":1133,"close":1110,"change":1327,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1110},"2025-10-22",-2.39,412300,{"date":1764,"open":1141,"high":1126,"low":1195,"close":1274,"change":153,"percent_change":1628,"volume":1765,"transactions":9,"vwap":1274},"2025-10-21",479700,{"date":1767,"open":1768,"high":1139,"low":1768,"close":1151,"change":1068,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1151},"2025-10-20",8.97,2.38,407900,{"date":1772,"open":1033,"high":1632,"low":1049,"close":1553,"change":568,"percent_change":620,"volume":1773,"transactions":9,"vwap":1553},"2025-10-17",588300,{"date":1775,"open":1059,"high":1757,"low":1059,"close":1266,"change":393,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1266},"2025-10-16",1.83,701300,{"date":1779,"open":1151,"high":1067,"low":1083,"close":1554,"change":1647,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1554},"2025-10-15",-2.13,392300,{"date":1783,"open":1043,"high":1081,"low":1043,"close":1119,"change":63,"percent_change":1784,"volume":1480,"transactions":9,"vwap":1119},"2025-10-14",4.81,{"date":1786,"open":826,"high":1180,"low":1713,"close":1736,"change":309,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1736},"2025-10-13",-1.62,592200,{"date":1790,"open":1141,"high":1125,"low":1058,"close":1180,"change":1176,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1180},"2025-10-10",-5.04,431200,{"date":1794,"open":1795,"high":1613,"low":1258,"close":1267,"change":619,"percent_change":1269,"volume":1796,"transactions":9,"vwap":1267},"2025-10-09",9.29,338300,{"date":1798,"open":1530,"high":1799,"low":1530,"close":1201,"change":514,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1201},"2025-10-08",9.45,0.65,334800,{"date":1803,"open":1804,"high":1627,"low":1132,"close":1111,"change":1232,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1111},"2025-10-07",9.37,-2.44,457300,{"date":1808,"open":1097,"high":1809,"low":1126,"close":1140,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1140},"2025-10-06",9.79,-0.28,-2.89,430600,{"date":1814,"open":1815,"high":1405,"low":1815,"close":1469,"change":102,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1469},"2025-10-03",9.67,1.15,314300,{"date":1819,"open":1103,"high":1809,"low":1259,"close":1820,"change":1327,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-02",9.58,-2.24,305100,{"date":1824,"open":1825,"high":1288,"low":1579,"close":1447,"change":259,"percent_change":722,"volume":1826,"transactions":9,"vwap":1447},"2025-10-01",9.76,427500,{"date":1828,"open":1829,"high":1311,"low":1830,"close":1831,"change":227,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-30",9.92,9.66,9.87,-0.5,596100,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1829,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1829},"2025-09-29",10.25,9.85,-0.31,-3.03,299800,{"date":1842,"open":1519,"high":1477,"low":1428,"close":1843,"change":102,"percent_change":77,"volume":1844,"transactions":9,"vwap":1843},"2025-09-26",10.23,269000,{"date":1846,"open":1484,"high":1484,"low":1399,"close":1847,"change":1051,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-25",10.12,-3.71,338000,{"date":1851,"open":1852,"high":1316,"low":1853,"close":1325,"change":92,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1325},"2025-09-24",10.78,10.29,-1.87,404200,{"date":1857,"open":1400,"high":1858,"low":1859,"close":1860,"change":1160,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-23",11.07,10.63,10.71,-1.02,547200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1388,"change":972,"percent_change":318,"volume":1868,"transactions":9,"vwap":1388},"2025-09-22",10.81,10.92,10.66,338200,{"date":1870,"open":268,"high":777,"low":1492,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-19",10.88,-0.62,-5.39,789400,{"date":1876,"open":789,"high":268,"low":1395,"close":684,"change":1105,"percent_change":1877,"volume":1878,"transactions":9,"vwap":684},"2025-09-18",4.64,300600,{"date":1880,"open":62,"high":1881,"low":1393,"close":1393,"change":533,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1393},"2025-09-17",11.73,-3.51,298200,{"date":1885,"open":1886,"high":684,"low":1415,"close":1886,"change":1142,"percent_change":153,"volume":1887,"transactions":9,"vwap":1886},"2025-09-16",11.39,197600,{"date":1889,"open":1890,"high":288,"low":1891,"close":1348,"change":1208,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1348},"2025-09-15",11.2,11.08,1.79,275400,{"date":1895,"open":1896,"high":1896,"low":1387,"close":1897,"change":237,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-12",11.59,11.17,-3.12,346100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1333,"change":921,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1333},"2025-09-11",11.29,11.63,11.26,2.4,233900,{"date":1908,"open":1909,"high":1886,"low":1890,"close":1904,"change":1044,"percent_change":186,"volume":1910,"transactions":9,"vwap":1904},"2025-09-10",11.28,272300,{"date":1912,"open":782,"high":684,"low":789,"close":62,"change":1647,"percent_change":1913,"volume":1914,"transactions":9,"vwap":62},"2025-09-09",-1.65,284500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":92,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-08",11.64,11.75,11.42,11.49,-1.71,284700,{"date":1924,"open":791,"high":448,"low":791,"close":777,"change":432,"percent_change":1925,"volume":1926,"transactions":9,"vwap":777},"2025-09-05",3.18,388200,{"date":1928,"open":1929,"high":372,"low":1393,"close":1930,"change":43,"percent_change":945,"volume":1931,"transactions":9,"vwap":1930},"2025-09-04",11.14,11.33,421000,{"date":1933,"open":1934,"high":789,"low":1492,"close":1324,"change":972,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1324},"2025-09-03",10.95,-0.54,366100,{"date":1938,"open":1939,"high":789,"low":1381,"close":1891,"change":567,"percent_change":958,"volume":1940,"transactions":9,"vwap":1891},"2025-09-02",11,369300,{"date":1942,"open":1387,"high":1930,"low":1934,"close":1943,"change":1044,"percent_change":237,"volume":1944,"transactions":9,"vwap":1943},"2025-08-29",11.09,483000,{"date":1946,"open":1947,"high":1948,"low":1858,"close":1387,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1387},"2025-08-28",11.52,11.54,-0.34,-2.96,577900,{"date":1953,"open":791,"high":236,"low":1954,"close":1342,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1342},"2025-08-27",11.31,0.23,2.05,568300,{"date":1959,"open":1960,"high":288,"low":1891,"close":1415,"change":497,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1415},"2025-08-26",11.23,0.63,1615100,{"date":1964,"open":217,"high":62,"low":1324,"close":1897,"change":1160,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1897},"2025-08-25",-0.98,484000,{"date":1968,"open":1451,"high":1969,"low":1451,"close":1909,"change":1970,"percent_change":1382,"volume":1971,"transactions":9,"vwap":1909},"2025-08-22",11.34,1.16,759300,{"date":1973,"open":1280,"high":1428,"low":1809,"close":1847,"change":717,"percent_change":92,"volume":1974,"transactions":9,"vwap":1847},"2025-08-21",420100,{"date":1976,"open":1866,"high":1977,"low":1312,"close":1312,"change":1978,"percent_change":1979,"volume":1639,"transactions":9,"vwap":1312},"2025-08-20",11.01,-0.74,-6.8,{"date":1981,"open":1865,"high":1982,"low":1865,"close":1871,"change":393,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1871},"2025-08-19",11.16,1.49,477500,{"date":1986,"open":1987,"high":1381,"low":790,"close":1503,"change":69,"percent_change":936,"volume":1988,"transactions":9,"vwap":1503},"2025-08-18",10.67,558700,{"date":1990,"open":1381,"high":1939,"low":1991,"close":1987,"change":549,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1987},"2025-08-15",10.54,-1.39,517500,{"date":1995,"open":1316,"high":1996,"low":1997,"close":1388,"change":1327,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1388},"2025-08-14",10.89,10.47,-1.99,577600,{"date":2001,"open":2002,"high":1490,"low":1325,"close":1408,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1408},"2025-08-13",10.61,0.45,4.25,1016000,{"date":2007,"open":2008,"high":2009,"low":1837,"close":1499,"change":767,"percent_change":1183,"volume":2010,"transactions":9,"vwap":1499},"2025-08-12",9.98,10.7,648500,{"date":2012,"open":2013,"high":1304,"low":805,"close":1525,"change":309,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1525},"2025-08-11",10.02,-1.42,886200,{"date":2017,"open":1476,"high":1476,"low":1297,"close":1297,"change":728,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1297},"2025-08-08",-2.56,637900,{"date":2021,"open":2022,"high":1310,"low":1446,"close":1305,"change":717,"percent_change":92,"volume":2023,"transactions":9,"vwap":1305},"2025-08-07",10.38,382500,{"date":2025,"open":798,"high":1477,"low":1399,"close":1420,"change":162,"percent_change":628,"volume":1486,"transactions":9,"vwap":1420},"2025-08-06",{"date":2027,"open":806,"high":1304,"low":1469,"close":1312,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1312},"2025-08-05",0.49,5.08,607500,{"date":2032,"open":1281,"high":1097,"low":2033,"close":2034,"change":610,"percent_change":1165,"volume":2035,"transactions":9,"vwap":2034},"2025-08-04",9.53,9.65,465800,{"date":2037,"open":1524,"high":1097,"low":2033,"close":2038,"change":533,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-01",9.56,-4.02,632800,{"date":2042,"open":1525,"high":1287,"low":1830,"close":1440,"change":69,"percent_change":23,"volume":712,"transactions":9,"vwap":1440},"2025-07-31",{"date":2044,"open":2045,"high":2046,"low":1097,"close":1594,"change":318,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1594},"2025-07-30",10.37,10.4,-5.26,1236200,{"date":2050,"open":2022,"high":1394,"low":1399,"close":1463,"change":69,"percent_change":515,"volume":2051,"transactions":9,"vwap":1463},"2025-07-29",1013100,{"date":2053,"open":2054,"high":2055,"low":1820,"close":1458,"change":1471,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1458},"2025-07-28",9.97,10.48,4.41,1257900,{"date":2059,"open":1317,"high":1457,"low":1273,"close":2054,"change":476,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2054},"2025-07-25",-6.47,1561700,{"date":2063,"open":1509,"high":1388,"low":2064,"close":1867,"change":92,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1867},"2025-07-24",10.55,-1.84,759000,{"date":2068,"open":1394,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-23",10.94,10.42,10.86,0.55,5.33,773100,{"date":2076,"open":1469,"high":1605,"low":2077,"close":1605,"change":1113,"percent_change":1241,"volume":2078,"transactions":9,"vwap":1605},"2025-07-22",9.62,817200,{"date":2080,"open":813,"high":1297,"low":2081,"close":2033,"change":718,"percent_change":1913,"volume":2082,"transactions":9,"vwap":2033},"2025-07-21",9.52,515000,{"date":2084,"open":1435,"high":2085,"low":2033,"close":1469,"change":1232,"percent_change":1283,"volume":2086,"transactions":9,"vwap":1469},"2025-07-18",9.95,4849400,{"date":2088,"open":1595,"high":1452,"low":1524,"close":1829,"change":514,"percent_change":141,"volume":2089,"transactions":9,"vwap":1829},"2025-07-17",1352700,{"date":2091,"open":1820,"high":2054,"low":1057,"close":1299,"change":619,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1299},"2025-07-16",-1.2,1595600,{"date":2095,"open":1457,"high":1997,"low":2054,"close":2008,"change":1600,"percent_change":1085,"volume":2096,"transactions":9,"vwap":2008},"2025-07-15",613800,{"date":2098,"open":1991,"high":1499,"low":1470,"close":1451,"change":318,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1451},"2025-07-14",-5.11,678100,{"date":2102,"open":1401,"high":1324,"low":2103,"close":1483,"change":533,"percent_change":2104,"volume":1284,"transactions":9,"vwap":1483},"2025-07-11",10.75,-3.58,{"date":2106,"open":2107,"high":684,"low":1982,"close":1897,"change":1142,"percent_change":153,"volume":2108,"transactions":9,"vwap":1897},"2025-07-10",11.21,490700,{"date":2110,"open":2111,"high":2111,"low":1939,"close":1389,"change":1196,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1389},"2025-07-09",11.38,-1.15,699100,{"date":2115,"open":1415,"high":1341,"low":1890,"close":1909,"change":592,"percent_change":592,"volume":2116,"transactions":9,"vwap":1909},"2025-07-08",389200,{"date":2118,"open":1969,"high":1355,"low":1982,"close":1909,"change":1084,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1909},"2025-07-07",-1.83,587600,{"date":2122,"open":1382,"high":1343,"low":372,"close":1920,"change":736,"percent_change":610,"volume":2123,"transactions":9,"vwap":1920},"2025-07-03",316900,{"date":2125,"open":2126,"high":684,"low":1943,"close":1349,"change":167,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1349},"2025-07-02",11.22,3.8,566400,{"date":2130,"open":2002,"high":1969,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-01",10.6,11.06,0.43,4.05,405500,{"date":2137,"open":1498,"high":799,"low":1859,"close":1859,"change":1196,"percent_change":1590,"volume":2138,"transactions":9,"vwap":1859},"2025-06-30",433100,{"date":2140,"open":2103,"high":1423,"low":1867,"close":1504,"change":497,"percent_change":1800,"volume":2141,"transactions":9,"vwap":1504},"2025-06-27",608000,{"date":2143,"open":1326,"high":1483,"low":2144,"close":1413,"change":1208,"percent_change":1429,"volume":2145,"transactions":9,"vwap":1413},"2025-06-26",10.57,399700,{"date":2147,"open":1991,"high":1499,"low":1605,"close":2148,"change":576,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-25",10.49,-0.94,543600,{"date":2152,"open":1463,"high":2153,"low":1468,"close":1499,"change":442,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1499},"2025-06-24",10.68,2.42,597000,{"date":2157,"open":798,"high":2045,"low":1298,"close":1468,"change":17,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1468},"2025-06-23",1.27,607200,{"date":2161,"open":56,"high":2144,"low":1318,"close":1318,"change":808,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1318},"2025-06-20",-1.73,958400,{"date":2165,"open":1458,"high":1483,"low":1519,"close":1457,"change":102,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1457},"2025-06-18",1.07,707100,{"date":2169,"open":1859,"high":1503,"low":1304,"close":2170,"change":951,"percent_change":1526,"volume":2171,"transactions":9,"vwap":2170},"2025-06-17",10.28,809800,{"date":2173,"open":1499,"high":1421,"low":1310,"close":1503,"change":432,"percent_change":922,"volume":2174,"transactions":9,"vwap":1503},"2025-06-16",469200,{"date":2176,"open":1470,"high":1310,"low":1452,"close":1427,"change":736,"percent_change":423,"volume":2177,"transactions":9,"vwap":1427},"2025-06-13",618800,{"date":2179,"open":1519,"high":2064,"low":1428,"close":796,"change":592,"percent_change":592,"volume":2180,"transactions":9,"vwap":796},"2025-06-12",560300,{"date":2182,"open":1458,"high":1484,"low":1470,"close":796,"change":736,"percent_change":423,"volume":2183,"transactions":9,"vwap":796},"2025-06-11",626100,{"date":2185,"open":1405,"high":2186,"low":1837,"close":1468,"change":167,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1468},"2025-06-10",10.45,4.23,674500,{"date":2190,"open":2081,"high":1405,"low":805,"close":1829,"change":705,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1829},"2025-06-09",5.76,555200,{"date":2194,"open":1057,"high":1104,"low":1057,"close":1407,"change":2133,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1407},"2025-06-06",4.8,508000,{"date":2198,"open":1757,"high":1111,"low":1260,"close":821,"change":270,"percent_change":2199,"volume":2200,"transactions":9,"vwap":821},"2025-06-05",-2.72,549600,{"date":2202,"open":1065,"high":807,"low":1080,"close":1057,"change":50,"percent_change":1471,"volume":2203,"transactions":9,"vwap":1057},"2025-06-04",517100,{"date":2205,"open":1170,"high":1117,"low":1171,"close":1132,"change":141,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1132},"2025-06-03",7.13,626500,{"date":2209,"open":1170,"high":2210,"low":1153,"close":1657,"change":619,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1657},"2025-06-02",8.68,-1.38,679700,{"date":2214,"open":1638,"high":1147,"low":1171,"close":2215,"change":69,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-30",8.67,0.58,819500,{"date":2219,"open":1260,"high":1081,"low":1268,"close":1183,"change":1647,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1183},"2025-05-29",-2.16,569700,{"date":2223,"open":832,"high":1110,"low":1083,"close":1066,"change":309,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1066},"2025-05-28",-1.56,481100,{"date":2227,"open":1064,"high":1258,"low":1035,"close":821,"change":1540,"percent_change":1541,"volume":2228,"transactions":9,"vwap":821},"2025-05-27",589700,{"date":2230,"open":1035,"high":832,"low":1657,"close":1180,"change":808,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1180},"2025-05-23",-2.04,393200,{"date":2234,"open":1075,"high":1141,"low":1158,"close":1249,"change":92,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1249},"2025-05-22",-2.21,558500,{"date":2238,"open":2038,"high":1579,"low":1120,"close":1081,"change":1135,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1081},"2025-05-21",-6.71,567900,{"date":2242,"open":1825,"high":1513,"low":2243,"close":1469,"change":259,"percent_change":382,"volume":2244,"transactions":9,"vwap":1469},"2025-05-20",9.59,443300,{"date":2246,"open":816,"high":1513,"low":1126,"close":1825,"change":393,"percent_change":1464,"volume":2247,"transactions":9,"vwap":1825},"2025-05-19",664500,{"date":2249,"open":1140,"high":1599,"low":1118,"close":1104,"change":1068,"percent_change":2250,"volume":1988,"transactions":9,"vwap":1104},"2025-05-16",2.24,{"date":2252,"open":2243,"high":1599,"low":1118,"close":1126,"change":1574,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1126},"2025-05-15",-3.3,488800,{"date":2256,"open":1103,"high":1279,"low":1627,"close":824,"change":972,"percent_change":335,"volume":2257,"transactions":9,"vwap":824},"2025-05-14",680200,{"date":2259,"open":1273,"high":1513,"low":2260,"close":1097,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1097},"2025-05-13",9.33,0.52,5.62,771400,{"date":2265,"open":1118,"high":1599,"low":831,"close":1152,"change":705,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1152},"2025-05-12",6.2,882100,{"date":2269,"open":1153,"high":1147,"low":846,"close":1083,"change":542,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1083},"2025-05-09",4.44,669000,{"date":2273,"open":908,"high":2274,"low":861,"close":1043,"change":442,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1043},"2025-05-08",8.49,3.09,748900,{"date":2278,"open":840,"high":1050,"low":1229,"close":907,"change":1044,"percent_change":458,"volume":2279,"transactions":9,"vwap":907},"2025-05-07",883800,{"date":2281,"open":1737,"high":908,"low":2282,"close":870,"change":69,"percent_change":2283,"volume":2284,"transactions":9,"vwap":870},"2025-05-06",7.97,0.62,1001200,{"date":2286,"open":1732,"high":1043,"low":879,"close":1002,"change":1160,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1002},"2025-05-05",-1.34,1096400,{"date":2290,"open":1714,"high":2291,"low":884,"close":1042,"change":1800,"percent_change":1183,"volume":2292,"transactions":9,"vwap":1042},"2025-05-02",8.47,1636300,{"date":2294,"open":2295,"high":915,"low":969,"close":893,"change":1961,"percent_change":1267,"volume":2296,"transactions":9,"vwap":893},"2025-05-01",7.06,2659700,{"date":2298,"open":2299,"high":1012,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-04-30",7.28,6.78,6.91,-3.05,-30.62,3367600,{"date":2306,"open":2013,"high":1309,"low":1809,"close":1440,"change":958,"percent_change":620,"volume":2307,"transactions":9,"vwap":1440},"2025-04-29",1320300,{"date":2309,"open":1405,"high":1470,"low":1831,"close":1446,"change":1142,"percent_change":1208,"volume":2310,"transactions":9,"vwap":1446},"2025-04-28",574100,{"date":2312,"open":1605,"high":2045,"low":1288,"close":1434,"change":2313,"percent_change":2039,"volume":2314,"transactions":9,"vwap":1434},"2025-04-25",-0.42,656600,{"date":2316,"open":1317,"high":2186,"low":1422,"close":2186,"change":928,"percent_change":2317,"volume":1833,"transactions":9,"vwap":2186},"2025-04-24",3.36,{"date":2319,"open":1458,"high":1489,"low":1422,"close":1399,"change":50,"percent_change":647,"volume":2320,"transactions":9,"vwap":1399},"2025-04-23",576300,{"date":2322,"open":1279,"high":1470,"low":2038,"close":1422,"change":393,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1422},"2025-04-22",1.61,844000,{"date":178,"open":1452,"high":1428,"low":1281,"close":1594,"change":549,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1594},-1.49,698700]