[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAGN":3,"homepage-market-summary":31,"stock-historical-MAGN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAGN","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},"Magnera Corporation","NYSE",null,"PAPER MILLS","Magnera Corp is a supplier of a diverse portfolio of specialty materials comprised of organic and synthetic raw ingredients. The company markets its own products predominantly into stable, consumer-oriented end markets, including wipes, healthcare, adult incontinence, apparel, baby, feminine care, air filtration, and food and beverage, for disposable and durable applications. It also provides technical solutions in infrastructure markets. The company's operations are organized into two operating and reportable segments: Americas and Rest of World. It derives the majority of its revenue from the Americas, which manufactures products and components of personal care, including medical garments, wipes, dryer sheets, filtration, baby diapers and adult incontinence.","8,500","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.71,11.78,11.82,11.57,11.68,0.03,0.26,377793.709325,5220,11.7195,15.52,7.82,576967.0214148646,50.5,11733,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},15.64,624219,227839922.375131,-19.07,"2025-04-24",[185,186,195,206,217,227,237,248,259,269,278,288,297,307,315,322,330,340,346,355,364,372,382,392,401,410,420,429,439,448,457,467,474,481,490,499,509,518,527,534,543,551,561,570,581,591,600,611,619,629,638,646,655,665,673,682,690,698,705,713,718,725,732,739,743,750,755,761,768,773,779,785,789,794,798,802,808,813,820,828,832,837,841,846,853,860,866,871,874,879,885,892,900,908,916,924,930,937,944,951,958,964,972,976,981,987,995,1002,1010,1016,1023,1029,1034,1039,1047,1051,1056,1061,1066,1073,1078,1084,1089,1096,1104,1110,1116,1124,1132,1140,1145,1152,1159,1167,1172,1179,1184,1190,1199,1205,1209,1214,1222,1227,1232,1239,1242,1249,1254,1259,1264,1270,1274,1281,1286,1292,1296,1302,1308,1316,1322,1326,1330,1338,1346,1352,1359,1365,1373,1379,1385,1389,1392,1397,1403,1407,1412,1417,1421,1427,1433,1441,1447,1455,1460,1468,1472,1480,1488,1495,1502,1509,1515,1520,1525,1530,1534,1539,1546,1552,1561,1565,1570,1574,1578,1583,1588,1594,1600,1605,1610,1614,1620,1625,1629,1633,1636,1642,1646,1652,1659,1666,1675,1683,1689,1697,1702,1707,1714,1721,1728,1733,1737,1744,1749,1755,1759,1765,1771,1776,1781,1787,1793,1797,1804,1809,1813,1817,1822,1828,1833,1836,1840,1845,1850,1855,1860,1867,1871,1874,1880,1884,1889,1894,1898,1902,1907,1910,1914,1917,1921,1925,1930,1933,1938,1943,1948,1953,1956,1959,1964,1969,1975,1979,1983,1986,1990,1994,2000,2004,2009,2012,2015,2020,2025,2029,2032,2035,2038,2043,2047,2051,2056,2062,2067,2071,2075,2078,2084,2090,2095,2099,2103,2108,2112,2116,2120,2124,2128,2132,2136,2139,2142,2146,2150,2154,2157,2161,2165,2170,2174,2179,2185,2189,2193,2197,2201,2205,2208,2212,2217,2222,2225,2229,2232,2236,2241,2245,2250,2254,2258,2264,2268,2273,2278,2281,2286,2290,2295,2301,2306,2309,2312,2317,2322],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":16,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",11.81,11.3775,0.01,0.09,457580.110411,6478,11.668,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",11.5,11.7,11.38,11.67,0.35,3.09,329031.952228,6597,11.6137,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",11.37,11.44,11.09,11.32,-0.02,-0.18,357848.585688,5880,11.2868,{"date":218,"open":219,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",11.53,11.83,11.34,-0.28,-2.41,291632.469999,5493,11.4831,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",11.9,11.975,11.62,-0.29,-2.43,331163.991295,5560,11.7016,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",11.99,12.11,11.595,11.91,-0.22,-1.81,378831.7704,5335,11.8594,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",11.97,12.22,11.87,12.13,0.28,2.36,384637.720529,6595,12.1281,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":21,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",11.69,11.96,11.5701,11.85,0.25,547311.221138,6379,11.8365,{"date":270,"open":271,"high":271,"low":272,"close":18,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",12.04,11.815,-0.27,-2.23,211817.373456,5119,11.8706,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":22,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",12.06,12.33,11.89,12.09,2.2,392974.93356,7220,12.041,{"date":289,"open":290,"high":291,"low":290,"close":220,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",11.46,11.86,0.33,2.87,419215.27539,6384,11.7765,{"date":298,"open":299,"high":300,"low":301,"close":197,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",11.6,11.655,11.395,-0.2,-1.71,715100.397503,6857,11.5077,{"date":308,"open":309,"high":250,"low":200,"close":198,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",11.93,0.06,0.52,216617.867337,5040,11.7458,{"date":316,"open":20,"high":242,"low":317,"close":318,"change":153,"percent_change":82,"volume":319,"transactions":320,"vwap":321},"2026-09-16",11.585,11.64,240002.794819,5719,11.7125,{"date":323,"open":221,"high":231,"low":324,"close":299,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",11.24,0.15,1.31,375339.444754,7413,11.5117,{"date":331,"open":332,"high":333,"low":209,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",11.65,11.77,11.45,-0.25,-2.14,342364.741253,7034,11.5187,{"date":341,"open":188,"high":242,"low":19,"close":198,"change":83,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",1.21,446683.06229,5780,11.7049,{"date":347,"open":299,"high":333,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",11.43,11.56,-0.05,-0.43,364729.923507,5201,11.5334,{"date":356,"open":17,"high":220,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",11.4,11.61,-0.32,-2.68,359433.273098,5722,11.5872,{"date":365,"open":366,"high":366,"low":282,"close":309,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",12.59,-0.61,-4.86,320424.889951,5507,12.0396,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":83,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.3,12.58,12.24,12.54,1.13,343463.04088,4301,12.5229,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":213,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",12.74,12.78,12.25,12.4,-1.43,377373.839691,6759,12.3898,{"date":393,"open":394,"high":395,"low":394,"close":375,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",12.38,12.96,0.27,2.19,368970.32112,6846,12.6919,{"date":402,"open":394,"high":403,"low":404,"close":405,"change":335,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",12.66,12.18,12.31,-1.99,325784.777497,5952,12.3145,{"date":411,"open":412,"high":413,"low":283,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",12.29,12.71,12.56,0.16,1.29,450555.722614,4966,12.5187,{"date":421,"open":422,"high":423,"low":281,"close":387,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",12.46,12.64,0.07,0.57,327108.579404,4926,12.4421,{"date":430,"open":431,"high":432,"low":433,"close":281,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",12.27,12.93,12.2,-0.12,-0.96,362608.59127,6440,12.3307,{"date":440,"open":441,"high":442,"low":394,"close":443,"change":232,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",12.77,12.815,12.45,-2.28,406129.922817,6034,12.5385,{"date":449,"open":450,"high":451,"low":433,"close":384,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",12.42,12.76,0.31,2.49,305220.644598,5478,12.6363,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":191,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",12.44,12.65,12.35,12.43,0.73,262369.161386,5375,12.4658,{"date":468,"open":240,"high":387,"low":230,"close":469,"change":292,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",12.34,2.75,530057.490669,5979,12.2095,{"date":475,"open":18,"high":476,"low":18,"close":477,"change":212,"percent_change":113,"volume":478,"transactions":479,"vwap":480},"2026-08-20",12.08,12.01,277773.234167,5642,11.9849,{"date":482,"open":483,"high":484,"low":309,"close":485,"change":302,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",12.41,12.67,12.03,-1.64,338124.544392,5389,12.1742,{"date":491,"open":492,"high":386,"low":220,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",11.95,12.23,0.23,1.92,428201.716546,6821,12.1125,{"date":500,"open":281,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",12.5499,11.925,12,-0.48,-3.85,439258.287395,7708,12.0403,{"date":510,"open":251,"high":511,"low":512,"close":513,"change":452,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",12.485,11.98,12.48,2.55,486680.48777,6403,12.3826,{"date":519,"open":520,"high":521,"low":283,"close":522,"change":273,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",12.55,12.57,12.17,-2.17,389602.585536,8070,12.2286,{"date":528,"open":377,"high":529,"low":469,"close":459,"change":212,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",12.7785,-0.16,279772.712323,5736,12.5415,{"date":535,"open":536,"high":537,"low":394,"close":422,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",12.95,13.26,-0.64,-4.89,672216.589091,10433,12.6241,{"date":544,"open":451,"high":545,"low":460,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",13.1,0.19,1.47,490743.755654,7354,12.9788,{"date":552,"open":553,"high":554,"low":261,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",12.07,13.07,12.91,0.38,3.03,936762.55499,12498,12.4335,{"date":562,"open":520,"high":563,"low":280,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",13.18,12.53,-1.01,-7.46,1462812.329369,22242,12.5504,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",13.6,13.78,13.285,13.54,-0.15,-1.1,318953.268646,6923,13.5544,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":232,"volume":588,"transactions":589,"vwap":590},"2026-08-04",13.7,13.8399,13.63,13.69,-0.04,245631.550975,5345,13.7155,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":47,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",13.42,13.76,13.73,3.62,408553.453977,7574,13.6656,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",13.24,13.28,12.81,13.25,-0.08,-0.6,386878.81856,7208,13.0787,{"date":612,"open":613,"high":613,"low":537,"close":614,"change":74,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",13.83,13.33,-3.68,241547.314082,5454,13.3966,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":530,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",13.81,14.05,13.58,13.84,-1.14,284120.750206,6107,13.8097,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":265,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",13.82,14.315,14,1.82,491448.183266,10398,14.0763,{"date":639,"open":624,"high":633,"low":640,"close":641,"change":153,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",13.66,13.75,0.29,380413.983238,5789,13.7458,{"date":647,"open":648,"high":613,"low":649,"close":650,"change":61,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",13.27,13.06,13.71,3.39,269729.840605,5022,13.6505,{"date":656,"open":657,"high":658,"low":659,"close":537,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",13.35,13.59,13.025,-0.34,-2.5,324329.300868,7186,13.2059,{"date":666,"open":667,"high":668,"low":648,"close":572,"change":494,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",13.39,13.77,1.72,287675.792327,5830,13.5216,{"date":674,"open":675,"high":623,"low":676,"close":677,"change":678,"percent_change":435,"volume":679,"transactions":680,"vwap":681},"2026-07-21",13.38,13.05,13.37,-0.13,369964.334436,5892,13.3228,{"date":683,"open":623,"high":572,"low":563,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",13.5,-0.11,-0.81,323949.386835,5272,13.4666,{"date":691,"open":692,"high":693,"low":684,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",13.93,14.69,13.61,-0.41,-2.92,321200,{"date":699,"open":572,"high":700,"low":701,"close":702,"change":311,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-16",14.33,13.57,14.02,3.85,583500,{"date":706,"open":707,"high":708,"low":709,"close":684,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":684},"2026-07-15",12.94,13.9,12.79,0.94,7.48,1196000,{"date":714,"open":715,"high":715,"low":414,"close":414,"change":351,"percent_change":716,"volume":717,"transactions":9,"vwap":414},"2026-07-14",13.02,-3.31,571700,{"date":719,"open":720,"high":648,"low":721,"close":722,"change":191,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-13",12.92,12.87,12.99,0.7,388700,{"date":726,"open":727,"high":722,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",12.52,12.9,0.3,2.38,250100,{"date":733,"open":734,"high":735,"low":405,"close":736,"change":546,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-09",12.51,12.72,12.6,1.53,318600,{"date":740,"open":459,"high":521,"low":741,"close":483,"change":213,"percent_change":388,"volume":742,"transactions":9,"vwap":483},"2026-07-08",12.1,337000,{"date":744,"open":745,"high":746,"low":520,"close":366,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":366},"2026-07-07",12.85,12.98,-0.1,-0.79,264700,{"date":751,"open":366,"high":676,"low":281,"close":752,"change":753,"percent_change":133,"volume":754,"transactions":9,"vwap":752},"2026-07-06",12.69,0.11,339800,{"date":756,"open":757,"high":432,"low":757,"close":375,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":375},"2026-07-02",12.02,0.64,5.36,322000,{"date":762,"open":763,"high":485,"low":764,"close":765,"change":546,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-01",11.73,11.51,11.94,1.62,286800,{"date":769,"open":264,"high":765,"low":357,"close":770,"change":747,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-30",11.75,-0.84,317300,{"date":774,"open":460,"high":460,"low":775,"close":264,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":264},"2026-06-29",11.66,-0.67,-5.35,330400,{"date":780,"open":483,"high":781,"low":412,"close":727,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":727},"2026-06-26",12.62,0.1,0.81,816800,{"date":786,"open":377,"high":787,"low":387,"close":450,"change":606,"percent_change":538,"volume":788,"transactions":9,"vwap":450},"2026-06-25",12.89,282700,{"date":790,"open":283,"high":752,"low":271,"close":791,"change":61,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-24",12.5,3.73,356800,{"date":795,"open":239,"high":376,"low":512,"close":796,"change":21,"percent_change":265,"volume":797,"transactions":9,"vwap":796},"2026-06-23",12.05,548500,{"date":799,"open":404,"high":431,"low":757,"close":757,"change":113,"percent_change":800,"volume":801,"transactions":9,"vwap":757},"2026-06-22",-1.39,237300,{"date":803,"open":804,"high":431,"low":804,"close":805,"change":415,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-18",11.88,12.19,1.33,372400,{"date":809,"open":431,"high":460,"low":198,"close":485,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":485},"2026-06-17",-0.21,-1.72,301200,{"date":814,"open":815,"high":816,"low":239,"close":376,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":376},"2026-06-16",12.84,12.86,-0.39,-3.09,290700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-15",12.88,13,12.61,12.63,0,642000,{"date":829,"open":443,"high":815,"low":405,"close":825,"change":201,"percent_change":830,"volume":831,"transactions":9,"vwap":825},"2026-06-12",2.85,381400,{"date":833,"open":553,"high":727,"low":503,"close":834,"change":254,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-11",12.28,2.33,300800,{"date":838,"open":763,"high":240,"low":20,"close":503,"change":729,"percent_change":839,"volume":840,"transactions":9,"vwap":503},"2026-06-10",2.56,323400,{"date":842,"open":843,"high":264,"low":843,"close":198,"change":311,"percent_change":844,"volume":845,"transactions":9,"vwap":198},"2026-06-09",11.26,4.65,283100,{"date":847,"open":848,"high":357,"low":849,"close":850,"change":587,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-08",11.14,11.06,11.18,-0.36,324700,{"date":854,"open":357,"high":334,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",11.08,11.22,-0.24,-2.09,319500,{"date":861,"open":862,"high":200,"low":863,"close":290,"change":864,"percent_change":143,"volume":865,"transactions":9,"vwap":290},"2026-06-04",11.47,11.27,0.12,266400,{"date":867,"open":197,"high":299,"low":868,"close":221,"change":869,"percent_change":406,"volume":870,"transactions":9,"vwap":221},"2026-06-03",11.28,-0.23,297300,{"date":872,"open":198,"high":242,"low":862,"close":19,"change":190,"percent_change":191,"volume":873,"transactions":9,"vwap":19},"2026-06-02",401500,{"date":875,"open":849,"high":349,"low":876,"close":349,"change":546,"percent_change":877,"volume":878,"transactions":9,"vwap":349},"2026-06-01",10.7,1.67,632100,{"date":880,"open":868,"high":334,"low":881,"close":208,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":208},"2026-05-29",11.19,-0.01,-0.09,218900,{"date":886,"open":887,"high":888,"low":889,"close":199,"change":90,"percent_change":890,"volume":891,"transactions":9,"vwap":199},"2026-05-28",11.2,11.49,11,1.97,248900,{"date":893,"open":894,"high":887,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-27",10.91,10.8,11.16,0.41,3.81,313500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":642,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-26",10.61,10.87,10.45,10.75,2.77,248500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":747,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-22",10.69,10.78,10.41,10.46,-0.95,199900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":753,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-21",10.33,10.74,10.16,10.56,1.05,309700,{"date":925,"open":926,"high":927,"low":928,"close":904,"change":191,"percent_change":133,"volume":929,"transactions":9,"vwap":904},"2026-05-20",10.29,10.53,10.2,371200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":310,"percent_change":39,"volume":936,"transactions":9,"vwap":935},"2026-05-19",10.28,10.43,10.06,10.36,399400,{"date":938,"open":939,"high":904,"low":940,"close":941,"change":942,"percent_change":596,"volume":943,"transactions":9,"vwap":941},"2026-05-18",9.91,9.84,10.3,0.36,486800,{"date":945,"open":935,"high":921,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",9.71,9.94,-0.63,-5.96,522700,{"date":952,"open":953,"high":911,"low":954,"close":955,"change":782,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-14",10.67,10.47,10.57,0.96,346600,{"date":959,"open":960,"high":961,"low":928,"close":954,"change":504,"percent_change":962,"volume":963,"transactions":9,"vwap":954},"2026-05-13",10.92,11.17,-4.38,507600,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-12",11.41,10.83,10.95,-0.46,-4.03,556500,{"date":973,"open":404,"high":404,"low":199,"close":966,"change":776,"percent_change":974,"volume":975,"transactions":9,"vwap":966},"2026-05-11",-5.55,478500,{"date":977,"open":433,"high":822,"low":978,"close":476,"change":292,"percent_change":979,"volume":980,"transactions":9,"vwap":476},"2026-05-08",11.8,2.81,695700,{"date":982,"open":896,"high":720,"low":983,"close":770,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":770},"2026-05-07",10.63,0.68,6.14,1225600,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-06",10.24,11.21,11.07,0.95,9.39,379700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":864,"percent_change":118,"volume":1001,"transactions":9,"vwap":1000},"2026-05-05",10.03,10.25,9.88,10.12,250400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":243,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-04",10.11,10.34,9.82,10,-2.15,291600,{"date":1011,"open":1012,"high":913,"low":1012,"close":1013,"change":108,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-01",10.08,10.22,2.4,312600,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":753,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",9.77,10.01,9.98,1.11,355500,{"date":1024,"open":918,"high":918,"low":1025,"close":1026,"change":607,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-29",9.74,9.87,-5.73,409900,{"date":1030,"open":918,"high":1031,"low":928,"close":954,"change":864,"percent_change":1032,"volume":1033,"transactions":9,"vwap":954},"2026-04-28",10.52,1.16,210400,{"date":1035,"open":1036,"high":927,"low":998,"close":1037,"change":747,"percent_change":435,"volume":1038,"transactions":9,"vwap":1037},"2026-04-27",10.39,10.35,304100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":904,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":904},"2026-04-24",10.37,10.55,10.21,0.08,0.77,305500,{"date":1048,"open":918,"high":913,"low":1043,"close":1041,"change":153,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-04-23",0.39,268900,{"date":1052,"open":911,"high":1053,"low":918,"close":918,"change":232,"percent_change":1054,"volume":1055,"transactions":9,"vwap":918},"2026-04-22",10.89,-2.73,383900,{"date":1057,"open":881,"high":211,"low":1058,"close":1058,"change":969,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-21",10.62,-4.15,243300,{"date":1062,"open":1063,"high":209,"low":876,"close":855,"change":396,"percent_change":1064,"volume":1065,"transactions":9,"vwap":855},"2026-04-20",10.76,2.5,322300,{"date":1067,"open":1068,"high":961,"low":927,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",10.65,10.81,0.44,4.24,433100,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1041,"change":869,"percent_change":523,"volume":1077,"transactions":9,"vwap":1041},"2026-04-16",10.6,10.26,472900,{"date":1079,"open":910,"high":1080,"low":1081,"close":1075,"change":747,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1075},"2026-04-15",10.73,10.49,-0.93,272000,{"date":1085,"open":998,"high":905,"low":1086,"close":876,"change":103,"percent_change":1087,"volume":1088,"transactions":9,"vwap":876},"2026-04-14",10.14,5.21,505300,{"date":1090,"open":1091,"high":1013,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":738,"transactions":9,"vwap":1093},"2026-04-13",9.85,9.76,10.17,0.21,2.11,{"date":1097,"open":1098,"high":1099,"low":1026,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-10",10.02,10.27,9.96,-0.03,-0.3,261600,{"date":1105,"open":1106,"high":928,"low":1107,"close":1108,"change":1044,"percent_change":783,"volume":1109,"transactions":9,"vwap":1108},"2026-04-09",9.78,9.73,9.99,367300,{"date":1111,"open":1112,"high":998,"low":1026,"close":939,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":939},"2026-04-08",10.07,0.59,6.33,424300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":424,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-07",9.07,9.34,8.94,9.32,0.76,386400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":265,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-06",8.95,9.4,8.81,9.25,2.78,343000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":504,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",9.23,9.44,8.86,9,-5.06,366600,{"date":1141,"open":946,"high":946,"low":1142,"close":1143,"change":1101,"percent_change":359,"volume":1144,"transactions":9,"vwap":1143},"2026-04-01",9.43,9.48,520400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":160,"percent_change":985,"volume":1151,"transactions":9,"vwap":1150},"2026-03-31",9.13,9.52,9.11,9.51,485100,{"date":1153,"open":1154,"high":1134,"low":1155,"close":1156,"change":424,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-30",9.01,8.77,8.96,0.79,557500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":213,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-27",8.99,9.04,8.71,8.89,-1.98,443300,{"date":1168,"open":1169,"high":1143,"low":1137,"close":1118,"change":222,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1118},"2026-03-26",9.18,-2.99,663700,{"date":1173,"open":1174,"high":1143,"low":1175,"close":1176,"change":452,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",9.16,9.1,9.35,3.43,468800,{"date":1180,"open":1136,"high":1181,"low":1182,"close":1162,"change":882,"percent_change":685,"volume":1183,"transactions":9,"vwap":1162},"2026-03-24",9.17,8.82,527500,{"date":1185,"open":1148,"high":1186,"low":1126,"close":1187,"change":359,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-23",9.67,9.05,-3.42,973500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-20",9.66,9.9,9.22,9.37,-0.88,-8.59,1625900,{"date":1200,"open":1201,"high":1201,"low":1000,"close":998,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":998},"2026-03-19",10.54,-0.44,-4.12,478200,{"date":1206,"open":919,"high":1053,"low":913,"close":910,"change":530,"percent_change":1207,"volume":1208,"transactions":9,"vwap":910},"2026-03-18",-1.47,516800,{"date":1210,"open":889,"high":1211,"low":905,"close":1212,"change":190,"percent_change":191,"volume":1213,"transactions":9,"vwap":1212},"2026-03-17",11.25,10.85,866200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":606,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-16",10.88,11.04,10.72,10.84,-0.73,540300,{"date":1223,"open":881,"high":221,"low":1224,"close":960,"change":576,"percent_change":1225,"volume":1226,"transactions":9,"vwap":960},"2026-03-13",10.86,-1.36,270900,{"date":1228,"open":896,"high":1229,"low":968,"close":991,"change":222,"percent_change":1230,"volume":1231,"transactions":9,"vwap":991},"2026-03-12",11.31,-2.47,463800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":685,"percent_change":435,"volume":1238,"transactions":9,"vwap":1237},"2026-03-11",11.29,11.39,11.03,11.35,349100,{"date":1240,"open":197,"high":763,"low":843,"close":290,"change":606,"percent_change":1241,"volume":943,"transactions":9,"vwap":290},"2026-03-10",-0.69,{"date":1243,"open":19,"high":16,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-09",10.9,11.54,-0.31,-2.62,898300,{"date":1250,"open":309,"high":262,"low":231,"close":264,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":264},"2026-03-06",-0.54,-4.36,331600,{"date":1255,"open":503,"high":377,"low":503,"close":1256,"change":83,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-05",12.39,1.14,464700,{"date":1260,"open":1261,"high":394,"low":220,"close":386,"change":90,"percent_change":1262,"volume":1263,"transactions":9,"vwap":386},"2026-03-04",12.21,1.83,367800,{"date":1265,"open":1266,"high":1266,"low":349,"close":485,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":485},"2026-03-03",12.15,-0.58,-4.6,361700,{"date":1271,"open":451,"high":720,"low":377,"close":824,"change":660,"percent_change":1272,"volume":1273,"transactions":9,"vwap":824},"2026-03-02",-2.63,269700,{"date":1275,"open":395,"high":1276,"low":1277,"close":536,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":536},"2026-02-27",13.16,12.8,-0.26,-1.97,283600,{"date":1282,"open":537,"high":537,"low":1283,"close":1284,"change":153,"percent_change":729,"volume":1285,"transactions":9,"vwap":1284},"2026-02-26",12.83,13.21,311900,{"date":1287,"open":1288,"high":563,"low":781,"close":1289,"change":83,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",13.11,13.17,1.07,296600,{"date":1293,"open":1276,"high":605,"low":815,"close":1294,"change":883,"percent_change":1241,"volume":1295,"transactions":9,"vwap":1294},"2026-02-24",13.03,486700,{"date":1297,"open":1298,"high":658,"low":720,"close":1299,"change":538,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-23",13.51,13.12,-4.65,344100,{"date":1303,"open":708,"high":1304,"low":1305,"close":594,"change":434,"percent_change":1306,"volume":1307,"transactions":9,"vwap":594},"2026-02-20",13.95,13.49,-0.86,397400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":213,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-19",13.8,13.99,13.68,13.88,-1.28,441900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":642,"percent_change":1095,"volume":1321,"transactions":9,"vwap":1320},"2026-02-18",13.65,14.28,14.06,393600,{"date":1323,"open":694,"high":1304,"low":1324,"close":668,"change":350,"percent_change":851,"volume":1325,"transactions":9,"vwap":668},"2026-02-17",13.45,580800,{"date":1327,"open":684,"high":633,"low":563,"close":631,"change":494,"percent_change":1328,"volume":1329,"transactions":9,"vwap":631},"2026-02-13",1.69,429800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":658,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":658},"2026-02-12",14.64,14.68,13.47,-1.03,-7.05,321500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":83,"volume":1345,"transactions":9,"vwap":1343},"2026-02-11",14.7,14.81,14.46,14.62,0.02,394600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1344,"percent_change":83,"volume":1351,"transactions":9,"vwap":1350},"2026-02-10",14.78,15.11,14.6,411400,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":222,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-09",14.75,14.09,14.58,-1.88,605500,{"date":1360,"open":1349,"high":1361,"low":1362,"close":1363,"change":747,"percent_change":776,"volume":1364,"transactions":9,"vwap":1363},"2026-02-06",15.41,14.57,14.86,727900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1122,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-05",14.19,15.29,13.56,14.96,5.35,917800,{"date":1374,"open":595,"high":1375,"low":1312,"close":1376,"change":723,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-04",14.52,14.2,5.19,709100,{"date":1380,"open":1381,"high":1382,"low":715,"close":684,"change":1383,"percent_change":1384,"volume":1015,"transactions":9,"vwap":684},"2026-02-03",13.04,13.85,0.13,0.97,{"date":1386,"open":554,"high":1318,"low":554,"close":677,"change":729,"percent_change":1387,"volume":1388,"transactions":9,"vwap":677},"2026-02-02",2.3,604300,{"date":1390,"open":822,"high":1284,"low":460,"close":554,"change":213,"percent_change":1225,"volume":1391,"transactions":9,"vwap":554},"2026-01-30",535700,{"date":1393,"open":1394,"high":1395,"low":385,"close":605,"change":153,"percent_change":729,"volume":1396,"transactions":9,"vwap":605},"2026-01-29",13.2,13.32,473700,{"date":1398,"open":640,"high":1399,"low":563,"close":1284,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1284},"2026-01-28",13.98,-0.49,-3.58,283700,{"date":1404,"open":1405,"high":641,"low":1395,"close":583,"change":606,"percent_change":1267,"volume":1406,"transactions":9,"vwap":583},"2026-01-27",13.62,402900,{"date":1408,"open":1409,"high":1410,"low":594,"close":573,"change":222,"percent_change":406,"volume":1411,"transactions":9,"vwap":573},"2026-01-26",14.16,14.26,465700,{"date":1413,"open":1414,"high":1415,"low":624,"close":1320,"change":826,"percent_change":826,"volume":1416,"transactions":9,"vwap":1320},"2026-01-23",14.07,14.25,538400,{"date":1418,"open":1382,"high":1419,"low":1382,"close":1320,"change":292,"percent_change":1014,"volume":1420,"transactions":9,"vwap":1320},"2026-01-22",14.41,409500,{"date":1422,"open":572,"high":1423,"low":1424,"close":595,"change":396,"percent_change":1425,"volume":1426,"transactions":9,"vwap":595},"2026-01-21",13.91,13.46,2.01,393400,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1424,"change":538,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1424},"2026-01-20",13.74,13.22,-4.54,423500,{"date":1434,"open":1435,"high":1436,"low":1320,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-16",14.99,15,14.1,-0.99,-6.56,758900,{"date":1442,"open":73,"high":1443,"low":1444,"close":1445,"change":424,"percent_change":128,"volume":1446,"transactions":9,"vwap":1445},"2026-01-15",15.19,14.84,15.09,620300,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-14",14.59,15.15,15.02,0.42,2.88,256000,{"date":1456,"open":1457,"high":1354,"low":1458,"close":1350,"change":678,"percent_change":1196,"volume":1459,"transactions":9,"vwap":1350},"2026-01-13",14.72,14.43,295700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":82,"volume":1467,"transactions":9,"vwap":1465},"2026-01-12",14.66,14.77,14.38,14.73,0.05,332500,{"date":1469,"open":1333,"high":1354,"low":1470,"close":1333,"change":83,"percent_change":956,"volume":1471,"transactions":9,"vwap":1333},"2026-01-09",14.24,381500,{"date":1473,"open":1470,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-08",14.74,14.03,14.54,0.2,1.39,655600,{"date":1481,"open":1482,"high":1435,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-07",14.92,14.04,14.34,-0.92,-6.03,684900,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":723,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-06",14.4,15.35,15.26,4.81,784300,{"date":1496,"open":1497,"high":1449,"low":1498,"close":1499,"change":642,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-05",14.15,13.96,14.56,2.03,548400,{"date":1503,"open":1504,"high":1504,"low":1415,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-02",15.25,14.27,-0.87,-5.75,465100,{"date":1510,"open":1511,"high":1512,"low":73,"close":1513,"change":1101,"percent_change":302,"volume":1514,"transactions":9,"vwap":1513},"2025-12-31",15.22,15.36,15.14,558700,{"date":1516,"open":1445,"high":1443,"low":1444,"close":1517,"change":83,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-30",15.17,0.93,403800,{"date":1521,"open":73,"high":1517,"low":1375,"close":1522,"change":350,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-29",15.03,-0.33,465600,{"date":1526,"open":73,"high":1349,"low":1527,"close":1528,"change":1466,"percent_change":292,"volume":1529,"transactions":9,"vwap":1528},"2025-12-26",14.87,15.08,551700,{"date":1531,"open":1532,"high":26,"low":1333,"close":1522,"change":61,"percent_change":202,"volume":1533,"transactions":9,"vwap":1522},"2025-12-24",14.76,324900,{"date":1535,"open":1536,"high":1343,"low":1537,"close":1356,"change":21,"percent_change":1094,"volume":1538,"transactions":9,"vwap":1356},"2025-12-23",14.47,14.29,396200,{"date":1540,"open":1541,"high":1445,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1231,"transactions":9,"vwap":1543},"2025-12-22",14.91,14.51,14.55,-0.38,-2.55,{"date":1547,"open":1548,"high":1549,"low":1527,"close":1550,"change":153,"percent_change":396,"volume":1551,"transactions":9,"vwap":1550},"2025-12-19",14.95,15.2,14.93,875100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-18",14.88,15.13,14.79,14.89,0.17,1.15,694100,{"date":1562,"open":1563,"high":1548,"low":1356,"close":1457,"change":1044,"percent_change":160,"volume":1564,"transactions":9,"vwap":1457},"2025-12-17",14.63,932200,{"date":1566,"open":1567,"high":1568,"low":1499,"close":1332,"change":1344,"percent_change":83,"volume":1569,"transactions":9,"vwap":1332},"2025-12-16",14.71,14.9,1021600,{"date":1571,"open":1528,"high":1528,"low":1350,"close":1343,"change":243,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1343},"2025-12-15",-1.48,830000,{"date":1575,"open":1435,"high":1445,"low":1340,"close":1444,"change":685,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1444},"2025-12-12",-0.74,829400,{"date":1579,"open":1568,"high":1504,"low":1580,"close":1548,"change":325,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1548},"2025-12-11",14.85,1.01,885200,{"date":1584,"open":623,"high":1557,"low":623,"close":1585,"change":1257,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-10",14.8,8.35,1337600,{"date":1589,"open":1320,"high":1590,"low":585,"close":640,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":640},"2025-12-09",14.23,-0.4,-2.84,638500,{"date":1595,"open":1409,"high":1484,"low":1596,"close":1320,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1320},"2025-12-08",13.89,-0.07,-0.5,518300,{"date":1601,"open":1498,"high":1470,"low":624,"close":1602,"change":546,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-05",14.13,1.36,923400,{"date":1606,"open":1498,"high":1607,"low":1429,"close":1608,"change":587,"percent_change":232,"volume":1609,"transactions":9,"vwap":1608},"2025-12-04",14.18,13.94,641900,{"date":1611,"open":1319,"high":1542,"low":1382,"close":1399,"change":243,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1399},"2025-12-03",-1.55,849800,{"date":1615,"open":1616,"high":1542,"low":1617,"close":1376,"change":660,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1376},"2025-12-02",14.45,14.17,-2.34,1026900,{"date":1621,"open":1622,"high":1580,"low":1304,"close":1476,"change":556,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1476},"2025-12-01",13.97,2.68,1170100,{"date":1626,"open":621,"high":1490,"low":572,"close":1409,"change":556,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1409},"2025-11-28",2.76,592900,{"date":1630,"open":675,"high":1415,"low":675,"close":573,"change":254,"percent_change":1631,"volume":1632,"transactions":9,"vwap":573},"2025-11-26",2.07,1247500,{"date":1634,"open":667,"high":624,"low":605,"close":684,"change":21,"percent_change":90,"volume":1635,"transactions":9,"vwap":684},"2025-11-25",2814000,{"date":1637,"open":1638,"high":1318,"low":757,"close":1334,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1334},"2025-11-24",12.14,1.93,16.72,3719600,{"date":1643,"open":1036,"high":332,"low":918,"close":1245,"change":1603,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1245},"2025-11-21",13.36,3349100,{"date":1647,"open":889,"high":791,"low":1007,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-20",10.18,2.22,27.89,9417900,{"date":1653,"open":1654,"high":1655,"low":27,"close":1656,"change":883,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-19",8.05,8.24,7.96,-1.12,1409200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1654,"change":685,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1654},"2025-11-18",8.06,8.22,7.99,-1.35,1442700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-17",8.62,8.65,8.01,8.16,-0.59,-6.74,641800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1523,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-14",8.87,8.98,8.64,8.75,-3.63,570000,{"date":1684,"open":1195,"high":1685,"low":1678,"close":1686,"change":851,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-13",9.54,9.08,-3.81,748400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1135,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1135},"2025-11-12",8.84,9.47,8.8,0.54,6.07,697700,{"date":1698,"open":1699,"high":1699,"low":1136,"close":1700,"change":747,"percent_change":1701,"volume":1494,"transactions":9,"vwap":1700},"2025-11-11",9.12,8.9,-1.11,{"date":1703,"open":1686,"high":1175,"low":1704,"close":1137,"change":753,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1137},"2025-11-10",8.79,1.24,846300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1164,"change":546,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1164},"2025-11-07",8.68,8.93,8.52,2.18,483300,{"date":1715,"open":1716,"high":1155,"low":1717,"close":1718,"change":1383,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-06",8.55,8.42,8.7,1.52,662700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":153,"percent_change":128,"volume":1727,"transactions":9,"vwap":1726},"2025-11-05",8.53,8.66,8.44,8.57,448000,{"date":1729,"open":1730,"high":1163,"low":1731,"close":1723,"change":232,"percent_change":75,"volume":1732,"transactions":9,"vwap":1723},"2025-11-04",8.61,8.43,574400,{"date":1734,"open":1686,"high":1686,"low":1724,"close":1182,"change":273,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1182},"2025-11-03",-2.97,530000,{"date":1738,"open":1739,"high":1149,"low":1740,"close":1741,"change":103,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-31",8.5,8.4,9.09,6.19,556800,{"date":1745,"open":1711,"high":1718,"low":1740,"close":1746,"change":587,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-30",8.56,-0.47,494100,{"date":1750,"open":1187,"high":1147,"low":1711,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-29",8.6,-0.52,-5.7,510200,{"date":1756,"open":1149,"high":1129,"low":1187,"close":1699,"change":685,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1699},"2025-10-28",-1.19,502800,{"date":1760,"open":1761,"high":1762,"low":1741,"close":1134,"change":1102,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1134},"2025-10-27",9.5,9.55,-3.15,442100,{"date":1766,"open":1692,"high":1767,"low":1195,"close":1768,"change":415,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-24",9.6,9.53,1.71,394500,{"date":1772,"open":1773,"high":1774,"low":1134,"close":1195,"change":1597,"percent_change":1576,"volume":1775,"transactions":9,"vwap":1195},"2025-10-23",9.49,9.64,497800,{"date":1777,"open":1778,"high":1007,"low":1135,"close":1135,"change":1747,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1135},"2025-10-22",9.75,-4.74,607600,{"date":1782,"open":1774,"high":1783,"low":1784,"close":939,"change":22,"percent_change":1785,"volume":1786,"transactions":9,"vwap":939},"2025-10-21",9.97,9.63,2.69,505000,{"date":1788,"open":1147,"high":1789,"low":1699,"close":1790,"change":160,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-20",9.8,9.65,6.04,669800,{"date":1794,"open":1134,"high":1795,"low":1710,"close":1175,"change":302,"percent_change":1008,"volume":1796,"transactions":9,"vwap":1175},"2025-10-17",9.36,777100,{"date":1798,"open":1773,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1572,"volume":1803,"transactions":9,"vwap":1801},"2025-10-16",9.69,9.27,9.3,-0.14,1406500,{"date":1805,"open":1058,"high":1058,"low":1121,"close":1135,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1135},"2025-10-15",-1.08,-10.27,1770400,{"date":1810,"open":1004,"high":1080,"low":1007,"close":1031,"change":452,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1031},"2025-10-14",3.04,660900,{"date":1814,"open":1108,"high":932,"low":947,"close":1043,"change":396,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1043},"2025-10-13",2.72,779900,{"date":1818,"open":1819,"high":1075,"low":939,"close":947,"change":969,"percent_change":1820,"volume":1821,"transactions":9,"vwap":947},"2025-10-10",10.38,-4.42,1083500,{"date":1823,"open":1824,"high":1824,"low":918,"close":1825,"change":607,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-09",10.98,10.4,-5.45,1158400,{"date":1829,"open":763,"high":17,"low":1830,"close":889,"change":1241,"percent_change":1831,"volume":1832,"transactions":9,"vwap":889},"2025-10-08",10.96,-5.9,1121400,{"date":1834,"open":262,"high":1266,"low":261,"close":261,"change":530,"percent_change":1664,"volume":1835,"transactions":9,"vwap":261},"2025-10-07",968000,{"date":1837,"open":492,"high":492,"low":1838,"close":264,"change":1383,"percent_change":1021,"volume":1839,"transactions":9,"vwap":264},"2025-10-06",11.58,916800,{"date":1841,"open":1245,"high":1842,"low":334,"close":1843,"change":452,"percent_change":1815,"volume":1844,"transactions":9,"vwap":1843},"2025-10-03",11.92,11.72,788700,{"date":1846,"open":199,"high":1245,"low":1847,"close":966,"change":434,"percent_change":1848,"volume":1849,"transactions":9,"vwap":966},"2025-10-02",11.1,-1.04,851700,{"date":1851,"open":1843,"high":309,"low":334,"close":219,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":219},"2025-10-01",-0.19,-1.62,525100,{"date":1856,"open":855,"high":763,"low":1857,"close":1843,"change":97,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1843},"2025-09-30",11.02,4.55,775200,{"date":1861,"open":896,"high":1862,"low":1863,"close":990,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":990},"2025-09-29",11.36,10.97,0.18,1.63,603800,{"date":1868,"open":927,"high":848,"low":954,"close":1236,"change":39,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1236},"2025-09-26",5.55,639600,{"date":1872,"open":955,"high":1058,"low":918,"close":904,"change":810,"percent_change":1279,"volume":1873,"transactions":9,"vwap":904},"2025-09-25",603600,{"date":1875,"open":210,"high":199,"low":1068,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-24",10.66,-0.35,-3.18,630200,{"date":1881,"open":221,"high":219,"low":1863,"close":1882,"change":213,"percent_change":1883,"volume":1754,"transactions":9,"vwap":1882},"2025-09-23",11.01,-1.61,{"date":1885,"open":1886,"high":1887,"low":968,"close":881,"change":21,"percent_change":396,"volume":1888,"transactions":9,"vwap":881},"2025-09-22",11.15,11.3,482300,{"date":1890,"open":1891,"high":1891,"low":1886,"close":896,"change":232,"percent_change":1892,"volume":1893,"transactions":9,"vwap":896},"2025-09-19",11.48,-2.53,851400,{"date":1895,"open":209,"high":318,"low":1211,"close":334,"change":424,"percent_change":1896,"volume":1897,"transactions":9,"vwap":334},"2025-09-18",0.62,518000,{"date":1899,"open":1847,"high":485,"low":1882,"close":199,"change":942,"percent_change":1900,"volume":1901,"transactions":9,"vwap":199},"2025-09-17",3.27,661500,{"date":1903,"open":1904,"high":1905,"low":1219,"close":1857,"change":1466,"percent_change":138,"volume":1906,"transactions":9,"vwap":1857},"2025-09-16",10.94,11.11,458600,{"date":1908,"open":968,"high":1905,"low":1224,"close":1863,"change":1597,"percent_change":948,"volume":1909,"transactions":9,"vwap":1863},"2025-09-15",681200,{"date":1911,"open":358,"high":358,"low":894,"close":1217,"change":1267,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1217},"2025-09-12",-4.99,813700,{"date":1915,"open":1887,"high":200,"low":843,"close":231,"change":396,"percent_change":730,"volume":1916,"transactions":9,"vwap":231},"2025-09-11",585200,{"date":1918,"open":1919,"high":978,"low":1234,"close":1237,"change":1877,"percent_change":1170,"volume":1920,"transactions":9,"vwap":1237},"2025-09-10",11.74,642700,{"date":1922,"open":20,"high":763,"low":1245,"close":198,"change":883,"percent_change":1923,"volume":1924,"transactions":9,"vwap":198},"2025-09-09",-0.76,438600,{"date":1926,"open":271,"high":271,"low":231,"close":1927,"change":243,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-08",11.79,-1.83,481700,{"date":1931,"open":280,"high":443,"low":765,"close":477,"change":424,"percent_change":1113,"volume":1932,"transactions":9,"vwap":477},"2025-09-05",756000,{"date":1934,"open":1935,"high":512,"low":290,"close":765,"change":292,"percent_change":1936,"volume":1937,"transactions":9,"vwap":765},"2025-09-04",11.55,2.84,975200,{"date":1939,"open":503,"high":553,"low":1935,"close":358,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":358},"2025-09-03",-0.53,-4.37,1518700,{"date":1944,"open":1261,"high":1945,"low":796,"close":1638,"change":1278,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1638},"2025-09-02",12.32,-2.1,544200,{"date":1949,"open":1950,"high":513,"low":834,"close":387,"change":1044,"percent_change":1951,"volume":1952,"transactions":9,"vwap":387},"2025-08-29",12.36,0.65,856200,{"date":1954,"open":366,"high":460,"low":433,"close":1945,"change":1802,"percent_change":1657,"volume":1955,"transactions":9,"vwap":1945},"2025-08-28",519100,{"date":1957,"open":366,"high":728,"low":1256,"close":422,"change":232,"percent_change":1958,"volume":1295,"transactions":9,"vwap":422},"2025-08-27",-2.27,{"date":1960,"open":385,"high":728,"low":484,"close":1961,"change":1597,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-26",12.75,-0.55,230700,{"date":1965,"open":1394,"high":1394,"low":709,"close":1966,"change":504,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-25",12.82,-3.61,240500,{"date":1970,"open":414,"high":675,"low":414,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-22",13.3,0.82,6.57,607000,{"date":1976,"open":422,"high":781,"low":461,"close":513,"change":213,"percent_change":1977,"volume":1978,"transactions":9,"vwap":513},"2025-08-21",-1.42,333800,{"date":1980,"open":1981,"high":563,"low":460,"close":403,"change":359,"percent_change":1230,"volume":1982,"transactions":9,"vwap":403},"2025-08-20",13.13,281000,{"date":1984,"open":722,"high":537,"low":822,"close":746,"change":153,"percent_change":452,"volume":1985,"transactions":9,"vwap":746},"2025-08-19",226900,{"date":1987,"open":1299,"high":1988,"low":1966,"close":707,"change":678,"percent_change":1438,"volume":1989,"transactions":9,"vwap":707},"2025-08-18",13.23,319800,{"date":1991,"open":1298,"high":1298,"low":1381,"close":554,"change":1523,"percent_change":1992,"volume":1993,"transactions":9,"vwap":554},"2025-08-15",-2.46,335000,{"date":1995,"open":1394,"high":1996,"low":1294,"close":1997,"change":222,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-14",13.48,13.4,-2.05,322400,{"date":2001,"open":684,"high":1313,"low":593,"close":1312,"change":1477,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1312},"2025-08-13",1.48,521500,{"date":2005,"open":787,"high":1369,"low":385,"close":1996,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1996},"2025-08-12",0.63,4.9,625400,{"date":2010,"open":709,"high":555,"low":1945,"close":745,"change":83,"percent_change":2011,"volume":1924,"transactions":9,"vwap":745},"2025-08-11",1.1,{"date":2013,"open":1256,"high":787,"low":1261,"close":413,"change":108,"percent_change":495,"volume":2014,"transactions":9,"vwap":413},"2025-08-08",879300,{"date":2016,"open":309,"high":791,"low":1927,"close":2017,"change":2018,"percent_change":1723,"volume":2019,"transactions":9,"vwap":2017},"2025-08-07",12.47,0.98,743100,{"date":2021,"open":2022,"high":775,"low":1036,"close":888,"change":776,"percent_change":2023,"volume":2024,"transactions":9,"vwap":888},"2025-08-06",11.52,-5.51,1822700,{"date":2026,"open":477,"high":422,"low":477,"close":2027,"change":254,"percent_change":255,"volume":2028,"transactions":9,"vwap":2027},"2025-08-05",12.16,1065100,{"date":2030,"open":804,"high":280,"low":978,"close":804,"change":1344,"percent_change":1558,"volume":2031,"transactions":9,"vwap":804},"2025-08-04",392700,{"date":2033,"open":386,"high":431,"low":332,"close":291,"change":1672,"percent_change":1779,"volume":2034,"transactions":9,"vwap":291},"2025-08-01",560400,{"date":2036,"open":412,"high":414,"low":1638,"close":443,"change":434,"percent_change":914,"volume":2037,"transactions":9,"vwap":443},"2025-07-31",554600,{"date":2039,"open":2040,"high":1997,"low":564,"close":521,"change":1220,"percent_change":2041,"volume":2042,"transactions":9,"vwap":521},"2025-07-30",13.31,-5.49,367500,{"date":2044,"open":1424,"high":572,"low":1289,"close":1971,"change":747,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1971},"2025-07-29",-0.75,751000,{"date":2048,"open":1324,"high":2049,"low":1284,"close":1997,"change":587,"percent_change":1102,"volume":2050,"transactions":9,"vwap":1997},"2025-07-28",13.52,291200,{"date":2052,"open":2053,"high":2053,"low":563,"close":2054,"change":882,"percent_change":1597,"volume":2055,"transactions":9,"vwap":2054},"2025-07-25",13.53,13.44,1857100,{"date":2057,"open":2058,"high":2059,"low":1971,"close":1324,"change":222,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1324},"2025-07-24",13.55,13.64,-2.04,428700,{"date":2063,"open":2064,"high":2065,"low":1312,"close":595,"change":1864,"percent_change":806,"volume":2066,"transactions":9,"vwap":595},"2025-07-23",13.87,14.01,554300,{"date":2068,"open":823,"high":640,"low":823,"close":2058,"change":425,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2058},"2025-07-22",4.39,1158300,{"date":2072,"open":2073,"high":1988,"low":432,"close":746,"change":1344,"percent_change":325,"volume":2074,"transactions":9,"vwap":746},"2025-07-21",13.08,427000,{"date":2076,"open":668,"high":668,"low":555,"close":395,"change":607,"percent_change":1820,"volume":2077,"transactions":9,"vwap":395},"2025-07-18",548100,{"date":2079,"open":2080,"high":1318,"low":715,"close":1369,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1369},"2025-07-17",13.14,0.56,4.31,816300,{"date":2085,"open":384,"high":2086,"low":2017,"close":823,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":823},"2025-07-16",13.15,0.4,3.17,2133200,{"date":2091,"open":745,"high":2092,"low":375,"close":736,"change":1102,"percent_change":2093,"volume":2094,"transactions":9,"vwap":736},"2025-07-15",13.01,-2.33,358900,{"date":2096,"open":2073,"high":2097,"low":721,"close":728,"change":1102,"percent_change":1958,"volume":2098,"transactions":9,"vwap":728},"2025-07-14",13.19,369000,{"date":2100,"open":650,"high":650,"low":554,"close":1394,"change":1752,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1394},"2025-07-11",-3.79,291000,{"date":2104,"open":2059,"high":1409,"low":2049,"close":2105,"change":415,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-10",13.72,1.18,494400,{"date":2109,"open":1405,"high":613,"low":593,"close":1369,"change":2110,"percent_change":1202,"volume":2111,"transactions":9,"vwap":1369},"2025-07-09",-0.06,368800,{"date":2113,"open":563,"high":631,"low":2092,"close":1405,"change":1070,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1405},"2025-07-08",3.34,559400,{"date":2117,"open":2118,"high":657,"low":787,"close":563,"change":826,"percent_change":826,"volume":2119,"transactions":9,"vwap":563},"2025-07-07",13.09,691200,{"date":2121,"open":2080,"high":602,"low":822,"close":563,"change":753,"percent_change":2122,"volume":2123,"transactions":9,"vwap":563},"2025-07-03",0.84,397100,{"date":2125,"open":815,"high":2040,"low":441,"close":554,"change":452,"percent_change":2126,"volume":2127,"transactions":9,"vwap":554},"2025-07-02",2.43,510700,{"date":2129,"open":242,"high":545,"low":242,"close":451,"change":984,"percent_change":2130,"volume":2131,"transactions":9,"vwap":451},"2025-07-01",5.63,835800,{"date":2133,"open":460,"high":460,"low":309,"close":476,"change":1940,"percent_change":2134,"volume":2135,"transactions":9,"vwap":476},"2025-06-30",-4.2,592500,{"date":2137,"open":1961,"high":604,"low":374,"close":824,"change":606,"percent_change":948,"volume":2138,"transactions":9,"vwap":824},"2025-06-27",5697300,{"date":2140,"open":431,"high":432,"low":433,"close":752,"change":128,"percent_change":703,"volume":2141,"transactions":9,"vwap":752},"2025-06-26",636400,{"date":2143,"open":736,"high":736,"low":283,"close":251,"change":222,"percent_change":2144,"volume":2145,"transactions":9,"vwap":251},"2025-06-25",-2.24,742000,{"date":2147,"open":469,"high":735,"low":431,"close":791,"change":254,"percent_change":2148,"volume":2149,"transactions":9,"vwap":791},"2025-06-24",2.29,1147500,{"date":2151,"open":386,"high":834,"low":282,"close":251,"change":243,"percent_change":2152,"volume":2153,"transactions":9,"vwap":251},"2025-06-23",-1.77,840900,{"date":2155,"open":2092,"high":554,"low":459,"close":459,"change":434,"percent_change":435,"volume":2156,"transactions":9,"vwap":459},"2025-06-20",783600,{"date":2158,"open":413,"high":823,"low":727,"close":414,"change":1852,"percent_change":2159,"volume":2160,"transactions":9,"vwap":414},"2025-06-18",-1.49,869500,{"date":2162,"open":715,"high":1394,"low":1961,"close":1961,"change":969,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1961},"2025-06-17",-3.48,1186100,{"date":2166,"open":715,"high":2167,"low":720,"close":1284,"change":942,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1284},"2025-06-16",13.29,2.8,609300,{"date":2171,"open":641,"high":594,"low":385,"close":745,"change":1848,"percent_change":2172,"volume":2173,"transactions":9,"vwap":745},"2025-06-13",-7.49,822800,{"date":2175,"open":708,"high":1607,"low":2176,"close":1596,"change":869,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1596},"2025-06-12",13.86,-1.63,944000,{"date":2180,"open":2181,"high":1563,"low":1414,"close":2182,"change":747,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-11",14.37,14.12,-0.7,1388200,{"date":2186,"open":1324,"high":1542,"low":1324,"close":2187,"change":783,"percent_change":1791,"volume":2188,"transactions":9,"vwap":2187},"2025-06-10",14.22,2088600,{"date":2190,"open":2054,"high":1405,"low":1299,"close":2191,"change":1558,"percent_change":2192,"volume":873,"transactions":9,"vwap":2191},"2025-06-09",13.41,1.28,{"date":2194,"open":1988,"high":677,"low":2195,"close":602,"change":1477,"percent_change":737,"volume":2196,"transactions":9,"vwap":602},"2025-06-06",12.97,310100,{"date":2198,"open":281,"high":2080,"low":405,"close":1381,"change":1157,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1381},"2025-06-05",6.45,535100,{"date":2202,"open":1950,"high":564,"low":251,"close":386,"change":530,"percent_change":2203,"volume":2204,"transactions":9,"vwap":386},"2025-06-04",-1.29,252200,{"date":2206,"open":1266,"high":413,"low":503,"close":483,"change":108,"percent_change":890,"volume":2207,"transactions":9,"vwap":483},"2025-06-03",519000,{"date":2209,"open":834,"high":484,"low":282,"close":522,"change":325,"percent_change":2210,"volume":2211,"transactions":9,"vwap":522},"2025-06-02",1.25,531200,{"date":2213,"open":20,"high":387,"low":2214,"close":757,"change":1094,"percent_change":2215,"volume":2216,"transactions":9,"vwap":757},"2025-05-30",11.59,1.78,713400,{"date":2218,"open":2219,"high":1842,"low":348,"close":188,"change":265,"percent_change":2220,"volume":2221,"transactions":9,"vwap":188},"2025-05-29",11.76,2.16,448100,{"date":2223,"open":280,"high":283,"low":1935,"close":349,"change":1962,"percent_change":1431,"volume":2224,"transactions":9,"vwap":349},"2025-05-28",440500,{"date":2226,"open":433,"high":1256,"low":477,"close":240,"change":1558,"percent_change":2227,"volume":2228,"transactions":9,"vwap":240},"2025-05-27",1.42,492400,{"date":2230,"open":231,"high":485,"low":1838,"close":765,"change":424,"percent_change":1113,"volume":2231,"transactions":9,"vwap":765},"2025-05-23",1095100,{"date":2233,"open":765,"high":553,"low":333,"close":252,"change":113,"percent_change":2234,"volume":2235,"transactions":9,"vwap":252},"2025-05-22",-1.41,475200,{"date":2237,"open":521,"high":2238,"low":271,"close":271,"change":1576,"percent_change":2239,"volume":2240,"transactions":9,"vwap":271},"2025-05-21",12.73,-5.79,651400,{"date":2242,"open":431,"high":536,"low":386,"close":385,"change":897,"percent_change":2243,"volume":2244,"transactions":9,"vwap":385},"2025-05-20",3.31,564800,{"date":2246,"open":387,"high":815,"low":1945,"close":2247,"change":68,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-19",12.37,-5.5,618000,{"date":2251,"open":2191,"high":1996,"low":745,"close":2118,"change":969,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2118},"2025-05-16",-3.39,718000,{"date":2255,"open":613,"high":1596,"low":728,"close":2058,"change":1251,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2058},"2025-05-15",-3.83,885000,{"date":2259,"open":2260,"high":2261,"low":1608,"close":1355,"change":435,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1355},"2025-05-14",14.39,14.53,-6.38,756700,{"date":2265,"open":1436,"high":179,"low":1463,"close":2266,"change":729,"percent_change":1500,"volume":2267,"transactions":9,"vwap":2266},"2025-05-13",15.05,907800,{"date":2269,"open":1511,"high":2270,"low":1449,"close":1354,"change":2006,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1354},"2025-05-12",15.39,4.46,842400,{"date":2274,"open":595,"high":2275,"low":667,"close":2182,"change":942,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2182},"2025-05-09",14.49,2.62,1075800,{"date":2279,"open":387,"high":1313,"low":387,"close":594,"change":806,"percent_change":876,"volume":2280,"transactions":9,"vwap":594},"2025-05-08",2348100,{"date":2282,"open":387,"high":2064,"low":433,"close":462,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":462},"2025-05-07",-2.74,-18.06,2343300,{"date":2287,"open":1548,"high":2288,"low":1341,"close":1517,"change":153,"percent_change":22,"volume":2289,"transactions":9,"vwap":1517},"2025-05-06",15.27,399300,{"date":2291,"open":2292,"high":1361,"low":1522,"close":1555,"change":576,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1555},"2025-05-05",15.1,-0.98,282400,{"date":2296,"open":1556,"high":1491,"low":2297,"close":2298,"change":723,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-02",14.65,15.28,4.8,324400,{"date":2302,"open":2303,"high":2304,"low":1342,"close":1356,"change":883,"percent_change":367,"volume":2305,"transactions":9,"vwap":1356},"2025-05-01",14.67,14.98,210100,{"date":2307,"open":1342,"high":1354,"low":633,"close":2303,"change":606,"percent_change":1251,"volume":2308,"transactions":9,"vwap":2303},"2025-04-30",333300,{"date":2310,"open":1499,"high":1445,"low":1490,"close":1354,"change":782,"percent_change":984,"volume":2311,"transactions":9,"vwap":1354},"2025-04-29",521200,{"date":2313,"open":2314,"high":1556,"low":2314,"close":2297,"change":396,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2297},"2025-04-28",14.31,1.88,280600,{"date":2318,"open":1410,"high":1474,"low":2319,"close":1464,"change":883,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1464},"2025-04-25",14.21,-0.62,272900,{"date":183,"open":595,"high":2323,"low":1298,"close":1536,"change":89,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1536},14.61,5.39,297800]