[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEC":3,"homepage-market-summary":31,"stock-historical-MEC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MEC","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},"Mayville Engineering Company, Inc.","NYSE",null,"METAL FORGINGS & STAMPINGS","Mayville Engineering Co Inc is involved in a manufacturing partner providing a full suite of manufacturing solutions from concept to production, including design, prototyping and tooling, fabrication, aluminum extrusion, coating, assembly, and aftermarket components. Its customers operate in diverse end markets, including heavy- and medium-duty commercial vehicles, construction, powersports, agriculture, military, and other end markets. Its services comprise stamping, shearing, fiber laser cutting, forming, drilling, tapping, grinding, tube bending, machining, welding, assembly, and logistic services.","2,400","Mayville, WI",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},16.46,16.6,17.2,16.3,16.39,0.07,0.43,258735.317499,4697,16.597,38.76,12.25,357438.0436893904,15.9,1863,{"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":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},11.92,285528,104217648.966037,34.26,"2025-04-24",[185,186,196,207,217,228,238,249,260,271,282,293,303,312,323,333,344,355,365,376,386,396,407,416,427,436,446,457,467,478,489,499,510,520,531,542,553,562,573,584,595,606,615,625,636,646,656,667,677,688,699,710,720,731,741,752,763,772,781,790,799,808,816,825,833,842,851,860,868,876,885,892,900,906,913,921,930,939,948,957,964,973,982,990,998,1007,1016,1021,1028,1036,1043,1051,1059,1067,1076,1085,1090,1099,1108,1116,1124,1130,1136,1143,1150,1159,1166,1174,1182,1190,1198,1206,1213,1221,1228,1234,1242,1250,1255,1264,1271,1279,1288,1295,1303,1310,1318,1325,1332,1341,1348,1355,1360,1369,1376,1384,1391,1400,1406,1414,1420,1428,1434,1439,1447,1454,1461,1467,1475,1481,1489,1497,1503,1511,1519,1526,1531,1536,1543,1551,1558,1564,1570,1577,1581,1587,1593,1598,1605,1611,1618,1624,1631,1639,1645,1651,1657,1662,1667,1673,1678,1684,1691,1698,1704,1708,1714,1721,1725,1731,1738,1744,1751,1754,1759,1764,1769,1772,1780,1786,1790,1795,1799,1802,1808,1815,1821,1826,1834,1841,1846,1852,1857,1864,1869,1873,1879,1885,1892,1899,1905,1913,1919,1926,1933,1940,1945,1951,1956,1963,1970,1975,1978,1985,1990,1996,2001,2006,2012,2017,2023,2030,2038,2044,2052,2059,2066,2073,2081,2088,2096,2102,2108,2114,2121,2129,2135,2141,2146,2151,2159,2166,2173,2179,2185,2191,2198,2206,2212,2219,2225,2233,2240,2245,2251,2256,2261,2268,2274,2278,2285,2290,2296,2302,2308,2314,2319,2325,2331,2337,2345,2351,2356,2363,2372,2378,2383,2390,2393,2397,2403,2407,2414,2420,2427,2434,2441,2447,2453,2458,2463,2467,2473,2476,2480,2484,2488,2492,2495,2500,2505,2511,2517,2522,2526,2531,2535,2541,2547,2552,2557,2562,2566,2573,2580,2585,2588,2594,2599,2604,2606,2611,2616,2621,2626,2631,2635,2643,2649,2653,2658,2664,2668,2675,2680,2685,2693,2698,2703,2710,2716,2722,2728,2735,2742],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",16.36,16.79,16.07,-0.05,-0.3,431269.341567,6056,16.4377,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",16.15,16.65,15.95,16.44,0.76,4.85,430477.873924,6991,16.4188,{"date":208,"open":209,"high":29,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",15.13,14.36,15.68,0.68,4.53,904634.285862,9413,15.2991,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",16.54,17.1422,14.78,15,-1.32,-8.09,883416.143645,9304,15.2875,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",16.97,17.55,16.32,-0.53,-3.15,612414.63765,8272,16.5761,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",17,17.28,16.8,16.85,-0.31,-1.81,672742.604455,8944,16.9247,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",16.87,17.46,16.615,17.16,0.39,2.33,583668.613796,8332,17.192,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",17.22,17.8199,16.58,16.77,-0.68,-3.9,359403.668736,7050,16.8269,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",17.19,17.73,16.89,17.45,0.11,0.63,567160.319474,7889,17.4176,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",17.33,17.48,16.7171,17.34,0.27,1.58,722642.582742,7603,17.1285,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",17.75,16.9,17.07,-0.13,-0.76,497265.428811,6615,17.1129,{"date":304,"open":285,"high":305,"low":306,"close":18,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",18.575,16.82,-0.24,-1.38,1770361.701027,8066,17.2296,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",17.89,18.81,17.38,17.44,0.12,0.69,476096.544032,8235,17.6144,{"date":324,"open":316,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",17.71,16.835,17.32,0.18,1.05,467038.770717,9566,17.2532,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",18.18,18.445,16.981,17.14,-0.95,-5.25,554282.714242,10091,17.2782,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",18.93,19.67,18.04,18.09,-1.01,-5.29,412170.048028,7685,18.2914,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":143,"volume":362,"transactions":363,"vwap":364},"2026-09-11",19.29,19.59,18.99,19.1,0.2,266054.250463,7355,19.2159,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",19.37,19.71,18.595,18.9,-0.77,-3.91,329007.081924,6524,18.9453,{"date":377,"open":378,"high":379,"low":380,"close":347,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",19.72,20.045,19.49,-0.19,-0.96,367547.858803,6828,19.6598,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":361,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",19.75,20.46,19.7,19.86,1.02,445389.713189,9459,19.9984,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",19.11,20.13,18.85,19.66,0.23,1.18,323526.445468,6896,19.7715,{"date":408,"open":409,"high":388,"low":410,"close":411,"change":361,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",19.41,18.71,19.43,1.04,260650.056359,6291,19.3279,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",19.18,19.58,18.89,19.23,0.03,0.16,289133.416511,8014,19.2172,{"date":428,"open":398,"high":391,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",19.01,19.2,-0.16,-0.83,528356.597527,8454,19.3992,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":153,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",19.34,19.4,18.77,19.36,0.21,553960.753723,8254,19.2171,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",20.31,20.34,19.15,19.32,-1.02,-5.01,441118.722645,6926,19.4429,{"date":458,"open":459,"high":460,"low":461,"close":449,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",20.93,21.05,20.22,-0.33,-1.6,414918.50598,6321,20.5177,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",20.56,20.8825,20.04,20.67,0.17,0.83,642836.09879,9094,20.5006,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",21.68,22.01,20.38,20.5,-0.66,-3.12,551525.245585,8378,20.7012,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",21.64,20.94,21.16,-0.57,-2.62,441986.599112,8286,21.158,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",22.92,23.2,21.49,21.73,-0.92,-4.06,875457.2947,10332,21.8488,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":288,"volume":517,"transactions":518,"vwap":519},"2026-08-20",22.6,22.779,21.91,22.65,0.06,436370.757242,6723,22.4311,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",23.48,23.54,22.05,22.59,-0.69,-2.96,853003.665676,10382,22.5398,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",24.52,24.605,22.88,23.28,-1.22,-4.98,520122.447613,8297,23.3531,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",24.09,25.09,23.74,24.5,0.41,1.7,343637.73176,5692,24.2262,{"date":554,"open":555,"high":556,"low":557,"close":544,"change":319,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",23.36,24.16,23.11,2.95,291179.036018,6850,23.9892,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",23.73,23.78,23.15,23.4,0.02,0.09,377232.004641,6448,23.4399,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",23.14,24.675,23.0665,23.38,0.88,3.91,575429.940926,8359,23.7233,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",22.96,23.47,22.49,22.5,-0.39,-1.7,616733.466509,9092,22.6929,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",23.95,24.17,22.7,22.89,-1.29,-5.33,1011657.253636,11686,23.0258,{"date":607,"open":608,"high":609,"low":565,"close":610,"change":611,"percent_change":495,"volume":612,"transactions":613,"vwap":614},"2026-08-07",25.02,25.085,24.18,-0.65,783766.517592,10782,24.1378,{"date":616,"open":545,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",26.535,24.67,24.83,-0.67,-2.63,610840.292101,10614,25.3675,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",28.545,28.63,25.2,25.5,-2.23,-8.04,1291255.231755,14682,26.6169,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":403,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",26.56,28.7,26.38,27.73,4.44,795910.848542,10909,27.4375,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":579,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",25.64,26.66,25.06,26.55,3.43,840366.854243,11206,25.9085,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",26.46,26.505,24.85,25.67,-0.22,-0.85,596632.697209,8079,25.6988,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":54,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",26,26.215,25.22,25.89,1.93,585705.244686,9158,25.7207,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",27.67,28.19,25.025,25.4,-2.41,-8.67,814963.784354,12497,25.7286,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",29.02,29.735,26.3,27.81,-1.64,-5.57,773252.957244,10518,27.3706,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",30.7,31.005,28.83,29.45,-0.84,-2.77,607027.906495,9280,29.3762,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":590,"volume":717,"transactions":718,"vwap":719},"2026-07-24",30.75,31.01,29.64,30.29,-0.12,415668.996634,7255,30.2158,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",29.93,31.32,29.22,30.41,0.31,1.03,605627.320913,8547,30.1624,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":422,"volume":738,"transactions":739,"vwap":740},"2026-07-22",30.56,31.37,29.51,30.1,0.01,477262.323312,7707,30.3383,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",29.78,30.4,29.37,30.09,0.99,3.4,270348.356689,7266,30.0483,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",30.91,31.11,28.33,29.1,-1.82,-5.89,769204.093261,12526,29.0066,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",31.68,32.029999,28.52,30.92,-1.58,-4.86,1154500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",33.56,35.014999,32.48,32.5,-1.43,-4.21,443800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",34.65,35.255,33.07,33.93,-0.56,-1.62,352100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",33.82,35.39,33.32,34.49,1.66,5.06,486800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",34.39,34.76,32.72,32.83,-0.89,-2.64,369400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":361,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-10",33.42,34.18,32.317,33.72,0.6,216500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",33.46,34.24,33.029999,33.52,0.95,2.92,316100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":74,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-08",32.55,33.44,31.44,32.57,-1.54,331600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",34,34.17,32.17,33.080002,-1.33,-3.87,495800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",33.67,34.84,33.66,34.41,0.86,2.56,419900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",35.21,35.7,33,33.55,-1.66,-4.71,635800,{"date":861,"open":862,"high":863,"low":864,"close":853,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":853},"2026-07-01",37,37.265,34.96,-2.25,-6.01,674400,{"date":869,"open":870,"high":26,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",37.7,37.175,37.46,-0.08,-0.21,719800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",37.099998,37.58,35.5,37.54,0.54,1.46,619300,{"date":886,"open":887,"high":888,"low":889,"close":862,"change":890,"percent_change":203,"volume":891,"transactions":9,"vwap":862},"2026-06-26",35.25,37.02,34.15,1.71,1348200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":123,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-25",34.71,35.47,34.235,35.29,2.62,544900,{"date":901,"open":811,"high":902,"low":903,"close":801,"change":402,"percent_change":904,"volume":905,"transactions":9,"vwap":801},"2026-06-24",34.64,33.49,0.67,437700,{"date":907,"open":908,"high":894,"low":909,"close":910,"change":911,"percent_change":769,"volume":912,"transactions":9,"vwap":910},"2026-06-23",34.12,33.565,34.16,-0.55,309900,{"date":914,"open":915,"high":916,"low":917,"close":894,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":894},"2026-06-22",35.61,35.99,34.28,-0.97,-2.72,343600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",34.23,35.765,33.45,35.68,2.17,6.48,637200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",35.2,35.745,33.063999,33.51,-1.61,-4.58,570200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",34.85,35.3,34.33,35.12,0.38,1.09,377900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",35.96,36,33.78,34.74,-0.74,-2.09,781500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":108,"percent_change":212,"volume":963,"transactions":9,"vwap":962},"2026-06-12",35.27,36.5,35,35.48,547000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",34.44,36.24,34.165,35.24,1.4,4.14,611600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",34.46,34.86,33.38,33.84,-0.9,-2.59,866000,{"date":983,"open":984,"high":985,"low":986,"close":953,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":953},"2026-06-09",33.62,35.225,32.8,1.14,3.39,760200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":329,"volume":997,"transactions":9,"vwap":995},"2026-06-08",33.28,35.049999,32.76,33.6,0.35,1000800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",32.45,33.37,31.34,33.25,0.57,1.74,820900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",32,32.99,30.059999,32.68,0.13,0.4,992600,{"date":1017,"open":1018,"high":1019,"low":736,"close":827,"change":90,"percent_change":212,"volume":1020,"transactions":9,"vwap":827},"2026-06-03",31.42,33.5,1220300,{"date":1022,"open":1023,"high":777,"low":746,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",30.98,32.33,1.45,4.7,988100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":73,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",27.18,31,26.85,30.88,4.03,956900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1032,"change":89,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1032},"2026-05-29",26.040001,26.91,25.77,2.83,271400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":452,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-28",26.82,27.495,26.07,26.11,-3.76,333000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":47,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-27",26.71,27.3,26.31,27.13,1.8,474300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":118,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-26",25.76,26.69,25.31,26.65,4.72,470300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",23.41,25.52,23.27,25.45,2.32,10.03,763800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",23.98,24.059999,22.33,23.13,-0.82,-3.42,433500,{"date":1086,"open":1087,"high":597,"low":1088,"close":597,"change":1014,"percent_change":549,"volume":1089,"transactions":9,"vwap":597},"2026-05-20",22.14,21,2487600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-19",24.55,24.98,23.16,23.55,-1.37,-5.5,211500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",25.36,25.81,24.78,24.92,-0.37,-1.46,229700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":590,"volume":1115,"transactions":9,"vwap":1113},"2026-05-15",24.9,25.945,24.63,25.29,-0.1,342000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":350,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",26.01,26.7,25.1,25.39,-0.26,300300,{"date":1125,"open":1126,"high":1126,"low":629,"close":1127,"change":979,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",26.73,25.65,-3.39,574400,{"date":1131,"open":1132,"high":1133,"low":1118,"close":651,"change":173,"percent_change":1134,"volume":1135,"transactions":9,"vwap":651},"2026-05-12",26.63,27.38,-2.6,516900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":516,"percent_change":90,"volume":1142,"transactions":9,"vwap":1141},"2026-05-11",27.94,28.145,26.33,27.26,352300,{"date":1144,"open":669,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-05-08",27.2,25.72,1.21,4.66,304800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",24,26.8,23.76,25.99,2.64,11.31,436700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":814,"percent_change":1156,"volume":1165,"transactions":9,"vwap":1164},"2026-05-06",23.75,24.38,21.039,23.35,309400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":814,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-05",22.28,23.63,22.18,22.75,2.71,363800,{"date":1175,"open":1176,"high":1171,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",22.059999,21.82,22.15,-0.09,-0.4,127400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":494,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",22.79,22.83,22.02,22.24,-2.5,111100,{"date":1191,"open":1192,"high":1193,"low":503,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",21.78,22.82,22.81,0.98,4.49,263500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1179,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-29",21.94,22.56,21.485,21.83,-0.41,214900,{"date":1207,"open":480,"high":1208,"low":1209,"close":1210,"change":277,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-28",22,21.176,21.92,0.5,91600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":266,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",21.86,22.34,21.51,21.81,-0.15,62400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1004,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-24",21.28,21.96,20.79,2.66,94600,{"date":1229,"open":1230,"high":1203,"low":492,"close":1231,"change":1232,"percent_change":191,"volume":1233,"transactions":9,"vwap":1231},"2026-04-23",21.58,21.39,-0.01,80800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-22",21.13,21.4,20.71,0.42,2,79900,{"date":1243,"open":1244,"high":1230,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",21.25,20.89,20.98,-0.2,-0.94,53300,{"date":1251,"open":1245,"high":1244,"low":1252,"close":1253,"change":423,"percent_change":202,"volume":1254,"transactions":9,"vwap":1253},"2026-04-20",20.191,21.18,83900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",20.18,21.049999,20.059999,21.02,1.25,6.32,118200,{"date":1265,"open":1266,"high":1267,"low":358,"close":1268,"change":233,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-16",20.11,20.29,19.77,-2.61,79000,{"date":1272,"open":1273,"high":492,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",20.55,19.62,20.3,-0.42,-2.03,146100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",20.85,21.045,20.229,20.72,-0.18,-0.86,107100,{"date":1289,"open":1290,"high":459,"low":1291,"close":1292,"change":1239,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",20.42,20.36,20.9,2.05,155300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1114,"volume":1302,"transactions":9,"vwap":1300},"2026-04-10",20.27,20.81,20.245,20.48,-0.02,147000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":483,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":483},"2026-04-09",19.3,20.62,0.64,3.22,156200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":391,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":391},"2026-04-08",19.07,20.14,18.985,1.6,8.76,183800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":569,"percent_change":1211,"volume":1324,"transactions":9,"vwap":1323},"2026-04-07",18.12,18.31,17.68,18.26,61200,{"date":1326,"open":1327,"high":1321,"low":1328,"close":1329,"change":1330,"percent_change":662,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",18.08,17.915,18.17,-0.04,56700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",17.65,18.25,17.31,18.21,0.29,1.62,127200,{"date":1342,"open":335,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":113,"volume":1347,"transactions":9,"vwap":1345},"2026-04-01",18.57,17.86,17.92,-0.03,141800,{"date":1349,"open":1350,"high":1351,"low":284,"close":1352,"change":128,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",17.78,18.059999,17.95,2.69,235900,{"date":1356,"open":1350,"high":349,"low":1357,"close":285,"change":662,"percent_change":1358,"volume":1359,"transactions":9,"vwap":285},"2026-03-30",17.42,-1.24,116200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",17.96,18.52,17.52,17.7,-0.34,-1.88,82600,{"date":1370,"open":1371,"high":1372,"low":314,"close":1373,"change":1122,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",18.5,18.84,18.040001,-1.42,115800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":61,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",18.15,18.47,17.545,18.3,2.52,137400,{"date":1385,"open":1386,"high":1329,"low":1387,"close":1388,"change":814,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-24",17.1,16.889,17.85,3.48,134100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-23",17.18,17.62,16.869,17.25,0.61,3.67,117800,{"date":1401,"open":1396,"high":1402,"low":1403,"close":1404,"change":611,"percent_change":1049,"volume":1405,"transactions":9,"vwap":1404},"2026-03-20",17.29,16.5,16.64,144000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1402,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2026-03-19",16.81,17.4,16.71,0.28,1.65,151600,{"date":1415,"open":327,"high":1416,"low":17,"close":1417,"change":1247,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-18",17.53,17.01,-1.16,154800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1366,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-17",17.61,17.74,16.93,17.21,-1.94,146800,{"date":1429,"open":189,"high":1430,"low":1431,"close":231,"change":579,"percent_change":1432,"volume":1433,"transactions":9,"vwap":231},"2026-03-16",17.63,16.75,5.28,176300,{"date":1435,"open":241,"high":1350,"low":17,"close":1436,"change":1437,"percent_change":1083,"volume":1438,"transactions":9,"vwap":1436},"2026-03-13",16.67,-0.59,131300,{"date":1440,"open":1441,"high":295,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-12",17.49,17.059999,17.26,-0.63,-3.52,187500,{"date":1448,"open":1449,"high":421,"low":1450,"close":314,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":314},"2026-03-11",18.92,17.72,-1.15,-6.04,244900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":361,"percent_change":143,"volume":1460,"transactions":9,"vwap":1459},"2026-03-10",18.62,19.35,18.53,19.040001,200300,{"date":1462,"open":1463,"high":1464,"low":1323,"close":1372,"change":1366,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1372},"2026-03-09",18.66,19.12,-1.77,142600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":418,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":418},"2026-03-06",18.38,19.19,18.235,0.33,1.75,338700,{"date":1476,"open":1477,"high":1478,"low":1371,"close":400,"change":173,"percent_change":1479,"volume":1480,"transactions":9,"vwap":400},"2026-03-05",20.68,20.99,-3.63,489200,{"date":1482,"open":1483,"high":1244,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",18.36,18.01,19.56,-1.55,-7.34,712800,{"date":1490,"open":1491,"high":1253,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",21.01,20.44,21.11,-0.43,-2,151300,{"date":1498,"open":1499,"high":1500,"low":483,"close":1500,"change":882,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-02",20.91,21.54,2.57,112600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1088,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1088},"2026-02-27",21.15,21.53,20.64,-0.44,-2.05,89100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1014,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",21.24,21.845,20.77,21.44,1.9,117100,{"date":1520,"open":1521,"high":1521,"low":1238,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-25",21.66,21.040001,-0.64,-2.95,131800,{"date":1527,"open":1521,"high":1208,"low":1528,"close":480,"change":1529,"percent_change":1523,"volume":1530,"transactions":9,"vwap":480},"2026-02-24",21.055,-0.14,154700,{"date":1532,"open":1208,"high":1208,"low":1533,"close":1177,"change":192,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1177},"2026-02-23",21.34,-1.36,120500,{"date":1537,"open":1521,"high":1538,"low":1539,"close":1540,"change":882,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-20",22.175,21.383,22.12,2.5,125900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1230,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1230},"2026-02-19",21.1,21.6,20.86,0.44,2.08,122200,{"date":1552,"open":1231,"high":1553,"low":1225,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-18",21.575,21.14,-0.29,-1.35,101500,{"date":1559,"open":1560,"high":1560,"low":1253,"close":1561,"change":74,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-17",21.95,21.43,-2.32,117600,{"date":1565,"open":1522,"high":1566,"low":1088,"close":1200,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1200},"2026-02-13",22.27,0.96,4.58,153200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1246,"change":484,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1246},"2026-02-12",21.99,22.365,20.88,-3.05,110200,{"date":1578,"open":503,"high":1177,"low":483,"close":491,"change":22,"percent_change":1579,"volume":1580,"transactions":9,"vwap":491},"2026-02-11",2.03,172400,{"date":1582,"open":1583,"high":1218,"low":1245,"close":1584,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-10",21.42,21.21,0,114000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1584,"change":1508,"percent_change":1277,"volume":1592,"transactions":9,"vwap":1584},"2026-02-09",21.79,22.22,20.985,139400,{"date":1594,"open":1574,"high":1208,"low":1574,"close":1595,"change":1567,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-06",21.65,4.64,225200,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":54,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",20,21.035,20.69,2.43,216000,{"date":1606,"open":358,"high":1290,"low":360,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-04",20.2,0.77,3.96,238400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":411,"change":1105,"percent_change":1616,"volume":1617,"transactions":9,"vwap":411},"2026-02-03",19.78,20.39,19.025,-1.87,124200,{"date":1619,"open":1620,"high":1621,"low":411,"close":1622,"change":361,"percent_change":392,"volume":1623,"transactions":9,"vwap":1622},"2026-02-02",19.45,20.45,19.8,124300,{"date":1625,"open":1626,"high":1627,"low":430,"close":1628,"change":191,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-30",19.5,19.79,19.6,-0.25,156800,{"date":1632,"open":429,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-29",19.73,19,19.65,0.72,3.8,315000,{"date":1640,"open":1641,"high":360,"low":1642,"close":346,"change":103,"percent_change":1643,"volume":1644,"transactions":9,"vwap":346},"2026-01-28",18.41,18.4,2.88,143300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1642,"change":726,"percent_change":890,"volume":1650,"transactions":9,"vwap":1642},"2026-01-27",18.1,18.6,18.055,92900,{"date":1652,"open":1469,"high":1653,"low":1654,"close":349,"change":192,"percent_change":1655,"volume":1656,"transactions":9,"vwap":349},"2026-01-26",18.515,18.014999,-1.63,67900,{"date":1658,"open":1659,"high":410,"low":1647,"close":1660,"change":192,"percent_change":936,"volume":1661,"transactions":9,"vwap":1660},"2026-01-23",18.58,18.39,119500,{"date":1663,"open":1335,"high":1664,"low":335,"close":1665,"change":138,"percent_change":1382,"volume":1666,"transactions":9,"vwap":1665},"2026-01-22",18.7,18.69,118800,{"date":1668,"open":1669,"high":1321,"low":1394,"close":1670,"change":1211,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-21",17.8,18.23,2.82,99900,{"date":1674,"open":1675,"high":1641,"low":274,"close":274,"change":1676,"percent_change":538,"volume":1677,"transactions":9,"vwap":274},"2026-01-20",18.35,-0.93,91900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1463,"change":244,"percent_change":1655,"volume":1683,"transactions":9,"vwap":1463},"2026-01-16",18.97,19.31,18.48,170500,{"date":1685,"open":418,"high":1686,"low":1687,"close":1680,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1680},"2026-01-15",19.315,18.8,-0.11,-0.58,308000,{"date":1692,"open":1693,"high":1694,"low":1463,"close":1695,"change":381,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-14",19.14,19.57,19.08,-0.99,310500,{"date":1699,"open":411,"high":1700,"low":1634,"close":1701,"change":1114,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-13",19.82,19.27,-0.52,153300,{"date":1705,"open":1664,"high":1626,"low":1335,"close":367,"change":1567,"percent_change":1706,"volume":1707,"transactions":9,"vwap":367},"2026-01-12",5.21,168700,{"date":1709,"open":1710,"high":1711,"low":1441,"close":1641,"change":318,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1641},"2026-01-09",18.45,18.83,0.66,155900,{"date":1715,"open":1450,"high":1381,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-08",17.5,18.29,0.56,3.16,92600,{"date":1722,"open":1669,"high":1320,"low":287,"close":274,"change":1723,"percent_change":1366,"volume":1724,"transactions":9,"vwap":274},"2026-01-07",-0.06,136000,{"date":1726,"open":325,"high":1727,"low":241,"close":1728,"change":1285,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",17.94,17.79,-1,154500,{"date":1732,"open":1733,"high":440,"low":231,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-05",18.049999,17.97,-0.98,-5.17,279400,{"date":1739,"open":1665,"high":1740,"low":1335,"close":1741,"change":402,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-02",19.22,18.95,1.23,139800,{"date":1745,"open":1746,"high":358,"low":1747,"close":1748,"change":1444,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",19.44,18.65,18.72,-3.26,162800,{"date":1752,"open":401,"high":388,"low":420,"close":1457,"change":1180,"percent_change":1277,"volume":1753,"transactions":9,"vwap":1457},"2025-12-30",239900,{"date":1755,"open":360,"high":1268,"low":1756,"close":388,"change":1307,"percent_change":1757,"volume":1758,"transactions":9,"vwap":388},"2025-12-29",19.059999,3.35,176000,{"date":1760,"open":1761,"high":441,"low":1762,"close":398,"change":1346,"percent_change":431,"volume":1763,"transactions":9,"vwap":398},"2025-12-26",19.09,18.73,68500,{"date":1765,"open":360,"high":1766,"low":1767,"close":1693,"change":83,"percent_change":89,"volume":1768,"transactions":9,"vwap":1693},"2025-12-24",19.28,18.68,92700,{"date":1770,"open":1717,"high":1693,"low":1717,"close":1634,"change":160,"percent_change":148,"volume":1771,"transactions":9,"vwap":1634},"2025-12-23",153100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1710,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1710},"2025-12-22",17.43,18.49,17.35,1.12,6.46,166300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":284,"change":462,"percent_change":1616,"volume":1785,"transactions":9,"vwap":284},"2025-12-19",17.57,17.77,17.295,589500,{"date":1787,"open":1351,"high":1351,"low":1357,"close":1788,"change":1723,"percent_change":1366,"volume":1789,"transactions":9,"vwap":1788},"2025-12-18",17.66,216400,{"date":1791,"open":1329,"high":1792,"low":1774,"close":1450,"change":233,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1450},"2025-12-17",18.28,-2.9,137100,{"date":1796,"open":1456,"high":1767,"low":1733,"close":1335,"change":1105,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1335},"2025-12-16",-1.99,134800,{"date":1800,"open":1687,"high":1687,"low":1792,"close":1456,"change":1585,"percent_change":1585,"volume":1801,"transactions":9,"vwap":1456},"2025-12-15",157800,{"date":1803,"open":315,"high":1804,"low":1805,"close":1456,"change":1247,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1456},"2025-12-12",19.25,18.54,-1.06,147100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":381,"percent_change":1729,"volume":1814,"transactions":9,"vwap":1813},"2025-12-11",19.030001,19.24,18.675,18.82,171000,{"date":1816,"open":1817,"high":1811,"low":1818,"close":429,"change":118,"percent_change":1819,"volume":1820,"transactions":9,"vwap":429},"2025-12-10",17.88,16.805,6.74,188000,{"date":1822,"open":284,"high":1351,"low":1823,"close":1824,"change":319,"percent_change":1034,"volume":1825,"transactions":9,"vwap":1824},"2025-12-09",17.175,17.81,176800,{"date":1827,"open":1828,"high":241,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-08",16.66,16.605,17.12,0.62,3.76,145500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1403,"change":1494,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1403},"2025-12-05",16.94,16.98,16.42,-2.54,113800,{"date":1842,"open":264,"high":1843,"low":264,"close":1424,"change":1844,"percent_change":987,"volume":1845,"transactions":9,"vwap":1424},"2025-12-04",17.119,0.19,124600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":160,"percent_change":748,"volume":1390,"transactions":9,"vwap":1851},"2025-12-03",16.24,16.92,16.13,16.74,{"date":1853,"open":1854,"high":1442,"low":198,"close":1855,"change":1494,"percent_change":980,"volume":1856,"transactions":9,"vwap":1855},"2025-12-02",16.78,16.19,84300,{"date":1858,"open":1859,"high":1837,"low":1860,"close":1861,"change":1105,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-01",16.88,16.48,16.62,-2.18,185000,{"date":1865,"open":1431,"high":1866,"low":1851,"close":1867,"change":318,"percent_change":1868,"volume":1845,"transactions":9,"vwap":1867},"2025-11-28",17.395,16.99,0.71,{"date":1870,"open":1431,"high":1837,"low":1871,"close":251,"change":21,"percent_change":1239,"volume":1872,"transactions":9,"vwap":251},"2025-11-26",16.613,109200,{"date":1874,"open":1875,"high":296,"low":1876,"close":242,"change":89,"percent_change":1877,"volume":1878,"transactions":9,"vwap":242},"2025-11-25",16.12,15.935,4.61,199300,{"date":1880,"open":1881,"high":1875,"low":1882,"close":1883,"change":61,"percent_change":1643,"volume":1884,"transactions":9,"vwap":1883},"2025-11-24",15.51,15.21,16.059999,189100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1608,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-21",14.82,15.61,14.75,5.19,386400,{"date":1893,"open":1894,"high":1895,"low":221,"close":1896,"change":431,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-20",15.35,15.96,14.84,-1.07,354800,{"date":1900,"open":1901,"high":198,"low":1902,"close":222,"change":1494,"percent_change":1903,"volume":1904,"transactions":9,"vwap":222},"2025-11-19",15.45,14.985,-2.79,264300,{"date":1906,"open":1907,"high":1431,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-18",15.74,15.37,15.43,-0.54,-3.38,172800,{"date":1914,"open":1883,"high":240,"low":1915,"close":1916,"change":1917,"percent_change":1508,"volume":1918,"transactions":9,"vwap":1916},"2025-11-17",15.91,15.97,-0.07,882400,{"date":1920,"open":1921,"high":1922,"low":1907,"close":1923,"change":113,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",16.21,16.225,16.040001,-1.05,167300,{"date":1927,"open":1928,"high":1849,"low":1929,"close":1921,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1921},"2025-11-13",16.61,16.08,-0.36,-2.17,200200,{"date":1934,"open":1935,"high":1936,"low":1875,"close":1937,"change":873,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-12",16.55,16.76,16.57,-0.48,219200,{"date":1941,"open":306,"high":1942,"low":1861,"close":199,"change":874,"percent_change":1943,"volume":1944,"transactions":9,"vwap":199},"2025-11-11",17.061001,-1.25,150200,{"date":1946,"open":1851,"high":240,"low":1947,"close":1948,"change":726,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-10",16.455,16.86,1.87,137700,{"date":1952,"open":265,"high":1953,"low":1954,"close":1935,"change":1529,"percent_change":705,"volume":1955,"transactions":9,"vwap":1935},"2025-11-07",16.95,16.33,210600,{"date":1957,"open":1958,"high":1836,"low":1959,"close":1960,"change":1718,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-06",15.79,15.14,16.69,3.47,270900,{"date":1964,"open":1459,"high":1965,"low":1966,"close":1850,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1850},"2025-11-05",19.049999,15.75,-1.86,-10.34,516500,{"date":1971,"open":1972,"high":1378,"low":1409,"close":1973,"change":1472,"percent_change":1949,"volume":1974,"transactions":9,"vwap":1973},"2025-11-04",17.47,17.99,318100,{"date":1976,"open":1450,"high":1362,"low":1867,"close":1788,"change":431,"percent_change":979,"volume":1977,"transactions":9,"vwap":1788},"2025-11-03",277600,{"date":1979,"open":276,"high":1980,"low":1981,"close":1982,"change":1831,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-31",18.11,17.09,17.82,3.6,251100,{"date":1986,"open":306,"high":1987,"low":1988,"close":18,"change":361,"percent_change":403,"volume":1989,"transactions":9,"vwap":18},"2025-10-30",17.39,16.625,179100,{"date":1991,"open":1992,"high":1993,"low":1992,"close":240,"change":726,"percent_change":1994,"volume":1995,"transactions":9,"vwap":240},"2025-10-29",16.56,17.23,1.86,261800,{"date":1997,"open":1928,"high":254,"low":1998,"close":1960,"change":1844,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1960},"2025-10-28",16.27,1.15,197300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1403,"change":1301,"percent_change":716,"volume":1466,"transactions":9,"vwap":1403},"2025-10-27",16.68,16.813,16.49,{"date":2007,"open":2008,"high":1854,"low":2009,"close":2010,"change":21,"percent_change":22,"volume":2011,"transactions":9,"vwap":2010},"2025-10-24",16.63,16.4,16.52,71800,{"date":2013,"open":2009,"high":1436,"low":2014,"close":2015,"change":1330,"percent_change":307,"volume":2016,"transactions":9,"vwap":2015},"2025-10-23",15.906,16.45,225500,{"date":2018,"open":2019,"high":2010,"low":2020,"close":2005,"change":1608,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2005},"2025-10-22",15.5,15.39,4.9,478200,{"date":2024,"open":2025,"high":2005,"low":2026,"close":2027,"change":1172,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-21",14.61,14.5,15.72,20.83,1442100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":22,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-20",12.78,13.29,12.72,13.01,3.42,174500,{"date":2039,"open":2040,"high":2041,"low":27,"close":2042,"change":568,"percent_change":423,"volume":2043,"transactions":9,"vwap":2042},"2025-10-17",12.5,13.26,12.58,255000,{"date":2045,"open":2046,"high":2047,"low":2040,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-16",13.35,13.39,12.56,-0.78,-5.85,146400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1232,"percent_change":1917,"volume":2058,"transactions":9,"vwap":2057},"2025-10-15",13.37,13.605,13.08,13.34,90300,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2046,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2046},"2025-10-14",13.04,13.57,0.1,0.75,123600,{"date":2067,"open":2056,"high":2068,"low":2069,"close":2070,"change":1338,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-13",13.375,13.06,13.25,2.24,67300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":244,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-10",13.27,13.5,12.95,12.96,-2.34,95900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2075,"change":83,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2075},"2025-10-09",13.15,13.3,13.05,1.07,138500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1397,"volume":2095,"transactions":9,"vwap":2093},"2025-10-08",13.16,13.345,13.1,13.13,0.08,122800,{"date":2097,"open":2098,"high":2099,"low":2085,"close":2085,"change":1105,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2085},"2025-10-07",13.38,13.4,-2.76,71000,{"date":2103,"open":2104,"high":2104,"low":2057,"close":2105,"change":1555,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-06",13.71,13.42,-2.12,86200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2104,"change":318,"percent_change":579,"volume":2113,"transactions":9,"vwap":2104},"2025-10-03",13.61,14.05,13.56,96700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":191,"percent_change":1105,"volume":2120,"transactions":9,"vwap":2119},"2025-10-02",13.6,13.75,13.41,13.59,104700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":716,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-01",13.63,13.87,13.51,13.64,-0.87,99600,{"date":2130,"open":2116,"high":2131,"low":2125,"close":2132,"change":277,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-30",13.92,13.76,0.81,140400,{"date":2136,"open":2110,"high":2137,"low":2076,"close":2138,"change":2094,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-29",14.08,13.65,0.59,156100,{"date":2142,"open":2105,"high":2143,"low":2105,"close":2062,"change":153,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2062},"2025-09-26",13.69,0.3,160100,{"date":2147,"open":2148,"high":2126,"low":2046,"close":2149,"change":1179,"percent_change":484,"volume":2150,"transactions":9,"vwap":2149},"2025-09-25",13.54,13.53,170200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-24",13.93,14.065,13.62,-0.28,-2.01,101300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1629,"percent_change":1465,"volume":2165,"transactions":9,"vwap":2164},"2025-09-23",14.15,14.17,13.67,13.9,113500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2161,"change":431,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2161},"2025-09-22",14.31,14.325,14.053,-1.12,163300,{"date":2174,"open":221,"high":2175,"low":2176,"close":2168,"change":2177,"percent_change":980,"volume":2178,"transactions":9,"vwap":2168},"2025-09-19",14.87,14.28,-0.38,211800,{"date":2180,"open":2181,"high":221,"low":2181,"close":2182,"change":103,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-18",14.16,14.69,3.74,74600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2181,"change":1494,"percent_change":1524,"volume":2190,"transactions":9,"vwap":2181},"2025-09-17",14.68,15.22,14.12,157600,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1122,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-16",14.9,14.48,14.59,-1.75,118600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1568,"volume":2205,"transactions":9,"vwap":2203},"2025-09-15",14.2,15.53,14.11,14.85,0.65,238200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2200,"change":1366,"percent_change":2079,"volume":2211,"transactions":9,"vwap":2200},"2025-09-12",14.51,14.7,14.19,55300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1013,"percent_change":123,"volume":2218,"transactions":9,"vwap":2217},"2025-09-11",14.37,14.99,14.355,14.54,140900,{"date":2220,"open":2221,"high":2182,"low":2222,"close":2223,"change":737,"percent_change":21,"volume":2224,"transactions":9,"vwap":2223},"2025-09-10",14.43,14.29,14.41,74500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":506,"volume":2232,"transactions":9,"vwap":2230},"2025-09-09",14.91,14.97,14.06,14.4,-0.61,95600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":73,"change":83,"percent_change":2238,"volume":2239,"transactions":9,"vwap":73},"2025-09-08",14.88,15.06,14.685,0.94,127600,{"date":2241,"open":2223,"high":2242,"low":2223,"close":2175,"change":39,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2175},"2025-09-05",14.92,4.06,107500,{"date":2246,"open":2247,"high":2168,"low":2248,"close":2222,"change":277,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2222},"2025-09-04",14.18,14,0.78,62800,{"date":2252,"open":2223,"high":2253,"low":2162,"close":2247,"change":2254,"percent_change":1616,"volume":2255,"transactions":9,"vwap":2247},"2025-09-03",14.52,-0.27,98300,{"date":2257,"open":2026,"high":1889,"low":2258,"close":2259,"change":1219,"percent_change":2260,"volume":1399,"transactions":9,"vwap":2259},"2025-09-02",14.435,14.45,-1.03,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":568,"percent_change":83,"volume":2267,"transactions":9,"vwap":2266},"2025-08-29",14.55,14.655,14.44,14.6,117000,{"date":2269,"open":2195,"high":2270,"low":2271,"close":2272,"change":1585,"percent_change":1585,"volume":2273,"transactions":9,"vwap":2272},"2025-08-28",14.639,14.47,14.58,72400,{"date":2275,"open":2026,"high":2276,"low":2223,"close":2272,"change":1346,"percent_change":874,"volume":2277,"transactions":9,"vwap":2272},"2025-08-27",14.8,134900,{"date":2279,"open":2280,"high":2209,"low":2281,"close":2025,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2025},"2025-08-26",14.46,14.218,0.26,1.81,101900,{"date":2286,"open":210,"high":2287,"low":2222,"close":2288,"change":873,"percent_change":911,"volume":2289,"transactions":9,"vwap":2288},"2025-08-25",14.559,14.35,75900,{"date":2291,"open":2292,"high":2209,"low":2293,"close":2221,"change":1211,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2221},"2025-08-22",14.13,14.07,3.59,151200,{"date":2297,"open":2298,"high":2292,"low":2299,"close":2153,"change":113,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2153},"2025-08-21",13.91,13.865,-1.21,81300,{"date":2303,"open":2168,"high":2304,"low":2305,"close":2306,"change":2254,"percent_change":1367,"volume":2307,"transactions":9,"vwap":2306},"2025-08-20",14.38,14.03,14.1,131700,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2214,"change":2063,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2214},"2025-08-19",14.22,14.635,0.7,67400,{"date":2315,"open":2217,"high":2316,"low":2292,"close":2317,"change":1285,"percent_change":1943,"volume":2318,"transactions":9,"vwap":2317},"2025-08-18",14.825,14.27,95200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2259,"change":1301,"percent_change":1529,"volume":2324,"transactions":9,"vwap":2259},"2025-08-15",14.49,15.08,14.3,78900,{"date":2326,"open":2327,"high":2203,"low":2328,"close":2271,"change":2329,"percent_change":234,"volume":2330,"transactions":9,"vwap":2271},"2025-08-14",14.79,14.32,-0.47,116600,{"date":2332,"open":2202,"high":1959,"low":2333,"close":2334,"change":123,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-13",13.925,14.94,6.41,158300,{"date":2338,"open":2339,"high":2026,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-12",14.33,13.875,14.04,0.36,2.63,286000,{"date":2346,"open":2347,"high":2348,"low":2092,"close":2349,"change":1585,"percent_change":1585,"volume":2350,"transactions":9,"vwap":2349},"2025-08-11",13.7,13.735,13.68,207400,{"date":2352,"open":2353,"high":2266,"low":2163,"close":2349,"change":787,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2349},"2025-08-08",14.24,-3.93,317700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2353,"change":1276,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2353},"2025-08-07",14.57,15.129,13.58,-2.86,300600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-06",13.82,14.72,12.1,14.66,-2.06,-12.32,488700,{"date":2373,"open":1436,"high":2374,"low":201,"close":2375,"change":288,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-05",16.905,16.72,1.64,149800,{"date":2379,"open":2009,"high":1431,"low":2380,"close":2015,"change":2381,"percent_change":2144,"volume":2382,"transactions":9,"vwap":2015},"2025-08-04",16.37,0.05,104200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2009,"change":1105,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2009},"2025-08-01",16.59,16.73,16.16,-2.21,110600,{"date":2391,"open":188,"high":1409,"low":188,"close":265,"change":442,"percent_change":2392,"volume":1563,"transactions":9,"vwap":265},"2025-07-31",1.27,{"date":2394,"open":1776,"high":1394,"low":16,"close":1992,"change":2395,"percent_change":506,"volume":2396,"transactions":9,"vwap":1992},"2025-07-30",-0.7,132800,{"date":2398,"open":189,"high":2399,"low":2400,"close":1443,"change":2139,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1443},"2025-07-29",17.575,16.687,3.54,260100,{"date":2404,"open":2387,"high":1436,"low":2405,"close":1436,"change":1004,"percent_change":2401,"volume":2406,"transactions":9,"vwap":1436},"2025-07-28",16.01,133500,{"date":2408,"open":2409,"high":1850,"low":2410,"close":2411,"change":82,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-25",16,15.63,16.1,2.16,57100,{"date":2415,"open":1966,"high":2416,"low":2417,"close":2418,"change":568,"percent_change":1013,"volume":2419,"transactions":9,"vwap":2418},"2025-07-24",15.99,15.67,15.76,98100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1907,"change":90,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1907},"2025-07-23",15.58,15.855,15.52,1.42,85800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2424,"change":1844,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2424},"2025-07-22",15.18,15.69,15.115,1.24,70400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":422,"percent_change":361,"volume":2440,"transactions":9,"vwap":2439},"2025-07-21",15.47,15.94,15.3,15.33,69000,{"date":2442,"open":2443,"high":1929,"low":2444,"close":2438,"change":1910,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2438},"2025-07-18",15.87,15.265,-3.41,72600,{"date":2448,"open":2418,"high":2449,"low":2450,"close":2451,"change":2063,"percent_change":1307,"volume":2452,"transactions":9,"vwap":2451},"2025-07-17",16.014999,15.65,15.84,77100,{"date":2454,"open":1850,"high":1850,"low":2455,"close":1907,"change":1930,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1907},"2025-07-16",15.545,-2.24,100800,{"date":2459,"open":2460,"high":1854,"low":2461,"close":2411,"change":1346,"percent_change":381,"volume":2462,"transactions":9,"vwap":2411},"2025-07-15",16.26,16.030001,141100,{"date":2464,"open":188,"high":1935,"low":2465,"close":1850,"change":191,"percent_change":244,"volume":2466,"transactions":9,"vwap":1850},"2025-07-14",15.93,98600,{"date":2468,"open":1998,"high":2469,"low":2409,"close":2470,"change":2471,"percent_change":1426,"volume":2472,"transactions":9,"vwap":2470},"2025-07-11",16.34,16.18,-0.32,71400,{"date":2474,"open":188,"high":1828,"low":19,"close":1403,"change":516,"percent_change":2342,"volume":2475,"transactions":9,"vwap":1403},"2025-07-10",63300,{"date":2477,"open":20,"high":2478,"low":1907,"close":201,"change":402,"percent_change":2425,"volume":2479,"transactions":9,"vwap":201},"2025-07-09",16.475,51900,{"date":2481,"open":1921,"high":1988,"low":2482,"close":1921,"change":1301,"percent_change":716,"volume":2483,"transactions":9,"vwap":1921},"2025-07-08",16.2,84700,{"date":2485,"open":1436,"high":1417,"low":1921,"close":2486,"change":494,"percent_change":1128,"volume":2487,"transactions":9,"vwap":2486},"2025-07-07",16.23,82500,{"date":2489,"open":1849,"high":2490,"low":265,"close":242,"change":2381,"percent_change":2144,"volume":2491,"transactions":9,"vwap":242},"2025-07-03",17.15,63400,{"date":2493,"open":19,"high":240,"low":2460,"close":1431,"change":54,"percent_change":2494,"volume":1801,"transactions":9,"vwap":1431},"2025-07-02",3.01,{"date":2496,"open":2451,"high":2385,"low":2497,"close":2460,"change":2144,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2460},"2025-07-01",15.421,1.88,106000,{"date":2501,"open":1855,"high":2502,"low":2503,"close":1895,"change":2504,"percent_change":1374,"volume":2128,"transactions":9,"vwap":1895},"2025-06-30",16.43,15.85,-0.23,{"date":2506,"open":200,"high":2507,"low":2508,"close":1855,"change":945,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1855},"2025-06-27",16.41,15.856,2.4,321700,{"date":2512,"open":2513,"high":2443,"low":2514,"close":2515,"change":726,"percent_change":1240,"volume":2516,"transactions":9,"vwap":2515},"2025-06-26",15.64,15.485,15.81,126000,{"date":2518,"open":201,"high":1937,"low":2519,"close":2019,"change":1248,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2019},"2025-06-25",15.49,-5.72,148100,{"date":2523,"open":20,"high":2375,"low":2524,"close":201,"change":361,"percent_change":1742,"volume":2525,"transactions":9,"vwap":201},"2025-06-24",16.22,167600,{"date":2527,"open":1958,"high":1998,"low":2528,"close":1848,"change":2282,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1848},"2025-06-23",15.62,1.63,145700,{"date":2532,"open":200,"high":2411,"low":1888,"close":2533,"change":516,"percent_change":945,"volume":2534,"transactions":9,"vwap":2533},"2025-06-20",15.98,157700,{"date":2536,"open":2537,"high":19,"low":2514,"close":2538,"change":402,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-18",15.77,15.92,1.47,220700,{"date":2542,"open":2438,"high":2543,"low":2544,"close":2430,"change":1636,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2430},"2025-06-17",16.565,15.195,4.81,240500,{"date":2548,"open":2549,"high":2550,"low":2025,"close":2228,"change":945,"percent_change":2551,"volume":1212,"transactions":9,"vwap":2228},"2025-06-16",14.64,15.04,2.6,{"date":2553,"open":2195,"high":2554,"low":2168,"close":2195,"change":431,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2195},"2025-06-13",14.65,-1.08,92500,{"date":2558,"open":2193,"high":2559,"low":2560,"close":1889,"change":1219,"percent_change":350,"volume":2561,"transactions":9,"vwap":1889},"2025-06-12",15.12,14.62,112100,{"date":2563,"open":2227,"high":222,"low":2564,"close":2193,"change":153,"percent_change":288,"volume":2565,"transactions":9,"vwap":2193},"2025-06-11",14.515,153400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":191,"percent_change":1366,"volume":2572,"transactions":9,"vwap":2571},"2025-06-10",15.07,15.125,14.81,14.86,82700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2227,"change":1179,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2227},"2025-06-09",15.02,15.389,14.895,-0.6,63500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":222,"change":1301,"percent_change":298,"volume":2058,"transactions":9,"vwap":222},"2025-06-06",15.2,15.41,14.96,{"date":2586,"open":1907,"high":1907,"low":2584,"close":2575,"change":2231,"percent_change":267,"volume":2587,"transactions":9,"vwap":2575},"2025-06-05",99300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2410,"change":192,"percent_change":1367,"volume":2593,"transactions":9,"vwap":2410},"2025-06-04",15.88,16.11,15.465,125800,{"date":2595,"open":1888,"high":1883,"low":2596,"close":2465,"change":82,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2465},"2025-06-03",15.6,2.18,132000,{"date":2600,"open":2601,"high":2443,"low":1894,"close":2602,"change":113,"percent_change":2555,"volume":2603,"transactions":9,"vwap":2602},"2025-06-02",15.73,15.59,132300,{"date":2605,"open":2443,"high":2387,"low":1966,"close":2418,"change":113,"percent_change":1897,"volume":2165,"transactions":9,"vwap":2418},"2025-05-30",{"date":2607,"open":2608,"high":2591,"low":2596,"close":2465,"change":473,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2465},"2025-05-29",15.82,1.08,103700,{"date":2612,"open":2590,"high":2411,"low":2613,"close":2418,"change":1285,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2418},"2025-05-28",15.625,-1.13,143400,{"date":2617,"open":2596,"high":1923,"low":2618,"close":2437,"change":2249,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2437},"2025-05-27",15.48,5.15,74200,{"date":2622,"open":2227,"high":2623,"low":2227,"close":2624,"change":1301,"percent_change":298,"volume":2625,"transactions":9,"vwap":2624},"2025-05-23",15.28,15.16,114900,{"date":2627,"open":2628,"high":2629,"low":2559,"close":2429,"change":244,"percent_change":1495,"volume":2630,"transactions":9,"vwap":2429},"2025-05-22",15.42,15.54,110000,{"date":2632,"open":211,"high":198,"low":1901,"close":2519,"change":1105,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2519},"2025-05-21",-2.33,120000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":103,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-20",15.44,16.049999,15.424,15.86,3.46,173300,{"date":2644,"open":2628,"high":2645,"low":2646,"close":2439,"change":1122,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2439},"2025-05-19",15.615,15.26,-1.67,63100,{"date":2650,"open":2637,"high":1958,"low":2651,"close":2602,"change":1844,"percent_change":1742,"volume":2652,"transactions":9,"vwap":2602},"2025-05-16",15.205,121500,{"date":2654,"open":2655,"high":2528,"low":2582,"close":2656,"change":423,"percent_change":329,"volume":2657,"transactions":9,"vwap":2656},"2025-05-15",15.25,15.4,146500,{"date":2659,"open":1909,"high":2201,"low":2660,"close":2661,"change":1247,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-14",14.975,15.24,-1.3,111800,{"date":2665,"open":2188,"high":1888,"low":2666,"close":2637,"change":996,"percent_change":1073,"volume":2667,"transactions":9,"vwap":2637},"2025-05-13",15.09,85900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2666,"change":82,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2666},"2025-05-12",15.31,15.46,14.719,2.31,159100,{"date":2676,"open":2271,"high":2677,"low":2214,"close":1889,"change":255,"percent_change":2678,"volume":2679,"transactions":9,"vwap":1889},"2025-05-09",14.995,2.72,168900,{"date":2681,"open":2682,"high":2195,"low":2682,"close":210,"change":2683,"percent_change":2684,"volume":1294,"transactions":9,"vwap":210},"2025-05-08",13.07,1.51,11.75,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":244,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-07",13.99,14.14,12.7,12.85,-2.36,130300,{"date":2694,"open":2695,"high":2138,"low":2696,"close":2090,"change":191,"percent_change":2177,"volume":2697,"transactions":9,"vwap":2090},"2025-05-06",13.21,13.073,102000,{"date":2699,"open":2700,"high":2701,"low":2090,"close":2695,"change":1688,"percent_change":432,"volume":2702,"transactions":9,"vwap":2695},"2025-05-05",13.22,13.66,79400,{"date":2704,"open":2705,"high":2110,"low":2706,"close":2707,"change":473,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-05-02",13.28,13.17,13.32,1.29,39500,{"date":2711,"open":2712,"high":2057,"low":2034,"close":2083,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2083},"2025-05-01",12.81,0.37,2.9,131500,{"date":2717,"open":2718,"high":2078,"low":2719,"close":2032,"change":361,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2032},"2025-04-30",12.51,12.16,1.59,133300,{"date":2723,"open":2367,"high":2724,"low":2725,"close":2042,"change":945,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2042},"2025-04-29",12.67,11.99,3.11,156600,{"date":2729,"open":2048,"high":2730,"low":2731,"close":2732,"change":244,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-04-28",12.59,12.17,12.2,-2.48,46300,{"date":2736,"open":2737,"high":2730,"low":2738,"close":2718,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2718},"2025-04-25",12.26,12.105,0.25,2.04,141200,{"date":183,"open":2743,"high":2744,"low":179,"close":2737,"change":726,"percent_change":2745,"volume":1713,"transactions":9,"vwap":2737},11.95,12.309,2.59]